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 | ₩8,693 | ₩8,989 | ₩8,667 | ₩8,774 | +0.93% | 96.3만 |
| 2026.10.08 | ₩8,599 | ₩8,868 | ₩8,532 | ₩8,727 | +1.48% | 169.2만 |
| 2026.10.07 | ₩8,184 | ₩8,805 | ₩8,184 | ₩8,667 | +5.90% | 72.4만 |
| 2026.10.06 | ₩8,398 | ₩8,412 | ₩8,184 | ₩8,277 | -1.44% | 60.8만 |
| 2026.10.05 | ₩8,170 | ₩8,613 | ₩8,116 | ₩8,345 | +2.13% | 59만 |
| 2026.10.02 | ₩8,197 | ₩8,251 | ₩8,009 | ₩8,170 | -0.33% | 209.9만 |
| 2026.10.01 | ₩8,532 | ₩8,532 | ₩8,049 | ₩8,103 | -5.03% | 80.7만 |
| 2026.09.30 | ₩8,331 | ₩8,532 | ₩8,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,425 |
| +1.13% |
| 67.8만 |
| 2026.09.29 | ₩8,224 | ₩8,284 | ₩8,103 | ₩8,251 | +0.33% | 79.5만 |
|---|
| 2026.09.28 | ₩8,090 | ₩8,277 | ₩8,049 | ₩8,251 | +1.99% | 48.4만 |
|---|
| 2026.09.25 | ₩8,291 | ₩8,291 | ₩8,029 | ₩8,049 | -2.91% | 111.7만 |
|---|
| 2026.09.24 | ₩8,063 | ₩8,385 | ₩7,982 | ₩8,251 | +2.33% | 96.3만 |
|---|
| 2026.09.23 | ₩8,613 | ₩8,680 | ₩8,023 | ₩8,076 | -6.23% | 103.7만 |
|---|
| 2026.09.22 | ₩8,479 | ₩8,667 | ₩8,412 | ₩8,653 | +2.06% | 60.2만 |
|---|
| 2026.09.21 | ₩8,747 | ₩8,774 | ₩8,385 | ₩8,532 | -2.45% | 81.9만 |
|---|
| 2026.09.18 | ₩9,029 | ₩9,029 | ₩8,626 | ₩8,640 | -4.31% | 377.7만 |
|---|
| 2026.09.17 | ₩9,176 | ₩9,230 | ₩8,667 | ₩8,841 | -3.65% | 91.6만 |
|---|
| 2026.09.16 | ₩9,284 | ₩9,404 | ₩8,841 | ₩9,029 | -2.75% | 129.4만 |
|---|
| 2026.09.15 | ₩9,539 | ₩9,539 | ₩8,861 | ₩9,284 | -2.67% | 71.2만 |
|---|
| 2026.09.14 | ₩9,579 | ₩9,606 | ₩9,310 | ₩9,404 | -1.82% | 46.7만 |
|---|
| 2026.09.11 | ₩9,498 | ₩9,498 | ₩9,270 | ₩9,384 | -1.20% | 83.1만 |
|---|
| 2026.09.10 | ₩9,579 | ₩9,653 | ₩9,297 | ₩9,378 | -2.10% | 78.6만 |
|---|
| 2026.09.09 | ₩9,847 | ₩9,914 | ₩9,606 | ₩9,659 | -1.91% | 46.6만 |
|---|
| 2026.09.08 | ₩10,035 | ₩10,142 | ₩9,767 | ₩9,874 | -1.60% | 50.8만 |
|---|
| 2026.09.04 | ₩9,793 | ₩10,156 | ₩9,793 | ₩10,142 | +3.56% | 45.6만 |
|---|
| 2026.09.03 | ₩10,169 | ₩10,243 | ₩9,740 | ₩9,887 | -2.77% | 87.6만 |
|---|
| 2026.09.02 | ₩10,008 | ₩10,290 | ₩9,391 | ₩10,062 | +0.54% | 49.6만 |
|---|
| 2026.09.01 | ₩9,539 | ₩10,082 | ₩9,539 | ₩9,968 | +4.50% | 53.5만 |
|---|
| 2026.08.31 | ₩9,914 | ₩9,928 | ₩9,471 | ₩9,632 | -2.84% | 60.3만 |
|---|
| 2026.08.28 | ₩10,276 | ₩10,451 | ₩9,874 | ₩9,928 | -3.39% | 44.1만 |
|---|
| 2026.08.27 | ₩10,330 | ₩10,478 | ₩10,250 | ₩10,330 | 0.00% | 44.1만 |
