시장 데이터를 불러오는 중
전체 종목
오라 바이오사이언시스 과거 주가
Aura Biosciences, Inc. - Common Stock · AURA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aura Biosciences, Inc. - Common Stock · AURA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,689 | ₩8,984 | ₩8,662 | ₩8,769 | +0.93% | 96.3만 |
| 2026.10.08 | ₩8,595 | ₩8,863 | ₩8,528 | ₩8,723 | +1.48% | 169.2만 |
| 2026.10.07 | ₩8,179 | ₩8,800 | ₩8,179 | ₩8,662 | +5.90% | 72.4만 |
| 2026.10.06 | ₩8,394 | ₩8,407 | ₩8,179 | ₩8,273 | -1.44% | 60.8만 |
| 2026.10.05 | ₩8,166 | ₩8,609 | ₩8,112 | ₩8,340 | +2.13% | 59만 |
| 2026.10.02 | ₩8,193 | ₩8,247 | ₩8,005 | ₩8,166 | -0.33% | 209.9만 |
| 2026.10.01 | ₩8,528 | ₩8,528 | ₩8,045 | ₩8,099 | -5.03% | 80.7만 |
| 2026.09.30 | ₩8,327 | ₩8,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,421 |
| +1.13% |
| 67.8만 |
| 2026.09.29 | ₩8,220 | ₩8,280 | ₩8,099 | ₩8,247 | +0.33% | 79.5만 |
|---|
| 2026.09.28 | ₩8,086 | ₩8,273 | ₩8,045 | ₩8,247 | +1.99% | 48.4만 |
|---|
| 2026.09.25 | ₩8,287 | ₩8,287 | ₩8,025 | ₩8,045 | -2.91% | 111.7만 |
|---|
| 2026.09.24 | ₩8,059 | ₩8,381 | ₩7,978 | ₩8,247 | +2.33% | 96.3만 |
|---|
| 2026.09.23 | ₩8,609 | ₩8,676 | ₩8,019 | ₩8,072 | -6.23% | 103.7만 |
|---|
| 2026.09.22 | ₩8,474 | ₩8,662 | ₩8,407 | ₩8,649 | +2.06% | 60.2만 |
|---|
| 2026.09.21 | ₩8,743 | ₩8,769 | ₩8,381 | ₩8,528 | -2.45% | 81.9만 |
|---|
| 2026.09.18 | ₩9,024 | ₩9,024 | ₩8,622 | ₩8,635 | -4.31% | 377.7만 |
|---|
| 2026.09.17 | ₩9,172 | ₩9,225 | ₩8,662 | ₩8,837 | -3.65% | 91.6만 |
|---|
| 2026.09.16 | ₩9,279 | ₩9,400 | ₩8,837 | ₩9,024 | -2.75% | 129.4만 |
|---|
| 2026.09.15 | ₩9,534 | ₩9,534 | ₩8,857 | ₩9,279 | -2.67% | 71.2만 |
|---|
| 2026.09.14 | ₩9,574 | ₩9,601 | ₩9,306 | ₩9,400 | -1.82% | 46.7만 |
|---|
| 2026.09.11 | ₩9,494 | ₩9,494 | ₩9,266 | ₩9,380 | -1.20% | 83.1만 |
|---|
| 2026.09.10 | ₩9,574 | ₩9,648 | ₩9,292 | ₩9,373 | -2.10% | 78.6만 |
|---|
| 2026.09.09 | ₩9,842 | ₩9,909 | ₩9,601 | ₩9,654 | -1.91% | 46.6만 |
|---|
| 2026.09.08 | ₩10,030 | ₩10,137 | ₩9,762 | ₩9,869 | -1.60% | 50.8만 |
|---|
| 2026.09.04 | ₩9,789 | ₩10,151 | ₩9,789 | ₩10,137 | +3.56% | 45.6만 |
|---|
| 2026.09.03 | ₩10,164 | ₩10,238 | ₩9,735 | ₩9,882 | -2.77% | 87.6만 |
|---|
| 2026.09.02 | ₩10,003 | ₩10,285 | ₩9,386 | ₩10,057 | +0.54% | 49.6만 |
|---|
| 2026.09.01 | ₩9,534 | ₩10,077 | ₩9,534 | ₩9,963 | +4.50% | 53.5만 |
|---|
| 2026.08.31 | ₩9,909 | ₩9,923 | ₩9,467 | ₩9,628 | -2.84% | 60.3만 |
|---|
| 2026.08.28 | ₩10,271 | ₩10,446 | ₩9,869 | ₩9,923 | -3.39% | 44.1만 |
|---|
| 2026.08.27 | ₩10,325 | ₩10,472 | ₩10,244 | ₩10,325 | 0.00% | 44.1만 |
|---|
| 2026.08.26 | ₩10,405 | ₩10,432 | ₩10,191 | ₩10,365 | -0.39% | 55.8만 |
|---|
| 2026.08.25 | ₩10,660 | ₩10,868 | ₩10,405 | ₩10,486 | -1.64% | 113.2만 |
|---|
| 2026.08.24 | ₩10,459 | ₩10,727 | ₩10,191 | ₩10,593 | +1.28% | 84.4만 |
|---|
| 2026.08.21 | ₩10,419 | ₩10,841 | ₩10,258 | ₩10,459 | +0.39% | 50.1만 |
|---|
| 2026.08.20 | ₩10,325 | ₩10,432 | ₩9,943 | ₩10,419 | +0.91% | 64.3만 |
|---|
| 2026.08.19 | ₩11,103 | ₩11,218 | ₩10,318 | ₩10,446 | -5.92% | 114.4만 |
|---|
| 2026.08.18 | ₩10,258 | ₩11,049 | ₩10,124 | ₩10,942 | +6.67% | 68.1만 |
|---|
| 2026.08.17 | ₩10,338 | ₩10,486 | ₩10,124 | ₩10,298 | -0.39% | 382만 |
|---|
| 2026.08.14 | ₩10,191 | ₩10,446 | ₩9,996 | ₩10,312 | +1.18% | 68.5만 |
|---|
| 2026.08.13 | ₩10,238 | ₩10,727 | ₩9,983 | ₩10,258 | +0.20% | 105.4만 |
|---|
| 2026.08.12 | ₩10,419 | ₩10,419 | ₩9,480 | ₩10,392 | -0.26% | 90.2만 |
|---|
| 2026.08.11 | ₩10,124 | ₩10,995 | ₩9,802 | ₩10,781 | +6.49% | 100.8만 |
|---|
| 2026.08.10 | ₩10,660 | ₩10,754 | ₩10,204 | ₩10,325 | -3.14% | 49.9만 |
|---|
| 2026.08.07 | ₩10,472 | ₩10,727 | ₩10,352 | ₩10,714 | +2.30% | 53.8만 |
|---|
| 2026.08.06 | ₩9,708 | ₩10,379 | ₩9,654 | ₩10,352 | +6.63% | 57.7만 |
|---|
| 2026.08.05 | ₩9,628 | ₩9,775 | ₩9,333 | ₩9,628 | 0.00% | 31.5만 |
|---|
| 2026.08.04 | ₩9,480 | ₩9,695 | ₩9,440 | ₩9,587 | +1.13% | 27.8만 |
|---|
| 2026.08.03 | ₩9,400 | ₩9,453 | ₩9,118 | ₩9,440 | +0.43% | 42.2만 |
|---|
| 2026.07.31 | ₩9,400 | ₩9,507 | ₩9,185 | ₩9,400 | 0.00% | 29.4만 |
|---|
| 2026.07.30 | ₩9,507 | ₩9,601 | ₩9,292 | ₩9,534 | +0.28% | 29.3만 |
|---|
| 2026.07.29 | ₩9,427 | ₩9,567 | ₩9,145 | ₩9,400 | -0.28% | 48.1만 |
|---|
| 2026.07.28 | ₩9,614 | ₩9,654 | ₩9,339 | ₩9,453 | -1.67% | 43.9만 |
|---|
| 2026.07.27 | ₩9,520 | ₩9,802 | ₩9,453 | ₩9,601 | +0.85% | 25.2만 |
|---|
| 2026.07.24 | ₩9,541 | ₩9,695 | ₩9,366 | ₩9,453 | -0.91% | 32.6만 |
|---|
| 2026.07.23 | ₩9,306 | ₩9,681 | ₩9,306 | ₩9,654 | +3.75% | 23.1만 |
|---|
| 2026.07.22 | ₩9,373 | ₩9,465 | ₩9,279 | ₩9,400 | +0.29% | 41.2만 |
|---|
| 2026.07.21 | ₩9,145 | ₩9,467 | ₩8,997 | ₩9,427 | +3.08% | 30.8만 |
|---|
| 2026.07.20 | ₩9,386 | ₩9,554 | ₩9,091 | ₩9,145 | -2.57% | 42.1만 |
|---|
| 2026.07.17 | ₩9,038 | ₩9,427 | ₩9,024 | ₩9,373 | +3.71% | 40.9만 |
|---|
| 2026.07.16 | ₩9,279 | ₩9,386 | ₩9,024 | ₩9,239 | -0.43% | 34만 |
|---|
| 2026.07.15 | ₩9,386 | ₩9,460 | ₩9,205 | ₩9,400 | +0.14% | 30.9만 |
|---|
| 2026.07.14 | ₩9,440 | ₩9,735 | ₩9,232 | ₩9,386 | -0.57% | 62.6만 |
|---|
| 2026.07.13 | ₩9,024 | ₩9,467 | ₩8,783 | ₩9,386 | +4.01% | 59.7만 |
|---|
| 2026.07.10 | ₩9,386 | ₩9,789 | ₩8,904 | ₩9,172 | -2.29% | 44.3만 |
|---|
| 2026.07.09 | ₩9,722 | ₩9,838 | ₩9,306 | ₩9,386 | -3.45% | 68.3만 |
|---|
| 2026.07.08 | ₩9,427 | ₩9,882 | ₩9,319 | ₩9,722 | +3.13% | 121.1만 |
|---|
| 2026.07.07 | ₩9,561 | ₩9,768 | ₩9,118 | ₩9,427 | -1.40% | 81.5만 |
|---|
| 2026.07.06 | ₩10,379 | ₩10,553 | ₩9,467 | ₩9,507 | -8.40% | 67.8만 |
|---|
| 2026.07.02 | ₩9,078 | ₩10,392 | ₩8,823 | ₩10,379 | +14.33% | 96.2만 |
|---|
| 2026.07.01 | ₩9,574 | ₩9,634 | ₩8,756 | ₩9,024 | -5.74% | 68만 |
|---|
| 2026.06.30 | ₩9,252 | ₩9,775 | ₩9,132 | ₩9,520 | +2.90% | 126.2만 |
|---|
| 2026.06.29 | ₩9,319 | ₩9,654 | ₩9,145 | ₩9,225 | -1.01% | 38.3만 |
|---|
| 2026.06.26 | ₩9,199 | ₩9,494 | ₩9,085 | ₩9,386 | +2.04% | 162.8만 |
|---|
| 2026.06.25 | ₩9,467 | ₩9,842 | ₩9,178 | ₩9,199 | -2.83% | 33.6만 |
|---|
| 2026.06.24 | ₩9,427 | ₩9,748 | ₩9,292 | ₩9,440 | +0.14% | 48만 |
|---|
| 2026.06.23 | ₩9,132 | ₩9,762 | ₩8,783 | ₩9,413 | +3.08% | 50만 |
|---|
| 2026.06.22 | ₩8,649 | ₩9,346 | ₩8,595 | ₩9,319 | +7.75% | 63.6만 |
|---|
| 2026.06.18 | ₩8,635 | ₩8,830 | ₩8,260 | ₩8,501 | -1.55% | 126.4만 |
|---|
| 2026.06.17 | ₩8,381 | ₩8,905 | ₩8,381 | ₩8,461 | +0.96% | 53.1만 |
|---|
| 2026.06.16 | ₩8,609 | ₩8,796 | ₩8,340 | ₩8,421 | -2.18% | 49.7만 |
|---|
| 2026.06.15 | ₩8,689 | ₩8,850 | ₩8,474 | ₩8,649 | -0.46% | 58.2만 |
|---|
| 2026.06.12 | ₩8,314 | ₩8,769 | ₩8,314 | ₩8,595 | +3.39% | 95.9만 |
|---|
| 2026.06.11 | ₩8,206 | ₩8,622 | ₩8,086 | ₩8,327 | +1.47% | 81.7만 |
|---|
| 2026.06.10 | ₩8,501 | ₩8,702 | ₩8,179 | ₩8,206 | -3.47% | 67.7만 |
|---|
| 2026.06.09 | ₩8,850 | ₩9,024 | ₩8,448 | ₩8,515 | -3.79% | 64.8만 |
|---|
| 2026.06.08 | ₩9,024 | ₩9,024 | ₩8,602 | ₩8,689 | -3.71% | 24.8만 |
|---|
| 2026.06.05 | ₩9,118 | ₩9,158 | ₩8,729 | ₩8,890 | -2.50% | 34.7만 |
|---|
| 2026.06.04 | ₩9,440 | ₩9,480 | ₩9,051 | ₩9,118 | -3.41% | 49.2만 |
|---|
| 2026.06.03 | ₩9,400 | ₩9,400 | ₩9,125 | ₩9,225 | -1.85% | 25.3만 |
|---|
| 2026.06.02 | ₩9,762 | ₩9,762 | ₩9,192 | ₩9,252 | -5.22% | 48만 |
|---|
| 2026.06.01 | ₩10,137 | ₩10,164 | ₩9,601 | ₩9,641 | -4.89% | 34.3만 |
|---|
| 2026.05.29 | ₩10,057 | ₩10,204 | ₩9,869 | ₩10,017 | -0.40% | 43.9만 |
|---|
| 2026.05.28 | ₩10,271 | ₩10,459 | ₩10,057 | ₩10,057 | -2.09% | 34만 |
|---|
| 2026.05.27 | ₩10,258 | ₩10,640 | ₩10,204 | ₩10,271 | +0.13% | 26.7만 |
|---|
| 2026.05.26 | ₩10,258 | ₩10,392 | ₩10,084 | ₩10,204 | -0.52% | 27.7만 |
|---|
| 2026.05.22 | ₩10,271 | ₩10,565 | ₩10,171 | ₩10,191 | -0.78% | 27.8만 |
|---|
| 2026.05.21 | ₩9,882 | ₩10,446 | ₩9,722 | ₩10,258 | +3.80% | 89.9만 |
|---|
| 2026.05.20 | ₩10,017 | ₩10,419 | ₩9,889 | ₩10,017 | 0.00% | 48.6만 |
|---|
| 2026.05.19 | ₩9,829 | ₩10,057 | ₩9,561 | ₩9,909 | +0.82% | 55.5만 |
|---|
| 2026.05.18 | ₩10,338 | ₩10,546 | ₩9,903 | ₩10,017 | -3.11% | 101.1만 |
|---|
| 2026.05.15 | ₩10,526 | ₩10,707 | ₩10,171 | ₩10,379 | -1.40% | 49.2만 |
|---|
| 2026.05.14 | ₩10,781 | ₩10,962 | ₩10,519 | ₩10,700 | -0.75% | 33.6만 |
|---|
| 2026.05.13 | ₩10,687 | ₩10,861 | ₩10,325 | ₩10,754 | +0.63% | 62만 |
|---|
| 2026.05.12 | ₩10,566 | ₩10,808 | ₩10,446 | ₩10,633 | +0.63% | 47.9만 |
|---|
| 2026.05.11 | ₩11,290 | ₩11,424 | ₩10,928 | ₩10,982 | -2.73% | 33.4만 |
|---|
| 2026.05.08 | ₩10,928 | ₩11,344 | ₩10,808 | ₩11,264 | +3.07% | 104.8만 |
|---|
| 2026.05.07 | ₩11,458 | ₩11,458 | ₩10,861 | ₩10,995 | -4.04% | 40.5만 |
|---|
| 2026.05.06 | ₩11,880 | ₩12,009 | ₩10,888 | ₩11,116 | -6.43% | 110.3만 |
|---|
| 2026.05.05 | ₩11,371 | ₩12,785 | ₩11,304 | ₩11,934 | +4.95% | 588.1만 |
|---|
| 2026.05.04 | ₩9,306 | ₩11,384 | ₩9,306 | ₩11,197 | +20.32% | 175.1만 |
|---|
| 2026.05.01 | ₩9,453 | ₩9,561 | ₩9,292 | ₩9,400 | -0.57% | 20.6만 |
|---|
| 2026.04.30 | ₩8,997 | ₩9,467 | ₩8,917 | ₩9,453 | +5.07% | 27.4만 |
|---|
| 2026.04.29 | ₩9,306 | ₩9,386 | ₩8,984 | ₩9,024 | -3.03% | 18.9만 |
|---|
| 2026.04.28 | ₩9,319 | ₩9,467 | ₩9,185 | ₩9,333 | +0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩9,762 | ₩9,990 | ₩9,266 | ₩9,333 | -4.40% | 18.5만 |
|---|
| 2026.04.24 | ₩9,722 | ₩10,084 | ₩9,413 | ₩9,748 | +0.28% | 30만 |
|---|
| 2026.04.23 | ₩10,057 | ₩10,151 | ₩9,541 | ₩9,735 | -3.20% | 29.6만 |
|---|
| 2026.04.22 | ₩10,017 | ₩10,298 | ₩9,842 | ₩10,043 | +0.27% | 26.2만 |
|---|
| 2026.04.21 | ₩9,494 | ₩10,003 | ₩9,386 | ₩9,976 | +5.08% | 38.4만 |
|---|
| 2026.04.20 | ₩9,681 | ₩9,834 | ₩9,400 | ₩9,453 | -2.35% | 32.7만 |
|---|
| 2026.04.17 | ₩9,614 | ₩10,030 | ₩9,453 | ₩9,775 | +1.67% | 42.8만 |
|---|
| 2026.04.16 | ₩9,413 | ₩9,480 | ₩9,199 | ₩9,467 | +0.57% | 28.6만 |
|---|
| 2026.04.15 | ₩9,507 | ₩9,654 | ₩9,386 | ₩9,507 | 0.00% | 32.6만 |
|---|
| 2026.04.14 | ₩9,359 | ₩9,547 | ₩9,266 | ₩9,507 | +1.58% | 30.1만 |
|---|
| 2026.04.13 | ₩9,172 | ₩9,400 | ₩9,158 | ₩9,266 | +1.02% | 33.7만 |
|---|
| 2026.04.10 | ₩9,132 | ₩9,185 | ₩8,964 | ₩9,118 | -0.15% | 22.4만 |
|---|
| 2026.04.09 | ₩9,011 | ₩9,313 | ₩8,837 | ₩9,091 | +0.89% | 31.5만 |
|---|
| 2026.04.08 | ₩9,185 | ₩9,279 | ₩8,936 | ₩9,078 | -1.17% | 34.9만 |
|---|
| 2026.04.07 | ₩8,769 | ₩9,064 | ₩8,622 | ₩8,890 | +1.38% | 44.2만 |
|---|
| 2026.04.06 | ₩8,917 | ₩9,453 | ₩8,769 | ₩8,957 | +0.45% | 54.5만 |
|---|
| 2026.04.02 | ₩8,783 | ₩9,118 | ₩8,756 | ₩8,769 | -0.15% | 17.6만 |
|---|
| 2026.04.01 | ₩9,105 | ₩9,453 | ₩8,951 | ₩8,984 | -1.33% | 29.4만 |
|---|
| 2026.03.31 | ₩8,582 | ₩9,051 | ₩8,421 | ₩8,971 | +4.53% | 34만 |
|---|
| 2026.03.30 | ₩8,448 | ₩8,971 | ₩8,307 | ₩8,314 | -1.59% | 29.5만 |
|---|
| 2026.03.27 | ₩8,568 | ₩8,642 | ₩8,273 | ₩8,407 | -1.88% | 27.6만 |
|---|
| 2026.03.26 | ₩8,542 | ₩8,984 | ₩8,454 | ₩8,635 | +1.10% | 24.5만 |
|---|
| 2026.03.25 | ₩8,649 | ₩8,971 | ₩8,438 | ₩8,689 | +0.47% | 26.8만 |
|---|
| 2026.03.24 | ₩8,609 | ₩8,743 | ₩8,314 | ₩8,461 | -1.71% | 20.1만 |
|---|
| 2026.03.23 | ₩8,823 | ₩8,984 | ₩8,597 | ₩8,756 | -0.76% | 22.9만 |
|---|
| 2026.03.20 | ₩8,823 | ₩9,078 | ₩8,642 | ₩8,783 | -0.46% | 44.1만 |
|---|
| 2026.03.19 | ₩8,702 | ₩8,944 | ₩8,367 | ₩8,823 | +1.39% | 31.5만 |
|---|
| 2026.03.18 | ₩9,118 | ₩9,152 | ₩8,666 | ₩8,823 | -3.24% | 30.5만 |
|---|
| 2026.03.17 | ₩9,038 | ₩9,440 | ₩8,863 | ₩9,132 | +1.04% | 31.1만 |
|---|
| 2026.03.16 | ₩8,045 | ₩9,091 | ₩7,945 | ₩9,038 | +12.33% | 35만 |
|---|
| 2026.03.13 | ₩8,032 | ₩8,200 | ₩7,838 | ₩7,965 | -0.83% | 32.7만 |
|---|
| 2026.03.12 | ₩7,375 | ₩7,992 | ₩7,120 | ₩7,978 | +8.18% | 28.4만 |
|---|
| 2026.03.11 | ₩7,563 | ₩7,952 | ₩7,375 | ₩7,603 | +0.53% | 18.8만 |
|---|
| 2026.03.10 | ₩7,536 | ₩7,884 | ₩7,455 | ₩7,563 | +0.36% | 34.1만 |
|---|
| 2026.03.09 | ₩7,469 | ₩7,643 | ₩7,221 | ₩7,603 | +1.80% | 17.2만 |
|---|
| 2026.03.06 | ₩7,469 | ₩7,718 | ₩7,294 | ₩7,509 | +0.54% | 18.9만 |
|---|
| 2026.03.05 | ₩8,153 | ₩8,354 | ₩7,636 | ₩7,643 | -6.25% | 28.7만 |
|---|
| 2026.03.04 | ₩8,474 | ₩8,474 | ₩8,045 | ₩8,247 | -2.69% | 40.4만 |
|---|
| 2026.03.03 | ₩8,139 | ₩8,488 | ₩7,925 | ₩8,367 | +2.80% | 35.3만 |
|---|
| 2026.03.02 | ₩7,697 | ₩8,287 | ₩7,697 | ₩8,233 | +6.97% | 30.2만 |
|---|
| 2026.02.27 | ₩7,858 | ₩8,126 | ₩7,321 | ₩7,898 | +0.51% | 16.6만 |
|---|
| 2026.02.26 | ₩8,045 | ₩8,112 | ₩7,603 | ₩8,019 | -0.33% | 18만 |
|---|
| 2026.02.25 | ₩7,643 | ₩8,179 | ₩7,643 | ₩8,072 | +5.61% | 16.2만 |
|---|
| 2026.02.24 | ₩7,402 | ₩7,710 | ₩7,375 | ₩7,616 | +2.90% | 16.3만 |
|---|
| 2026.02.23 | ₩7,254 | ₩7,496 | ₩7,028 | ₩7,348 | +1.29% | 17.9만 |
|---|
| 2026.02.20 | ₩7,268 | ₩7,294 | ₩6,839 | ₩7,254 | -0.18% | 23.5만 |
|---|
| 2026.02.19 | ₩6,731 | ₩7,315 | ₩6,664 | ₩7,187 | +6.77% | 21.6만 |
|---|
| 2026.02.18 | ₩7,013 | ₩7,335 | ₩6,631 | ₩6,758 | -3.63% | 27.3만 |
|---|
| 2026.02.17 | ₩6,758 | ₩7,187 | ₩6,530 | ₩7,040 | +4.17% | 46.3만 |
|---|
| 2026.02.13 | ₩7,429 | ₩7,844 | ₩7,388 | ₩7,469 | +0.54% | 21.3만 |
|---|
| 2026.02.12 | ₩7,522 | ₩7,522 | ₩7,053 | ₩7,388 | -1.78% | 13.8만 |
|---|
| 2026.02.11 | ₩7,536 | ₩7,643 | ₩7,147 | ₩7,536 | 0.00% | 17만 |
|---|
| 2026.02.10 | ₩7,737 | ₩7,764 | ₩7,509 | ₩7,549 | -2.43% | 11만 |
|---|
| 2026.02.09 | ₩7,496 | ₩7,797 | ₩7,375 | ₩7,710 | +2.86% | 17.9만 |
|---|
| 2026.02.06 | ₩7,335 | ₩7,549 | ₩7,140 | ₩7,509 | +2.38% | 22.2만 |
|---|
| 2026.02.05 | ₩7,509 | ₩7,697 | ₩7,187 | ₩7,187 | -4.29% | 19만 |
|---|
| 2026.02.04 | ₩7,992 | ₩8,032 | ₩7,415 | ₩7,710 | -3.52% | 17.7만 |
|---|
| 2026.02.03 | ₩7,844 | ₩8,247 | ₩7,831 | ₩7,965 | +1.54% | 22.5만 |
|---|
| 2026.02.02 | ₩7,509 | ₩7,978 | ₩7,455 | ₩7,884 | +5.00% | 28.1만 |
|---|
| 2026.01.30 | ₩7,254 | ₩7,549 | ₩7,093 | ₩7,509 | +3.51% | 21.5만 |
|---|
| 2026.01.29 | ₩7,281 | ₩7,388 | ₩7,113 | ₩7,348 | +0.92% | 13.2만 |
|---|
| 2026.01.28 | ₩7,603 | ₩7,636 | ₩7,151 | ₩7,268 | -4.41% | 18.1만 |
|---|
| 2026.01.27 | ₩7,496 | ₩7,616 | ₩7,375 | ₩7,589 | +1.25% | 14.1만 |
|---|
| 2026.01.26 | ₩7,630 | ₩7,899 | ₩7,227 | ₩7,496 | -1.76% | 21.5만 |
|---|
| 2026.01.23 | ₩7,643 | ₩7,750 | ₩7,402 | ₩7,616 | -0.35% | 16.2만 |
|---|
| 2026.01.22 | ₩7,429 | ₩7,824 | ₩7,388 | ₩7,697 | +3.61% | 25.1만 |
|---|
| 2026.01.21 | ₩6,664 | ₩7,368 | ₩6,664 | ₩7,348 | +10.26% | 19만 |
|---|
| 2026.01.20 | ₩6,517 | ₩6,770 | ₩6,342 | ₩6,664 | +2.26% | 21.8만 |
|---|
| 2026.01.16 | ₩6,879 | ₩6,999 | ₩6,705 | ₩6,731 | -2.14% | 15.8만 |
|---|
| 2026.01.15 | ₩7,013 | ₩7,026 | ₩6,812 | ₩6,852 | -2.29% | 11.6만 |
|---|
| 2026.01.14 | ₩6,785 | ₩7,107 | ₩6,691 | ₩7,053 | +3.95% | 16.5만 |
|---|
| 2026.01.13 | ₩6,758 | ₩6,852 | ₩6,584 | ₩6,785 | +0.40% | 14.5만 |
|---|
| 2026.01.12 | ₩6,812 | ₩6,845 | ₩6,490 | ₩6,798 | -0.20% | 14.1만 |
|---|
| 2026.01.09 | ₩6,959 | ₩7,261 | ₩6,705 | ₩6,825 | -1.93% | 17.9만 |
|---|
| 2026.01.08 | ₩7,160 | ₩7,160 | ₩6,798 | ₩6,919 | -3.37% | 16.4만 |
|---|
| 2026.01.07 | ₩6,959 | ₩7,321 | ₩6,852 | ₩7,281 | +4.62% | 30.6만 |
|---|
| 2026.01.06 | ₩6,879 | ₩6,973 | ₩6,731 | ₩6,919 | +0.58% | 23.5만 |
|---|
| 2026.01.05 | ₩7,107 | ₩7,281 | ₩6,745 | ₩6,946 | -2.26% | 23.4만 |
|---|
| 2026.01.02 | ₩7,415 | ₩7,488 | ₩6,959 | ₩7,107 | -4.16% | 13.4만 |
|---|
| 2025.12.31 | ₩7,375 | ₩7,449 | ₩7,183 | ₩7,308 | -0.91% | 12.9만 |
|---|
| 2025.12.30 | ₩7,321 | ₩7,630 | ₩7,107 | ₩7,362 | +0.55% | 36.6만 |
|---|
| 2025.12.29 | ₩7,817 | ₩8,501 | ₩7,227 | ₩7,321 | -6.35% | 40.4만 |
|---|
| 2025.12.26 | ₩7,884 | ₩7,938 | ₩7,670 | ₩7,871 | -0.17% | 9.9만 |
|---|
| 2025.12.24 | ₩8,112 | ₩8,112 | ₩7,697 | ₩7,884 | -2.81% | 16.3만 |
|---|
| 2025.12.23 | ₩8,045 | ₩8,206 | ₩7,683 | ₩8,099 | +0.67% | 16.2만 |
|---|
| 2025.12.22 | ₩8,005 | ₩8,247 | ₩7,871 | ₩8,072 | +0.84% | 12.5만 |
|---|
| 2025.12.19 | ₩7,724 | ₩7,938 | ₩7,670 | ₩7,858 | +1.74% | 31.3만 |
|---|
| 2025.12.18 | ₩7,911 | ₩8,186 | ₩7,673 | ₩7,750 | -2.03% | 17.9만 |
|---|
| 2025.12.17 | ₩8,287 | ₩8,293 | ₩7,817 | ₩7,844 | -5.34% | 17.1만 |
|---|
| 2025.12.16 | ₩8,421 | ₩8,595 | ₩8,099 | ₩8,287 | -1.59% | 17.4만 |
|---|
| 2025.12.15 | ₩8,810 | ₩8,897 | ₩8,367 | ₩8,488 | -3.65% | 18.3만 |
|---|
| 2025.12.12 | ₩8,716 | ₩8,971 | ₩8,669 | ₩8,769 | +0.62% | 15.7만 |
|---|
| 2025.12.11 | ₩8,676 | ₩8,783 | ₩8,560 | ₩8,729 | +0.62% | 16.4만 |
|---|
| 2025.12.10 | ₩8,716 | ₩8,756 | ₩8,448 | ₩8,676 | -0.46% | 20.1만 |
|---|
| 2025.12.09 | ₩8,542 | ₩8,642 | ₩8,407 | ₩8,515 | -0.31% | 10만 |
|---|
| 2025.12.08 | ₩8,743 | ₩8,783 | ₩8,515 | ₩8,582 | -1.84% | 13.5만 |
|---|
| 2025.12.05 | ₩8,689 | ₩8,743 | ₩8,562 | ₩8,622 | -0.77% | 9.7만 |
|---|
| 2025.12.04 | ₩8,407 | ₩8,756 | ₩8,327 | ₩8,649 | +2.87% | 11.8만 |
|---|
| 2025.12.03 | ₩8,112 | ₩8,474 | ₩7,898 | ₩8,448 | +4.13% | 14.1만 |
|---|
| 2025.12.02 | ₩8,354 | ₩8,354 | ₩7,911 | ₩8,072 | -3.37% | 21.2만 |
|---|
| 2025.12.01 | ₩8,662 | ₩8,720 | ₩8,166 | ₩8,327 | -3.87% | 15.8만 |
|---|
| 2025.11.28 | ₩8,689 | ₩8,878 | ₩8,609 | ₩8,850 | +1.85% | 21.7만 |
|---|
| 2025.11.26 | ₩8,461 | ₩8,843 | ₩8,314 | ₩8,555 | +1.11% | 31.7만 |
|---|
| 2025.11.25 | ₩7,415 | ₩8,314 | ₩7,415 | ₩8,193 | +10.49% | 43만 |
|---|
| 2025.11.24 | ₩7,308 | ₩7,563 | ₩7,195 | ₩7,375 | +0.92% | 22.6만 |
|---|
| 2025.11.21 | ₩7,160 | ₩7,455 | ₩7,120 | ₩7,294 | +1.87% | 16.1만 |
|---|
| 2025.11.20 | ₩7,415 | ₩7,643 | ₩7,167 | ₩7,174 | -3.25% | 24.1만 |
|---|
| 2025.11.19 | ₩7,281 | ₩7,362 | ₩7,154 | ₩7,241 | -0.55% | 17.4만 |
|---|
| 2025.11.18 | ₩7,321 | ₩7,563 | ₩7,174 | ₩7,254 | -0.92% | 17.2만 |
|---|
| 2025.11.17 | ₩7,268 | ₩7,657 | ₩7,174 | ₩7,375 | +1.48% | 29.4만 |
|---|
| 2025.11.14 | ₩7,241 | ₩7,589 | ₩7,219 | ₩7,415 | +2.41% | 17.6만 |
|---|
| 2025.11.13 | ₩7,402 | ₩7,606 | ₩7,268 | ₩7,415 | +0.18% | 19.2만 |
|---|
| 2025.11.12 | ₩7,589 | ₩7,871 | ₩7,308 | ₩7,469 | -1.59% | 19.2만 |
|---|
| 2025.11.11 | ₩7,375 | ₩7,616 | ₩7,348 | ₩7,589 | +2.91% | 11.8만 |
|---|
| 2025.11.10 | ₩7,294 | ₩7,429 | ₩7,281 | ₩7,402 | +1.47% | 15.2만 |
|---|
| 2025.11.07 | ₩7,201 | ₩7,214 | ₩6,939 | ₩7,174 | -0.37% | 25.1만 |
|---|
| 2025.11.06 | ₩7,308 | ₩7,415 | ₩7,207 | ₩7,254 | -0.73% | 17.7만 |
|---|
| 2025.11.05 | ₩7,616 | ₩7,663 | ₩7,261 | ₩7,294 | -4.23% | 23.9만 |
|---|
| 2025.11.04 | ₩7,978 | ₩7,992 | ₩7,549 | ₩7,616 | -4.54% | 33.7만 |
|---|
| 2025.11.03 | ₩8,166 | ₩8,287 | ₩7,911 | ₩8,099 | -0.82% | 18만 |
|---|
| 2025.10.31 | ₩8,126 | ₩8,314 | ₩8,005 | ₩8,220 | +1.16% | 17.4만 |
|---|
| 2025.10.30 | ₩8,166 | ₩8,354 | ₩8,086 | ₩8,153 | -0.16% | 16.3만 |
|---|
| 2025.10.29 | ₩8,515 | ₩8,676 | ₩8,092 | ₩8,233 | -3.31% | 30만 |
|---|
| 2025.10.28 | ₩8,166 | ₩8,843 | ₩8,133 | ₩8,542 | +4.60% | 21.1만 |
|---|
| 2025.10.27 | ₩7,871 | ₩8,314 | ₩7,871 | ₩8,179 | +3.92% | 16.8만 |
|---|
| 2025.10.24 | ₩7,697 | ₩7,958 | ₩7,536 | ₩7,858 | +2.09% | 34만 |
|---|
| 2025.10.23 | ₩7,777 | ₩7,856 | ₩7,549 | ₩7,616 | -2.07% | 28.8만 |
|---|
| 2025.10.22 | ₩8,126 | ₩8,260 | ₩7,630 | ₩7,724 | -4.95% | 30.5만 |
|---|
| 2025.10.21 | ₩8,059 | ₩8,253 | ₩7,764 | ₩8,206 | +1.83% | 61.3만 |
|---|
| 2025.10.20 | ₩7,710 | ₩8,153 | ₩7,710 | ₩8,126 | +5.39% | 23.9만 |
|---|
| 2025.10.17 | ₩8,206 | ₩8,307 | ₩7,442 | ₩7,603 | -7.35% | 50.3만 |
|---|
| 2025.10.16 | ₩8,515 | ₩8,881 | ₩8,226 | ₩8,300 | -2.52% | 36.6만 |
|---|
| 2025.10.15 | ₩8,314 | ₩8,548 | ₩8,220 | ₩8,515 | +2.42% | 80.3만 |
|---|
| 2025.10.14 | ₩8,179 | ₩8,354 | ₩7,992 | ₩8,260 | +0.98% | 17.7만 |
|---|
| 2025.10.13 | ₩7,992 | ₩8,381 | ₩7,777 | ₩8,220 | +2.85% | 33.6만 |
|---|
| 2025.10.10 | ₩8,126 | ₩8,232 | ₩7,838 | ₩7,938 | -2.31% | 15.8만 |
|---|