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 | ₩14,633 | ₩15,315 | ₩14,633 | ₩15,221 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,767 | ₩14,820 | ₩14,526 | ₩14,700 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,273 | ₩15,208 | ₩14,126 | ₩14,807 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,379 | ₩14,533 | ₩13,958 | ₩14,339 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,377 | ₩14,440 | ₩13,364 | ₩14,299 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,685 | ₩13,685 | ₩13,157 | ₩13,350 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,580 | ₩14,653 | ₩13,564 | ₩13,604 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,195 | ₩15,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,660 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,074 | ₩15,368 | ₩14,967 | ₩15,155 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,714 | ₩15,188 | ₩14,556 | ₩15,101 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,088 | ₩15,101 | ₩14,714 | ₩14,754 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,074 | ₩15,121 | ₩14,780 | ₩15,048 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,475 | ₩15,475 | ₩14,901 | ₩15,128 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,836 | ₩15,875 | ₩15,382 | ₩15,475 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,662 | ₩15,876 | ₩15,396 | ₩15,596 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,716 | ₩15,943 | ₩15,395 | ₩15,515 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩15,983 | ₩16,424 | ₩15,756 | ₩15,823 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,569 | ₩15,816 | ₩15,515 | ₩15,769 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,484 | ₩16,484 | ₩15,395 | ₩15,569 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,077 | ₩16,277 | ₩15,983 | ₩16,103 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,344 | ₩16,437 | ₩15,983 | ₩16,050 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩16,023 | ₩16,344 | ₩15,876 | ₩16,117 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,092 | ₩17,092 | ₩16,063 | ₩16,090 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,357 | ₩17,239 | ₩16,277 | ₩16,939 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,625 | ₩16,905 | ₩16,304 | ₩16,571 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,598 | ₩16,772 | ₩16,384 | ₩16,758 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,130 | ₩16,558 | ₩16,090 | ₩16,437 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,515 | ₩16,184 | ₩15,449 | ₩16,117 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,449 | ₩15,783 | ₩15,221 | ₩15,689 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,689 | ₩15,769 | ₩15,422 | ₩15,455 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,689 | ₩15,916 | ₩15,530 | ₩15,836 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,037 | ₩16,077 | ₩15,616 | ₩15,689 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,783 | ₩16,244 | ₩15,749 | ₩16,090 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩16,010 | ₩16,050 | ₩15,302 | ₩15,569 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩15,983 | ₩16,050 | ₩15,702 | ₩15,863 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,090 | ₩16,277 | ₩15,849 | ₩15,890 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,743 | ₩16,237 | ₩15,569 | ₩16,210 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,342 | ₩15,555 | ₩15,122 | ₩15,462 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,061 | ₩15,475 | ₩14,941 | ₩15,408 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,714 | ₩15,181 | ₩14,446 | ₩15,128 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,328 | ₩15,502 | ₩14,887 | ₩14,941 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,315 | ₩15,375 | ₩15,168 | ₩15,288 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,395 | ₩15,462 | ₩15,128 | ₩15,155 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,328 | ₩15,408 | ₩14,994 | ₩15,342 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,916 | ₩15,996 | ₩15,168 | ₩15,449 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,108 | ₩16,464 | ₩14,807 | ₩15,876 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,152 | ₩14,246 | ₩13,861 | ₩14,072 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,671 | ₩14,072 | ₩13,497 | ₩14,059 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,709 | ₩13,471 | ₩12,682 | ₩13,437 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,963 | ₩13,034 | ₩12,482 | ₩12,709 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,083 | ₩13,190 | ₩12,689 | ₩12,883 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩12,990 | ₩13,157 | ₩12,615 | ₩13,070 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,110 | ₩13,110 | ₩12,549 | ₩13,003 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,736 | ₩13,350 | ₩12,656 | ₩12,976 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,301 | ₩13,618 | ₩12,161 | ₩12,729 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩15,956 | ₩16,785 | ₩15,783 | ₩16,731 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,598 | ₩16,705 | ₩15,916 | ₩16,224 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,130 | ₩16,745 | ₩16,063 | ₩16,638 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,106 | ₩17,306 | ₩16,037 | ₩16,077 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,721 | ₩17,333 | ₩16,625 | ₩17,066 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,239 | ₩17,560 | ₩16,812 | ₩17,052 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,400 | ₩17,413 | ₩16,852 | ₩17,319 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,533 | ₩17,814 | ₩17,175 | ₩17,453 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,640 | ₩17,760 | ₩17,386 | ₩17,613 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,629 | ₩18,649 | ₩17,313 | ₩17,841 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,925 | ₩19,992 | ₩18,288 | ₩18,629 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,110 | ₩20,092 | ₩18,816 | ₩19,712 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,696 | ₩19,471 | ₩18,148 | ₩19,297 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,696 | ₩19,204 | ₩18,415 | ₩18,669 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,509 | ₩18,763 | ₩18,075 | ₩18,683 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,124 | ₩19,364 | ₩18,402 | ₩18,455 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,830 | ₩19,484 | ₩18,683 | ₩19,164 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,081 | ₩18,843 | ₩18,081 | ₩18,723 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,640 | ₩18,549 | ₩17,640 | ₩18,068 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,720 | ₩18,028 | ₩17,306 | ₩17,680 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,373 | ₩17,794 | ₩17,282 | ₩17,480 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,919 | ₩17,507 | ₩16,892 | ₩17,373 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,293 | ₩17,627 | ₩16,678 | ₩16,905 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩17,012 | ₩17,466 | ₩16,932 | ₩17,239 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,039 | ₩17,293 | ₩16,705 | ₩16,852 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,758 | ₩17,066 | ₩16,277 | ₩16,905 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,213 | ₩17,360 | ₩16,524 | ₩16,772 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,346 | ₩18,362 | ₩16,878 | ₩16,905 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,720 | ₩17,974 | ₩16,952 | ₩17,333 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,242 | ₩19,070 | ₩17,874 | ₩18,041 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,745 | ₩18,442 | ₩16,641 | ₩18,255 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,313 | ₩16,504 | ₩14,139 | ₩16,157 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,887 | ₩14,934 | ₩13,838 | ₩14,179 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,633 | ₩15,288 | ₩14,633 | ₩14,927 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,807 | ₩14,834 | ₩14,520 | ₩14,647 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,208 | ₩15,382 | ₩14,513 | ₩14,540 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,489 | ₩15,943 | ₩15,255 | ₩15,355 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,302 | ₩15,689 | ₩15,181 | ₩15,489 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,780 | ₩15,395 | ₩14,326 | ₩15,235 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,845 | ₩14,947 | ₩13,845 | ₩14,633 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,564 | ₩13,858 | ₩13,444 | ₩13,791 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩14,005 | ₩14,339 | ₩13,377 | ₩13,404 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,591 | ₩14,192 | ₩13,444 | ₩14,019 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,765 | ₩14,045 | ₩13,571 | ₩13,685 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,898 | ₩13,912 | ₩13,404 | ₩13,631 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,714 | ₩14,914 | ₩13,832 | ₩13,938 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,302 | ₩15,315 | ₩14,700 | ₩14,714 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,034 | ₩16,117 | ₩14,967 | ₩15,582 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,714 | ₩15,034 | ₩14,513 | ₩14,861 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,633 | ₩14,914 | ₩14,393 | ₩14,767 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,101 | ₩15,849 | ₩14,314 | ₩14,433 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,887 | ₩15,495 | ₩14,406 | ₩14,874 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,513 | ₩14,981 | ₩13,658 | ₩14,700 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,273 | ₩15,101 | ₩14,126 | ₩15,034 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,578 | ₩14,339 | ₩13,578 | ₩14,179 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,511 | ₩14,032 | ₩13,377 | ₩13,431 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,618 | ₩13,811 | ₩13,411 | ₩13,457 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,056 | ₩13,778 | ₩13,030 | ₩13,591 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,137 | ₩13,203 | ₩12,662 | ₩12,923 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,257 | ₩13,604 | ₩13,197 | ₩13,230 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,457 | ₩13,738 | ₩13,030 | ₩13,110 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,511 | ₩13,604 | ₩13,217 | ₩13,471 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,072 | ₩14,099 | ₩13,397 | ₩13,511 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,072 | ₩14,393 | ₩13,932 | ₩14,019 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,500 | ₩14,500 | ₩13,852 | ₩13,885 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,259 | ₩14,513 | ₩14,139 | ₩14,406 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,179 | ₩14,633 | ₩14,179 | ₩14,259 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,858 | ₩14,179 | ₩13,738 | ₩13,898 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,110 | ₩13,832 | ₩13,110 | ₩13,791 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,030 | ₩13,177 | ₩12,936 | ₩13,083 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,615 | ₩13,003 | ₩12,509 | ₩12,990 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩12,976 | ₩12,990 | ₩12,495 | ₩12,656 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,696 | ₩13,043 | ₩12,615 | ₩12,976 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,297 | ₩13,391 | ₩12,776 | ₩12,816 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,869 | ₩12,963 | ₩12,562 | ₩12,936 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,562 | ₩13,257 | ₩12,394 | ₩13,016 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,308 | ₩12,615 | ₩12,228 | ₩12,562 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,602 | ₩12,883 | ₩12,488 | ₩12,575 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,800 | ₩12,495 | ₩11,774 | ₩12,455 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,134 | ₩12,228 | ₩11,640 | ₩11,733 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,468 | ₩12,669 | ₩12,228 | ₩12,241 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,121 | ₩12,749 | ₩12,054 | ₩12,562 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,295 | ₩12,549 | ₩12,148 | ₩12,201 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,482 | ₩12,488 | ₩12,054 | ₩12,228 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,362 | ₩12,696 | ₩12,054 | ₩12,589 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,562 | ₩12,656 | ₩12,295 | ₩12,335 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,669 | ₩12,762 | ₩12,447 | ₩12,562 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,230 | ₩13,230 | ₩12,642 | ₩12,762 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,190 | ₩13,511 | ₩13,006 | ₩13,230 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,081 | ₩14,313 | ₩13,163 | ₩13,190 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,497 | ₩14,052 | ₩13,270 | ₩13,337 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,685 | ₩13,778 | ₩13,059 | ₩13,611 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,379 | ₩14,500 | ₩12,749 | ₩13,912 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,633 | ₩15,235 | ₩14,045 | ₩14,780 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,774 | ₩12,188 | ₩11,667 | ₩12,188 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,640 | ₩12,034 | ₩11,252 | ₩12,001 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,867 | ₩12,174 | ₩11,633 | ₩11,747 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩12,001 | ₩12,341 | ₩11,854 | ₩11,934 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩11,987 | ₩12,174 | ₩11,760 | ₩11,907 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,747 | ₩12,348 | ₩11,655 | ₩12,148 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,934 | ₩12,148 | ₩11,800 | ₩11,934 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩11,987 | ₩12,201 | ₩11,707 | ₩12,148 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,027 | ₩12,335 | ₩11,867 | ₩11,934 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,640 | ₩12,007 | ₩11,640 | ₩11,987 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,733 | ₩12,108 | ₩11,453 | ₩11,627 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,774 | ₩12,068 | ₩11,693 | ₩11,760 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,560 | ₩11,914 | ₩11,439 | ₩11,880 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,493 | ₩11,667 | ₩11,379 | ₩11,560 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,359 | ₩11,747 | ₩11,312 | ₩11,480 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,306 | ₩11,627 | ₩11,292 | ₩11,359 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,319 | ₩11,366 | ₩11,079 | ₩11,226 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,520 | ₩11,553 | ₩11,025 | ₩11,333 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,453 | ₩11,667 | ₩11,306 | ₩11,506 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,426 | ₩11,620 | ₩11,186 | ₩11,453 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,399 | ₩11,687 | ₩11,333 | ₩11,493 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,854 | ₩12,281 | ₩11,119 | ₩11,172 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,295 | ₩12,362 | ₩11,760 | ₩11,947 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,382 | ₩12,856 | ₩11,907 | ₩12,241 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,947 | ₩12,749 | ₩11,854 | ₩12,509 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,747 | ₩12,088 | ₩11,439 | ₩12,027 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,546 | ₩11,974 | ₩11,373 | ₩11,840 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,934 | ₩12,014 | ₩11,480 | ₩11,533 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩12,001 | ₩12,161 | ₩11,894 | ₩11,934 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,934 | ₩12,295 | ₩11,693 | ₩12,054 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,255 | ₩12,829 | ₩11,961 | ₩11,987 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,094 | ₩12,776 | ₩11,987 | ₩12,134 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,041 | ₩12,228 | ₩11,647 | ₩12,068 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,787 | ₩12,228 | ₩11,573 | ₩12,054 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,054 | ₩12,120 | ₩11,620 | ₩11,934 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,215 | ₩12,320 | ₩11,760 | ₩12,054 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,921 | ₩12,348 | ₩11,680 | ₩12,255 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,186 | ₩11,961 | ₩11,186 | ₩11,921 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,453 | ₩11,506 | ₩10,798 | ₩11,199 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,627 | ₩11,840 | ₩11,319 | ₩11,346 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,266 | ₩11,540 | ₩11,159 | ₩11,533 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,119 | ₩11,620 | ₩11,105 | ₩11,333 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,145 | ₩11,346 | ₩11,029 | ₩11,105 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,119 | ₩11,359 | ₩10,972 | ₩11,145 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,027 | ₩12,054 | ₩11,085 | ₩11,145 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,774 | ₩12,047 | ₩11,720 | ₩11,974 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,787 | ₩11,934 | ₩11,480 | ₩11,774 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,747 | ₩12,041 | ₩11,586 | ₩11,787 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,506 | ₩11,867 | ₩11,292 | ₩11,854 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,399 | ₩11,653 | ₩11,256 | ₩11,546 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,426 | ₩11,560 | ₩11,079 | ₩11,399 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩10,998 | ₩11,520 | ₩10,865 | ₩11,426 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,718 | ₩11,226 | ₩10,704 | ₩11,105 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,958 | ₩11,112 | ₩10,758 | ₩10,825 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,865 | ₩11,119 | ₩10,771 | ₩10,838 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,958 | ₩11,085 | ₩10,758 | ₩10,851 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,226 | ₩11,466 | ₩10,865 | ₩10,918 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,212 | ₩11,346 | ₩11,012 | ₩11,132 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,333 | ₩11,466 | ₩11,105 | ₩11,212 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,439 | ₩11,600 | ₩11,226 | ₩11,292 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,707 | ₩11,934 | ₩11,373 | ₩11,466 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,774 | ₩12,068 | ₩11,667 | ₩11,733 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,560 | ₩11,745 | ₩11,386 | ₩11,640 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,627 | ₩11,760 | ₩11,326 | ₩11,573 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,958 | ₩11,653 | ₩10,851 | ₩11,653 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,192 | ₩11,393 | ₩10,905 | ₩10,918 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,226 | ₩11,480 | ₩11,025 | ₩11,145 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,640 | ₩11,693 | ₩11,239 | ₩11,266 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,292 | ₩11,560 | ₩11,145 | ₩11,493 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,560 | ₩11,693 | ₩11,065 | ₩11,226 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,747 | ₩11,760 | ₩11,359 | ₩11,560 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,586 | ₩11,800 | ₩10,706 | ₩11,493 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,083 | ₩13,203 | ₩12,041 | ₩12,094 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,190 | ₩13,203 | ₩12,549 | ₩12,936 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,268 | ₩13,297 | ₩12,134 | ₩12,963 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,867 | ₩12,535 | ₩11,827 | ₩12,268 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,121 | ₩12,575 | ₩11,854 | ₩11,867 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,575 | ₩12,829 | ₩12,295 | ₩12,335 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,856 | ₩12,950 | ₩12,375 | ₩12,562 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,161 | ₩12,629 | ₩11,962 | ₩12,602 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩11,987 | ₩12,335 | ₩11,373 | ₩12,161 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,068 | ₩12,134 | ₩11,526 | ₩11,774 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,696 | ₩13,016 | ₩11,627 | ₩12,148 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩12,990 | ₩14,112 | ₩12,869 | ₩13,457 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,524 | ₩13,644 | ₩13,056 | ₩13,083 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,578 | ₩13,711 | ₩12,923 | ₩13,644 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,618 | ₩13,979 | ₩13,511 | ₩13,604 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,578 | ₩14,072 | ₩13,407 | ₩13,551 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,861 | ₩14,887 | ₩13,444 | ₩13,524 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,754 | ₩15,021 | ₩14,633 | ₩14,807 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,219 | ₩14,861 | ₩14,219 | ₩14,807 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,420 | ₩14,580 | ₩14,112 | ₩14,179 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,433 | ₩14,538 | ₩14,206 | ₩14,273 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,780 | ₩14,954 | ₩13,972 | ₩14,379 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,927 | ₩15,021 | ₩14,616 | ₩14,834 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,754 | ₩14,982 | ₩14,460 | ₩14,901 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,114 | ₩15,302 | ₩14,246 | ₩14,440 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,903 | ₩16,077 | ₩15,048 | ₩15,208 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,072 | ₩15,823 | ₩14,032 | ₩15,743 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,166 | ₩14,246 | ₩13,857 | ₩14,019 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,313 | ₩14,553 | ₩13,898 | ₩14,286 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,687 | ₩14,941 | ₩13,845 | ₩14,714 | +0.18% | 292.1만 |
|---|