|---|
| 2026.08.26 | ₩10,411 | ₩10,437 | ₩10,196 | ₩10,370 | -0.39% | 55.8만 |
|---|
| 2026.08.25 | ₩10,665 | ₩10,873 | ₩10,411 | ₩10,491 | -1.64% | 113.2만 |
|---|
| 2026.08.24 | ₩10,464 | ₩10,733 | ₩10,196 | ₩10,598 | +1.28% | 84.4만 |
|---|
| 2026.08.21 | ₩10,424 | ₩10,847 | ₩10,263 | ₩10,464 | +0.39% | 50.1만 |
|---|
| 2026.08.20 | ₩10,330 | ₩10,437 | ₩9,948 | ₩10,424 | +0.91% | 64.3만 |
|---|
| 2026.08.19 | ₩11,108 | ₩11,224 | ₩10,323 | ₩10,451 | -5.92% | 114.4만 |
|---|
| 2026.08.18 | ₩10,263 | ₩11,055 | ₩10,129 | ₩10,947 | +6.67% | 68.1만 |
|---|
| 2026.08.17 | ₩10,344 | ₩10,491 | ₩10,129 | ₩10,303 | -0.39% | 382만 |
|---|
| 2026.08.14 | ₩10,196 | ₩10,451 | ₩10,001 | ₩10,317 | +1.18% | 68.5만 |
|---|
| 2026.08.13 | ₩10,243 | ₩10,733 | ₩9,988 | ₩10,263 | +0.20% | 105.4만 |
|---|
| 2026.08.12 | ₩10,424 | ₩10,424 | ₩9,485 | ₩10,397 | -0.26% | 90.2만 |
|---|
| 2026.08.11 | ₩10,129 | ₩11,001 | ₩9,807 | ₩10,786 | +6.49% | 100.8만 |
|---|
| 2026.08.10 | ₩10,665 | ₩10,759 | ₩10,209 | ₩10,330 | -3.14% | 49.9만 |
|---|
| 2026.08.07 | ₩10,478 | ₩10,733 | ₩10,357 | ₩10,719 | +2.30% | 53.8만 |
|---|
| 2026.08.06 | ₩9,713 | ₩10,384 | ₩9,659 | ₩10,357 | +6.63% | 57.7만 |
|---|
| 2026.08.05 | ₩9,632 | ₩9,780 | ₩9,337 | ₩9,632 | 0.00% | 31.5만 |
|---|
| 2026.08.04 | ₩9,485 | ₩9,700 | ₩9,445 | ₩9,592 | +1.13% | 27.8만 |
|---|
| 2026.08.03 | ₩9,404 | ₩9,458 | ₩9,123 | ₩9,445 | +0.43% | 42.2만 |
|---|
| 2026.07.31 | ₩9,404 | ₩9,512 | ₩9,190 | ₩9,404 | 0.00% | 29.4만 |
|---|
| 2026.07.30 | ₩9,512 | ₩9,606 | ₩9,297 | ₩9,539 | +0.28% | 29.3만 |
|---|
| 2026.07.29 | ₩9,431 | ₩9,572 | ₩9,150 | ₩9,404 | -0.28% | 48.1만 |
|---|
| 2026.07.28 | ₩9,619 | ₩9,659 | ₩9,344 | ₩9,458 | -1.67% | 43.9만 |
|---|
| 2026.07.27 | ₩9,525 | ₩9,807 | ₩9,458 | ₩9,606 | +0.85% | 25.2만 |
|---|
| 2026.07.24 | ₩9,545 | ₩9,700 | ₩9,371 | ₩9,458 | -0.91% | 32.6만 |
|---|
| 2026.07.23 | ₩9,310 | ₩9,686 | ₩9,310 | ₩9,659 | +3.75% | 23.1만 |
|---|
| 2026.07.22 | ₩9,378 | ₩9,470 | ₩9,284 | ₩9,404 | +0.29% | 41.2만 |
|---|
| 2026.07.21 | ₩9,150 | ₩9,471 | ₩9,002 | ₩9,431 | +3.08% | 30.8만 |
|---|
| 2026.07.20 | ₩9,391 | ₩9,559 | ₩9,096 | ₩9,150 | -2.57% | 42.1만 |
|---|
| 2026.07.17 | ₩9,042 | ₩9,431 | ₩9,029 | ₩9,378 | +3.71% | 40.9만 |
|---|
| 2026.07.16 | ₩9,284 | ₩9,391 | ₩9,029 | ₩9,243 | -0.43% | 34만 |
|---|
| 2026.07.15 | ₩9,391 | ₩9,465 | ₩9,210 | ₩9,404 | +0.14% | 30.9만 |
|---|
| 2026.07.14 | ₩9,445 | ₩9,740 | ₩9,237 | ₩9,391 | -0.57% | 62.6만 |
|---|
| 2026.07.13 | ₩9,029 | ₩9,471 | ₩8,787 | ₩9,391 | +4.01% | 59.7만 |
|---|
| 2026.07.10 | ₩9,391 | ₩9,793 | ₩8,908 | ₩9,176 | -2.29% | 44.3만 |
|---|
| 2026.07.09 | ₩9,726 | ₩9,843 | ₩9,310 | ₩9,391 | -3.45% | 68.3만 |
|---|
| 2026.07.08 | ₩9,431 | ₩9,887 | ₩9,324 | ₩9,726 | +3.13% | 121.1만 |
|---|
| 2026.07.07 | ₩9,565 | ₩9,773 | ₩9,123 | ₩9,431 | -1.40% | 81.5만 |
|---|
| 2026.07.06 | ₩10,384 | ₩10,558 | ₩9,471 | ₩9,512 | -8.40% | 67.8만 |
|---|
| 2026.07.02 | ₩9,082 | ₩10,397 | ₩8,828 | ₩10,384 | +14.33% | 96.2만 |
|---|
| 2026.07.01 | ₩9,579 | ₩9,639 | ₩8,760 | ₩9,029 | -5.74% | 68만 |
|---|
| 2026.06.30 | ₩9,257 | ₩9,780 | ₩9,136 | ₩9,525 | +2.90% | 126.2만 |
|---|
| 2026.06.29 | ₩9,324 | ₩9,659 | ₩9,150 | ₩9,230 | -1.01% | 38.3만 |
|---|
| 2026.06.26 | ₩9,203 | ₩9,498 | ₩9,089 | ₩9,391 | +2.04% | 162.8만 |
|---|
| 2026.06.25 | ₩9,471 | ₩9,847 | ₩9,183 | ₩9,203 | -2.83% | 33.6만 |
|---|
| 2026.06.24 | ₩9,431 | ₩9,753 | ₩9,297 | ₩9,445 | +0.14% | 48만 |
|---|
| 2026.06.23 | ₩9,136 | ₩9,767 | ₩8,787 | ₩9,418 | +3.08% | 50만 |
|---|
| 2026.06.22 | ₩8,653 | ₩9,351 | ₩8,599 | ₩9,324 | +7.75% | 63.6만 |
|---|
| 2026.06.18 | ₩8,640 | ₩8,834 | ₩8,264 | ₩8,506 | -1.55% | 126.4만 |
|---|
| 2026.06.17 | ₩8,385 | ₩8,909 | ₩8,385 | ₩8,465 | +0.96% | 53.1만 |
|---|
| 2026.06.16 | ₩8,613 | ₩8,801 | ₩8,345 | ₩8,425 | -2.18% | 49.7만 |
|---|
| 2026.06.15 | ₩8,693 | ₩8,854 | ₩8,479 | ₩8,653 | -0.46% | 58.2만 |
|---|
| 2026.06.12 | ₩8,318 | ₩8,774 | ₩8,318 | ₩8,599 | +3.39% | 95.9만 |
|---|
| 2026.06.11 | ₩8,210 | ₩8,626 | ₩8,090 | ₩8,331 | +1.47% | 81.7만 |
|---|
| 2026.06.10 | ₩8,506 | ₩8,707 | ₩8,184 | ₩8,210 | -3.47% | 67.7만 |
|---|
| 2026.06.09 | ₩8,854 | ₩9,029 | ₩8,452 | ₩8,519 | -3.79% | 64.8만 |
|---|
| 2026.06.08 | ₩9,029 | ₩9,029 | ₩8,606 | ₩8,693 | -3.71% | 24.8만 |
|---|
| 2026.06.05 | ₩9,123 | ₩9,163 | ₩8,734 | ₩8,895 | -2.50% | 34.7만 |
|---|
| 2026.06.04 | ₩9,445 | ₩9,485 | ₩9,056 | ₩9,123 | -3.41% | 49.2만 |
|---|
| 2026.06.03 | ₩9,404 | ₩9,404 | ₩9,129 | ₩9,230 | -1.85% | 25.3만 |
|---|
| 2026.06.02 | ₩9,767 | ₩9,767 | ₩9,196 | ₩9,257 | -5.22% | 48만 |
|---|
| 2026.06.01 | ₩10,142 | ₩10,169 | ₩9,606 | ₩9,646 | -4.89% | 34.3만 |
|---|
| 2026.05.29 | ₩10,062 | ₩10,209 | ₩9,874 | ₩10,022 | -0.40% | 43.9만 |
|---|
| 2026.05.28 | ₩10,276 | ₩10,464 | ₩10,062 | ₩10,062 | -2.09% | 34만 |
|---|
| 2026.05.27 | ₩10,263 | ₩10,645 | ₩10,209 | ₩10,276 | +0.13% | 26.7만 |
|---|
| 2026.05.26 | ₩10,263 | ₩10,397 | ₩10,089 | ₩10,209 | -0.52% | 27.7만 |
|---|
| 2026.05.22 | ₩10,276 | ₩10,570 | ₩10,176 | ₩10,196 | -0.78% | 27.8만 |
|---|
| 2026.05.21 | ₩9,887 | ₩10,451 | ₩9,726 | ₩10,263 | +3.80% | 89.9만 |
|---|
| 2026.05.20 | ₩10,022 | ₩10,424 | ₩9,894 | ₩10,022 | 0.00% | 48.6만 |
|---|
| 2026.05.19 | ₩9,834 | ₩10,062 | ₩9,565 | ₩9,914 | +0.82% | 55.5만 |
|---|
| 2026.05.18 | ₩10,344 | ₩10,551 | ₩9,907 | ₩10,022 | -3.11% | 101.1만 |
|---|
| 2026.05.15 | ₩10,531 | ₩10,712 | ₩10,176 | ₩10,384 | -1.40% | 49.2만 |
|---|
| 2026.05.14 | ₩10,786 | ₩10,967 | ₩10,525 | ₩10,706 | -0.75% | 33.6만 |
|---|
| 2026.05.13 | ₩10,692 | ₩10,867 | ₩10,330 | ₩10,759 | +0.63% | 62만 |
|---|
| 2026.05.12 | ₩10,572 | ₩10,813 | ₩10,451 | ₩10,639 | +0.63% | 47.9만 |
|---|
| 2026.05.11 | ₩11,296 | ₩11,430 | ₩10,934 | ₩10,987 | -2.73% | 33.4만 |
|---|
| 2026.05.08 | ₩10,934 | ₩11,350 | ₩10,813 | ₩11,269 | +3.07% | 104.8만 |
|---|
| 2026.05.07 | ₩11,464 | ₩11,464 | ₩10,867 | ₩11,001 | -4.04% | 40.5만 |
|---|
| 2026.05.06 | ₩11,886 | ₩12,015 | ₩10,894 | ₩11,122 | -6.43% | 110.3만 |
|---|
| 2026.05.05 | ₩11,377 | ₩12,792 | ₩11,309 | ₩11,940 | +4.95% | 588.1만 |
|---|
| 2026.05.04 | ₩9,310 | ₩11,390 | ₩9,310 | ₩11,202 | +20.32% | 175.1만 |
|---|
| 2026.05.01 | ₩9,458 | ₩9,565 | ₩9,297 | ₩9,404 | -0.57% | 20.6만 |
|---|
| 2026.04.30 | ₩9,002 | ₩9,471 | ₩8,921 | ₩9,458 | +5.07% | 27.4만 |
|---|
| 2026.04.29 | ₩9,310 | ₩9,391 | ₩8,989 | ₩9,029 | -3.03% | 18.9만 |
|---|
| 2026.04.28 | ₩9,324 | ₩9,471 | ₩9,190 | ₩9,337 | +0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩9,767 | ₩9,995 | ₩9,270 | ₩9,337 | -4.40% | 18.5만 |
|---|
| 2026.04.24 | ₩9,726 | ₩10,089 | ₩9,418 | ₩9,753 | +0.28% | 30만 |
|---|
| 2026.04.23 | ₩10,062 | ₩10,156 | ₩9,545 | ₩9,740 | -3.20% | 29.6만 |
|---|
| 2026.04.22 | ₩10,022 | ₩10,303 | ₩9,847 | ₩10,048 | +0.27% | 26.2만 |
|---|
| 2026.04.21 | ₩9,498 | ₩10,008 | ₩9,391 | ₩9,981 | +5.08% | 38.4만 |
|---|
| 2026.04.20 | ₩9,686 | ₩9,839 | ₩9,404 | ₩9,458 | -2.35% | 32.7만 |
|---|
| 2026.04.17 | ₩9,619 | ₩10,035 | ₩9,458 | ₩9,780 | +1.67% | 42.8만 |
|---|
| 2026.04.16 | ₩9,418 | ₩9,485 | ₩9,203 | ