시장 데이터를 불러오는 중
전체 종목
제브러 테라퓨틱스 과거 주가
Zevra Therapeutics, Inc. - Common Stock · ZVRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zevra Therapeutics, Inc. - Common Stock · ZVRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,627 | ₩15,308 | ₩14,627 | ₩15,215 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,760 | ₩14,814 | ₩14,520 | ₩14,694 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,266 | ₩15,201 | ₩14,119 | ₩14,800 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,373 | ₩14,527 | ₩13,952 | ₩14,333 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,371 | ₩14,433 | ₩13,358 | ₩14,293 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,678 | ₩13,678 | ₩13,151 | ₩13,344 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,573 | ₩14,647 | ₩13,558 | ₩13,598 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,188 | ₩15,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,654 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,068 | ₩15,361 | ₩14,961 | ₩15,148 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,707 | ₩15,181 | ₩14,549 | ₩15,094 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,081 | ₩15,094 | ₩14,707 | ₩14,747 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,068 | ₩15,114 | ₩14,774 | ₩15,041 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,468 | ₩15,468 | ₩14,894 | ₩15,121 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,829 | ₩15,868 | ₩15,375 | ₩15,468 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,655 | ₩15,869 | ₩15,390 | ₩15,589 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,709 | ₩15,936 | ₩15,388 | ₩15,508 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩15,976 | ₩16,417 | ₩15,749 | ₩15,816 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,562 | ₩15,809 | ₩15,508 | ₩15,762 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,477 | ₩16,477 | ₩15,388 | ₩15,562 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,069 | ₩16,270 | ₩15,976 | ₩16,096 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,337 | ₩16,430 | ₩15,976 | ₩16,043 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩16,016 | ₩16,337 | ₩15,869 | ₩16,110 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,085 | ₩17,085 | ₩16,056 | ₩16,083 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,350 | ₩17,232 | ₩16,270 | ₩16,931 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,617 | ₩16,898 | ₩16,297 | ₩16,564 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,590 | ₩16,764 | ₩16,377 | ₩16,751 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,123 | ₩16,550 | ₩16,083 | ₩16,430 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,508 | ₩16,176 | ₩15,442 | ₩16,110 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,442 | ₩15,776 | ₩15,215 | ₩15,682 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,682 | ₩15,762 | ₩15,415 | ₩15,448 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,682 | ₩15,909 | ₩15,523 | ₩15,829 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,029 | ₩16,069 | ₩15,609 | ₩15,682 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,776 | ₩16,236 | ₩15,742 | ₩16,083 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩16,003 | ₩16,043 | ₩15,295 | ₩15,562 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩15,976 | ₩16,043 | ₩15,695 | ₩15,856 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,083 | ₩16,270 | ₩15,842 | ₩15,882 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,735 | ₩16,230 | ₩15,562 | ₩16,203 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,335 | ₩15,548 | ₩15,116 | ₩15,455 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,054 | ₩15,468 | ₩14,934 | ₩15,402 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,707 | ₩15,174 | ₩14,440 | ₩15,121 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,321 | ₩15,495 | ₩14,881 | ₩14,934 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,308 | ₩15,368 | ₩15,161 | ₩15,281 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,388 | ₩15,455 | ₩15,121 | ₩15,148 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,321 | ₩15,402 | ₩14,987 | ₩15,335 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,909 | ₩15,989 | ₩15,161 | ₩15,442 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,101 | ₩16,457 | ₩14,800 | ₩15,869 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,146 | ₩14,239 | ₩13,855 | ₩14,066 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,665 | ₩14,066 | ₩13,491 | ₩14,052 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,703 | ₩13,465 | ₩12,677 | ₩13,431 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,957 | ₩13,028 | ₩12,476 | ₩12,703 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,077 | ₩13,184 | ₩12,683 | ₩12,877 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩12,984 | ₩13,151 | ₩12,610 | ₩13,064 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,104 | ₩13,104 | ₩12,543 | ₩12,997 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,730 | ₩13,344 | ₩12,650 | ₩12,970 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,296 | ₩13,612 | ₩12,156 | ₩12,723 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩15,949 | ₩16,777 | ₩15,776 | ₩16,724 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,590 | ₩16,697 | ₩15,909 | ₩16,216 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,123 | ₩16,737 | ₩16,056 | ₩16,630 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,098 | ₩17,298 | ₩16,029 | ₩16,069 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,713 | ₩17,325 | ₩16,617 | ₩17,058 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,232 | ₩17,552 | ₩16,804 | ₩17,045 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,392 | ₩17,405 | ₩16,844 | ₩17,312 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,525 | ₩17,806 | ₩17,167 | ₩17,445 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,632 | ₩17,753 | ₩17,378 | ₩17,606 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,621 | ₩18,641 | ₩17,305 | ₩17,833 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,916 | ₩19,983 | ₩18,280 | ₩18,621 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,102 | ₩20,083 | ₩18,808 | ₩19,703 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,688 | ₩19,462 | ₩18,140 | ₩19,289 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,688 | ₩19,195 | ₩18,407 | ₩18,661 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,501 | ₩18,754 | ₩18,066 | ₩18,674 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,115 | ₩19,355 | ₩18,394 | ₩18,447 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,821 | ₩19,476 | ₩18,674 | ₩19,155 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,073 | ₩18,834 | ₩18,073 | ₩18,714 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,632 | ₩18,541 | ₩17,632 | ₩18,060 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,712 | ₩18,020 | ₩17,298 | ₩17,672 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,365 | ₩17,786 | ₩17,274 | ₩17,472 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,911 | ₩17,499 | ₩16,884 | ₩17,365 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,285 | ₩17,619 | ₩16,671 | ₩16,898 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩17,004 | ₩17,459 | ₩16,924 | ₩17,232 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,031 | ₩17,285 | ₩16,697 | ₩16,844 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,751 | ₩17,058 | ₩16,270 | ₩16,898 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,205 | ₩17,352 | ₩16,517 | ₩16,764 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,338 | ₩18,354 | ₩16,871 | ₩16,898 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,712 | ₩17,966 | ₩16,944 | ₩17,325 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,233 | ₩19,062 | ₩17,866 | ₩18,033 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,737 | ₩18,434 | ₩16,633 | ₩18,247 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,306 | ₩16,497 | ₩14,133 | ₩16,150 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,881 | ₩14,927 | ₩13,832 | ₩14,173 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,627 | ₩15,281 | ₩14,627 | ₩14,921 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,800 | ₩14,827 | ₩14,513 | ₩14,640 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,201 | ₩15,375 | ₩14,507 | ₩14,533 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,482 | ₩15,936 | ₩15,248 | ₩15,348 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,295 | ₩15,682 | ₩15,174 | ₩15,482 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,774 | ₩15,388 | ₩14,320 | ₩15,228 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,839 | ₩14,941 | ₩13,839 | ₩14,627 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,558 | ₩13,852 | ₩13,438 | ₩13,785 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩13,999 | ₩14,333 | ₩13,371 | ₩13,398 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,585 | ₩14,186 | ₩13,438 | ₩14,012 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,759 | ₩14,039 | ₩13,565 | ₩13,678 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,892 | ₩13,905 | ₩13,398 | ₩13,625 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,707 | ₩14,907 | ₩13,825 | ₩13,932 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,295 | ₩15,308 | ₩14,694 | ₩14,707 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,028 | ₩16,110 | ₩14,961 | ₩15,575 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,707 | ₩15,028 | ₩14,507 | ₩14,854 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,627 | ₩14,907 | ₩14,386 | ₩14,760 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,094 | ₩15,842 | ₩14,308 | ₩14,426 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,881 | ₩15,488 | ₩14,400 | ₩14,867 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,507 | ₩14,974 | ₩13,652 | ₩14,694 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,266 | ₩15,094 | ₩14,119 | ₩15,028 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,572 | ₩14,333 | ₩13,572 | ₩14,173 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,505 | ₩14,026 | ₩13,371 | ₩13,425 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,612 | ₩13,805 | ₩13,405 | ₩13,451 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,051 | ₩13,772 | ₩13,024 | ₩13,585 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,131 | ₩13,198 | ₩12,657 | ₩12,917 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,251 | ₩13,598 | ₩13,191 | ₩13,224 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,451 | ₩13,732 | ₩13,024 | ₩13,104 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,505 | ₩13,598 | ₩13,211 | ₩13,465 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,066 | ₩14,092 | ₩13,391 | ₩13,505 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,066 | ₩14,386 | ₩13,926 | ₩14,012 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,493 | ₩14,493 | ₩13,845 | ₩13,879 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,253 | ₩14,507 | ₩14,133 | ₩14,400 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,173 | ₩14,627 | ₩14,173 | ₩14,253 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,852 | ₩14,173 | ₩13,732 | ₩13,892 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,104 | ₩13,825 | ₩13,104 | ₩13,785 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,024 | ₩13,171 | ₩12,930 | ₩13,077 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,610 | ₩12,997 | ₩12,503 | ₩12,984 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩12,970 | ₩12,984 | ₩12,490 | ₩12,650 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,690 | ₩13,037 | ₩12,610 | ₩12,970 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,291 | ₩13,385 | ₩12,770 | ₩12,810 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,864 | ₩12,957 | ₩12,556 | ₩12,930 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,556 | ₩13,251 | ₩12,388 | ₩13,010 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,303 | ₩12,610 | ₩12,222 | ₩12,556 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,596 | ₩12,877 | ₩12,483 | ₩12,570 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,795 | ₩12,490 | ₩11,768 | ₩12,449 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,129 | ₩12,222 | ₩11,635 | ₩11,728 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,463 | ₩12,663 | ₩12,222 | ₩12,236 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,116 | ₩12,743 | ₩12,049 | ₩12,556 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,289 | ₩12,543 | ₩12,142 | ₩12,196 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,476 | ₩12,483 | ₩12,049 | ₩12,222 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,356 | ₩12,690 | ₩12,049 | ₩12,583 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,556 | ₩12,650 | ₩12,289 | ₩12,329 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,663 | ₩12,757 | ₩12,441 | ₩12,556 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,224 | ₩13,224 | ₩12,636 | ₩12,757 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,184 | ₩13,505 | ₩13,000 | ₩13,224 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,075 | ₩14,306 | ₩13,157 | ₩13,184 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,491 | ₩14,046 | ₩13,264 | ₩13,331 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,678 | ₩13,772 | ₩13,053 | ₩13,605 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,373 | ₩14,493 | ₩12,743 | ₩13,905 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,627 | ₩15,228 | ₩14,039 | ₩14,774 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,768 | ₩12,182 | ₩11,661 | ₩12,182 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,635 | ₩12,029 | ₩11,247 | ₩11,995 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,862 | ₩12,169 | ₩11,628 | ₩11,742 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩11,995 | ₩12,336 | ₩11,848 | ₩11,929 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩11,982 | ₩12,169 | ₩11,755 | ₩11,902 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,742 | ₩12,343 | ₩11,649 | ₩12,142 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,929 | ₩12,142 | ₩11,795 | ₩11,929 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩11,982 | ₩12,196 | ₩11,701 | ₩12,142 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,022 | ₩12,329 | ₩11,862 | ₩11,929 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,635 | ₩12,002 | ₩11,635 | ₩11,982 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,728 | ₩12,102 | ₩11,448 | ₩11,621 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,768 | ₩12,062 | ₩11,688 | ₩11,755 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,554 | ₩11,908 | ₩11,434 | ₩11,875 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,488 | ₩11,661 | ₩11,374 | ₩11,554 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,354 | ₩11,742 | ₩11,307 | ₩11,474 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,301 | ₩11,621 | ₩11,287 | ₩11,354 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,314 | ₩11,361 | ₩11,074 | ₩11,221 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,514 | ₩11,548 | ₩11,020 | ₩11,327 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,448 | ₩11,661 | ₩11,301 | ₩11,501 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,421 | ₩11,615 | ₩11,180 | ₩11,448 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,394 | ₩11,681 | ₩11,327 | ₩11,488 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,848 | ₩12,276 | ₩11,114 | ₩11,167 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,289 | ₩12,356 | ₩11,755 | ₩11,942 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,376 | ₩12,850 | ₩11,902 | ₩12,236 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,942 | ₩12,743 | ₩11,848 | ₩12,503 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,742 | ₩12,082 | ₩11,434 | ₩12,022 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,541 | ₩11,969 | ₩11,367 | ₩11,835 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,929 | ₩12,009 | ₩11,474 | ₩11,528 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩11,995 | ₩12,156 | ₩11,888 | ₩11,929 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,929 | ₩12,289 | ₩11,688 | ₩12,049 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,249 | ₩12,823 | ₩11,955 | ₩11,982 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,089 | ₩12,770 | ₩11,982 | ₩12,129 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,035 | ₩12,222 | ₩11,641 | ₩12,062 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,782 | ₩12,222 | ₩11,568 | ₩12,049 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,049 | ₩12,114 | ₩11,615 | ₩11,929 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,209 | ₩12,315 | ₩11,755 | ₩12,049 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,915 | ₩12,343 | ₩11,675 | ₩12,249 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,180 | ₩11,955 | ₩11,180 | ₩11,915 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,448 | ₩11,501 | ₩10,793 | ₩11,194 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,621 | ₩11,835 | ₩11,314 | ₩11,341 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,261 | ₩11,534 | ₩11,154 | ₩11,528 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,114 | ₩11,615 | ₩11,100 | ₩11,327 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,140 | ₩11,341 | ₩11,024 | ₩11,100 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,114 | ₩11,354 | ₩10,967 | ₩11,140 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,022 | ₩12,049 | ₩11,080 | ₩11,140 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,768 | ₩12,042 | ₩11,715 | ₩11,969 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,782 | ₩11,929 | ₩11,474 | ₩11,768 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,742 | ₩12,035 | ₩11,581 | ₩11,782 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,501 | ₩11,862 | ₩11,287 | ₩11,848 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,394 | ₩11,648 | ₩11,251 | ₩11,541 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,421 | ₩11,554 | ₩11,074 | ₩11,394 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩10,993 | ₩11,514 | ₩10,860 | ₩11,421 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,713 | ₩11,221 | ₩10,700 | ₩11,100 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,953 | ₩11,107 | ₩10,753 | ₩10,820 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,860 | ₩11,114 | ₩10,766 | ₩10,833 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,953 | ₩11,080 | ₩10,753 | ₩10,847 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,221 | ₩11,461 | ₩10,860 | ₩10,913 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,207 | ₩11,341 | ₩11,007 | ₩11,127 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,327 | ₩11,461 | ₩11,100 | ₩11,207 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,434 | ₩11,595 | ₩11,221 | ₩11,287 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,701 | ₩11,929 | ₩11,367 | ₩11,461 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,768 | ₩12,062 | ₩11,661 | ₩11,728 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,554 | ₩11,740 | ₩11,381 | ₩11,635 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,621 | ₩11,755 | ₩11,321 | ₩11,568 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,953 | ₩11,648 | ₩10,847 | ₩11,648 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,187 | ₩11,388 | ₩10,900 | ₩10,913 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,221 | ₩11,474 | ₩11,020 | ₩11,140 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,635 | ₩11,688 | ₩11,234 | ₩11,261 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,287 | ₩11,554 | ₩11,140 | ₩11,488 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,554 | ₩11,688 | ₩11,060 | ₩11,221 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,742 | ₩11,755 | ₩11,354 | ₩11,554 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,581 | ₩11,795 | ₩10,701 | ₩11,488 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,077 | ₩13,198 | ₩12,035 | ₩12,089 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,184 | ₩13,198 | ₩12,543 | ₩12,930 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,262 | ₩13,291 | ₩12,129 | ₩12,957 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,862 | ₩12,530 | ₩11,822 | ₩12,262 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,116 | ₩12,570 | ₩11,848 | ₩11,862 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,570 | ₩12,823 | ₩12,289 | ₩12,329 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,850 | ₩12,944 | ₩12,369 | ₩12,556 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,156 | ₩12,623 | ₩11,957 | ₩12,596 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩11,982 | ₩12,329 | ₩11,367 | ₩12,156 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,062 | ₩12,129 | ₩11,521 | ₩11,768 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,690 | ₩13,010 | ₩11,621 | ₩12,142 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩12,984 | ₩14,106 | ₩12,864 | ₩13,451 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,518 | ₩13,638 | ₩13,051 | ₩13,077 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,572 | ₩13,705 | ₩12,917 | ₩13,638 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,612 | ₩13,972 | ₩13,505 | ₩13,598 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,572 | ₩14,066 | ₩13,401 | ₩13,545 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,854 | ₩14,881 | ₩13,438 | ₩13,518 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,747 | ₩15,014 | ₩14,627 | ₩14,800 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,213 | ₩14,854 | ₩14,213 | ₩14,800 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,413 | ₩14,573 | ₩14,106 | ₩14,173 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,426 | ₩14,532 | ₩14,199 | ₩14,266 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,774 | ₩14,947 | ₩13,966 | ₩14,373 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,921 | ₩15,014 | ₩14,609 | ₩14,827 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,747 | ₩14,975 | ₩14,453 | ₩14,894 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,108 | ₩15,295 | ₩14,239 | ₩14,433 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,896 | ₩16,069 | ₩15,041 | ₩15,201 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,066 | ₩15,816 | ₩14,026 | ₩15,735 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,159 | ₩14,239 | ₩13,851 | ₩14,012 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,306 | ₩14,547 | ₩13,892 | ₩14,279 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,680 | ₩14,934 | ₩13,839 | ₩14,707 | +0.18% | 292.1만 |
|---|