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 | ₩14,637 | ₩15,318 | ₩14,637 | ₩15,225 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,770 | ₩14,824 | ₩14,530 | ₩14,704 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,276 | ₩15,212 | ₩14,129 | ₩14,811 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,383 | ₩14,537 | ₩13,962 | ₩14,343 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,380 | ₩14,443 | ₩13,367 | ₩14,303 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,688 | ₩13,688 | ₩13,160 | ₩13,354 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,583 | ₩14,657 | ₩13,567 | ₩13,608 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,198 | ₩15,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,663 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,078 | ₩15,372 | ₩14,971 | ₩15,158 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,717 | ₩15,191 | ₩14,559 | ₩15,105 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,091 | ₩15,105 | ₩14,717 | ₩14,757 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,078 | ₩15,125 | ₩14,784 | ₩15,051 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,479 | ₩15,479 | ₩14,904 | ₩15,131 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,840 | ₩15,879 | ₩15,385 | ₩15,479 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,666 | ₩15,880 | ₩15,400 | ₩15,599 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,719 | ₩15,947 | ₩15,399 | ₩15,519 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩15,987 | ₩16,428 | ₩15,760 | ₩15,826 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,572 | ₩15,820 | ₩15,519 | ₩15,773 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,488 | ₩16,488 | ₩15,399 | ₩15,572 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,080 | ₩16,281 | ₩15,987 | ₩16,107 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,348 | ₩16,441 | ₩15,987 | ₩16,054 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩16,027 | ₩16,348 | ₩15,880 | ₩16,120 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,096 | ₩17,096 | ₩16,067 | ₩16,094 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,361 | ₩17,243 | ₩16,281 | ₩16,943 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,628 | ₩16,909 | ₩16,308 | ₩16,575 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,602 | ₩16,775 | ₩16,388 | ₩16,762 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,134 | ₩16,562 | ₩16,094 | ₩16,441 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,519 | ₩16,187 | ₩15,452 | ₩16,120 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,452 | ₩15,786 | ₩15,225 | ₩15,693 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,693 | ₩15,773 | ₩15,425 | ₩15,459 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,693 | ₩15,920 | ₩15,534 | ₩15,840 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,040 | ₩16,080 | ₩15,619 | ₩15,693 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,786 | ₩16,247 | ₩15,753 | ₩16,094 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩16,014 | ₩16,054 | ₩15,305 | ₩15,572 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩15,987 | ₩16,054 | ₩15,706 | ₩15,867 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,094 | ₩16,281 | ₩15,853 | ₩15,893 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,746 | ₩16,241 | ₩15,572 | ₩16,214 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,345 | ₩15,559 | ₩15,126 | ₩15,466 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,064 | ₩15,479 | ₩14,944 | ₩15,412 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,717 | ₩15,185 | ₩14,450 | ₩15,131 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,332 | ₩15,506 | ₩14,891 | ₩14,944 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,318 | ₩15,379 | ₩15,171 | ₩15,292 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,399 | ₩15,466 | ₩15,131 | ₩15,158 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,332 | ₩15,412 | ₩14,998 | ₩15,345 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,920 | ₩16,000 | ₩15,171 | ₩15,452 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,111 | ₩16,468 | ₩14,811 | ₩15,880 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,156 | ₩14,249 | ₩13,864 | ₩14,075 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,674 | ₩14,075 | ₩13,501 | ₩14,062 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,712 | ₩13,474 | ₩12,685 | ₩13,440 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,966 | ₩13,037 | ₩12,485 | ₩12,712 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,086 | ₩13,193 | ₩12,692 | ₩12,886 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩12,993 | ₩13,160 | ₩12,618 | ₩13,073 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,113 | ₩13,113 | ₩12,552 | ₩13,006 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,739 | ₩13,354 | ₩12,658 | ₩12,979 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,304 | ₩13,621 | ₩12,164 | ₩12,732 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩15,960 | ₩16,789 | ₩15,786 | ₩16,735 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,602 | ₩16,709 | ₩15,920 | ₩16,227 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,134 | ₩16,749 | ₩16,067 | ₩16,642 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,110 | ₩17,310 | ₩16,040 | ₩16,080 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,725 | ₩17,337 | ₩16,628 | ₩17,070 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,243 | ₩17,564 | ₩16,816 | ₩17,056 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,404 | ₩17,417 | ₩16,856 | ₩17,324 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,537 | ₩17,818 | ₩17,179 | ₩17,457 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,644 | ₩17,765 | ₩17,390 | ₩17,618 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,633 | ₩18,654 | ₩17,317 | ₩17,845 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,930 | ₩19,997 | ₩18,293 | ₩18,633 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,115 | ₩20,097 | ₩18,821 | ₩19,716 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,700 | ₩19,476 | ₩18,152 | ₩19,302 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,700 | ₩19,208 | ₩18,420 | ₩18,674 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,513 | ₩18,767 | ₩18,079 | ₩18,687 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,128 | ₩19,369 | ₩18,406 | ₩18,460 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,834 | ₩19,489 | ₩18,687 | ₩19,168 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,085 | ₩18,847 | ₩18,085 | ₩18,727 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,644 | ₩18,553 | ₩17,644 | ₩18,072 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,725 | ₩18,032 | ₩17,310 | ₩17,684 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,377 | ₩17,798 | ₩17,286 | ₩17,484 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,922 | ₩17,511 | ₩16,896 | ₩17,377 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,297 | ₩17,631 | ₩16,682 | ₩16,909 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩17,016 | ₩17,471 | ₩16,936 | ₩17,243 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,043 | ₩17,297 | ₩16,709 | ₩16,856 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,762 | ₩17,070 | ₩16,281 | ₩16,909 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,217 | ₩17,364 | ₩16,528 | ₩16,775 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,350 | ₩18,366 | ₩16,882 | ₩16,909 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,725 | ₩17,978 | ₩16,956 | ₩17,337 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,246 | ₩19,075 | ₩17,878 | ₩18,045 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,749 | ₩18,446 | ₩16,644 | ₩18,259 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,316 | ₩16,508 | ₩14,142 | ₩16,161 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,891 | ₩14,938 | ₩13,841 | ₩14,182 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,637 | ₩15,292 | ₩14,637 | ₩14,931 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,811 | ₩14,837 | ₩14,523 | ₩14,650 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,212 | ₩15,385 | ₩14,516 | ₩14,543 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,492 | ₩15,947 | ₩15,258 | ₩15,359 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,305 | ₩15,693 | ₩15,185 | ₩15,492 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,784 | ₩15,399 | ₩14,329 | ₩15,238 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,848 | ₩14,951 | ₩13,848 | ₩14,637 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,567 | ₩13,861 | ₩13,447 | ₩13,795 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩14,009 | ₩14,343 | ₩13,380 | ₩13,407 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,594 | ₩14,196 | ₩13,447 | ₩14,022 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,768 | ₩14,049 | ₩13,574 | ₩13,688 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,902 | ₩13,915 | ₩13,407 | ₩13,634 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,717 | ₩14,917 | ₩13,835 | ₩13,942 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,305 | ₩15,318 | ₩14,704 | ₩14,717 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,038 | ₩16,120 | ₩14,971 | ₩15,586 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,717 | ₩15,038 | ₩14,516 | ₩14,864 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,637 | ₩14,917 | ₩14,396 | ₩14,770 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,105 | ₩15,853 | ₩14,317 | ₩14,436 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,891 | ₩15,499 | ₩14,410 | ₩14,877 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,516 | ₩14,984 | ₩13,661 | ₩14,704 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,276 | ₩15,105 | ₩14,129 | ₩15,038 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,581 | ₩14,343 | ₩13,581 | ₩14,182 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,514 | ₩14,035 | ₩13,380 | ₩13,434 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,621 | ₩13,815 | ₩13,414 | ₩13,460 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,059 | ₩13,781 | ₩13,033 | ₩13,594 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,140 | ₩13,206 | ₩12,665 | ₩12,926 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,260 | ₩13,608 | ₩13,200 | ₩13,233 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,460 | ₩13,741 | ₩13,033 | ₩13,113 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,514 | ₩13,608 | ₩13,220 | ₩13,474 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,075 | ₩14,102 | ₩13,400 | ₩13,514 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,075 | ₩14,396 | ₩13,935 | ₩14,022 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,503 | ₩14,503 | ₩13,855 | ₩13,888 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,262 | ₩14,516 | ₩14,142 | ₩14,410 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,182 | ₩14,637 | ₩14,182 | ₩14,262 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,861 | ₩14,182 | ₩13,741 | ₩13,902 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,113 | ₩13,835 | ₩13,113 | ₩13,795 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,033 | ₩13,180 | ₩12,939 | ₩13,086 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,618 | ₩13,006 | ₩12,511 | ₩12,993 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩12,979 | ₩12,993 | ₩12,498 | ₩12,658 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,699 | ₩13,046 | ₩12,618 | ₩12,979 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,300 | ₩13,394 | ₩12,779 | ₩12,819 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,872 | ₩12,966 | ₩12,565 | ₩12,939 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,565 | ₩13,260 | ₩12,396 | ₩13,019 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,311 | ₩12,618 | ₩12,231 | ₩12,565 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,605 | ₩12,886 | ₩12,491 | ₩12,578 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,803 | ₩12,498 | ₩11,776 | ₩12,458 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,137 | ₩12,231 | ₩11,643 | ₩11,736 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,471 | ₩12,672 | ₩12,231 | ₩12,244 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,124 | ₩12,752 | ₩12,057 | ₩12,565 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,298 | ₩12,552 | ₩12,151 | ₩12,204 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,485 | ₩12,491 | ₩12,057 | ₩12,231 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,364 | ₩12,699 | ₩12,057 | ₩12,592 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,565 | ₩12,658 | ₩12,298 | ₩12,338 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,672 | ₩12,765 | ₩12,450 | ₩12,565 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,233 | ₩13,233 | ₩12,645 | ₩12,765 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,193 | ₩13,514 | ₩13,009 | ₩13,233 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,085 | ₩14,316 | ₩13,166 | ₩13,193 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,501 | ₩14,055 | ₩13,273 | ₩13,340 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,688 | ₩13,781 | ₩13,062 | ₩13,614 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,383 | ₩14,503 | ₩12,752 | ₩13,915 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,637 | ₩15,238 | ₩14,049 | ₩14,784 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,776 | ₩12,191 | ₩11,669 | ₩12,191 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,643 | ₩12,037 | ₩11,255 | ₩12,003 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,870 | ₩12,177 | ₩11,636 | ₩11,750 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩12,003 | ₩12,344 | ₩11,856 | ₩11,937 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩11,990 | ₩12,177 | ₩11,763 | ₩11,910 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,750 | ₩12,351 | ₩11,657 | ₩12,151 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,937 | ₩12,151 | ₩11,803 | ₩11,937 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩11,990 | ₩12,204 | ₩11,709 | ₩12,151 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,030 | ₩12,338 | ₩11,870 | ₩11,937 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,643 | ₩12,010 | ₩11,643 | ₩11,990 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,736 | ₩12,110 | ₩11,455 | ₩11,629 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,776 | ₩12,070 | ₩11,696 | ₩11,763 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,562 | ₩11,917 | ₩11,442 | ₩11,883 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,496 | ₩11,669 | ₩11,382 | ₩11,562 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,362 | ₩11,750 | ₩11,315 | ₩11,482 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,308 | ₩11,629 | ₩11,295 | ₩11,362 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,322 | ₩11,369 | ₩11,081 | ₩11,228 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,522 | ₩11,556 | ₩11,028 | ₩11,335 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,455 | ₩11,669 | ₩11,308 | ₩11,509 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,429 | ₩11,623 | ₩11,188 | ₩11,455 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,402 | ₩11,689 | ₩11,335 | ₩11,496 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,856 | ₩12,284 | ₩11,121 | ₩11,175 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,298 | ₩12,364 | ₩11,763 | ₩11,950 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,384 | ₩12,859 | ₩11,910 | ₩12,244 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,950 | ₩12,752 | ₩11,856 | ₩12,511 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,750 | ₩12,090 | ₩11,442 | ₩12,030 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,549 | ₩11,977 | ₩11,375 | ₩11,843 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,937 | ₩12,017 | ₩11,482 | ₩11,536 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩12,003 | ₩12,164 | ₩11,897 | ₩11,937 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,937 | ₩12,298 | ₩11,696 | ₩12,057 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,257 | ₩12,832 | ₩11,963 | ₩11,990 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,097 | ₩12,779 | ₩11,990 | ₩12,137 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,044 | ₩12,231 | ₩11,649 | ₩12,070 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,790 | ₩12,231 | ₩11,576 | ₩12,057 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,057 | ₩12,122 | ₩11,623 | ₩11,937 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,217 | ₩12,323 | ₩11,763 | ₩12,057 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,923 | ₩12,351 | ₩11,683 | ₩12,257 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,188 | ₩11,963 | ₩11,188 | ₩11,923 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,455 | ₩11,509 | ₩10,800 | ₩11,201 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,629 | ₩11,843 | ₩11,322 | ₩11,348 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,268 | ₩11,542 | ₩11,161 | ₩11,536 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,121 | ₩11,623 | ₩11,108 | ₩11,335 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,148 | ₩11,348 | ₩11,032 | ₩11,108 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,121 | ₩11,362 | ₩10,974 | ₩11,148 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,030 | ₩12,057 | ₩11,088 | ₩11,148 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,776 | ₩12,050 | ₩11,723 | ₩11,977 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,790 | ₩11,937 | ₩11,482 | ₩11,776 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,750 | ₩12,044 | ₩11,589 | ₩11,790 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,509 | ₩11,870 | ₩11,295 | ₩11,856 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,402 | ₩11,656 | ₩11,259 | ₩11,549 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,429 | ₩11,562 | ₩11,081 | ₩11,402 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩11,001 | ₩11,522 | ₩10,867 | ₩11,429 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,720 | ₩11,228 | ₩10,707 | ₩11,108 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,961 | ₩11,115 | ₩10,760 | ₩10,827 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,867 | ₩11,121 | ₩10,774 | ₩10,841 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,961 | ₩11,088 | ₩10,760 | ₩10,854 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,228 | ₩11,469 | ₩10,867 | ₩10,921 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,215 | ₩11,348 | ₩11,014 | ₩11,135 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,335 | ₩11,469 | ₩11,108 | ₩11,215 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,442 | ₩11,602 | ₩11,228 | ₩11,295 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,709 | ₩11,937 | ₩11,375 | ₩11,469 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,776 | ₩12,070 | ₩11,669 | ₩11,736 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,562 | ₩11,748 | ₩11,389 | ₩11,643 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,629 | ₩11,763 | ₩11,328 | ₩11,576 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,961 | ₩11,656 | ₩10,854 | ₩11,656 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,195 | ₩11,395 | ₩10,907 | ₩10,921 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,228 | ₩11,482 | ₩11,028 | ₩11,148 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,643 | ₩11,696 | ₩11,242 | ₩11,268 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,295 | ₩11,562 | ₩11,148 | ₩11,496 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,562 | ₩11,696 | ₩11,068 | ₩11,228 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,750 | ₩11,763 | ₩11,362 | ₩11,562 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,589 | ₩11,803 | ₩10,708 | ₩11,496 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,086 | ₩13,206 | ₩12,044 | ₩12,097 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,193 | ₩13,206 | ₩12,552 | ₩12,939 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,271 | ₩13,300 | ₩12,137 | ₩12,966 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,870 | ₩12,538 | ₩11,830 | ₩12,271 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,124 | ₩12,578 | ₩11,856 | ₩11,870 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,578 | ₩12,832 | ₩12,298 | ₩12,338 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,859 | ₩12,953 | ₩12,378 | ₩12,565 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,164 | ₩12,632 | ₩11,965 | ₩12,605 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩11,990 | ₩12,338 | ₩11,375 | ₩12,164 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,070 | ₩12,137 | ₩11,529 | ₩11,776 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,699 | ₩13,019 | ₩11,629 | ₩12,151 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩12,993 | ₩14,115 | ₩12,872 | ₩13,460 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,527 | ₩13,648 | ₩13,059 | ₩13,086 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,581 | ₩13,714 | ₩12,926 | ₩13,648 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,621 | ₩13,982 | ₩13,514 | ₩13,608 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,581 | ₩14,075 | ₩13,410 | ₩13,554 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,864 | ₩14,891 | ₩13,447 | ₩13,527 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,757 | ₩15,024 | ₩14,637 | ₩14,811 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,222 | ₩14,864 | ₩14,222 | ₩14,811 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,423 | ₩14,583 | ₩14,115 | ₩14,182 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,436 | ₩14,542 | ₩14,209 | ₩14,276 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,784 | ₩14,958 | ₩13,975 | ₩14,383 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,931 | ₩15,024 | ₩14,619 | ₩14,837 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,757 | ₩14,986 | ₩14,463 | ₩14,904 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,118 | ₩15,305 | ₩14,249 | ₩14,443 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,907 | ₩16,080 | ₩15,051 | ₩15,212 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,075 | ₩15,826 | ₩14,035 | ₩15,746 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,169 | ₩14,249 | ₩13,860 | ₩14,022 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,316 | ₩14,557 | ₩13,902 | ₩14,289 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,690 | ₩14,944 | ₩13,848 | ₩14,717 | +0.18% | 292.1만 |
|---|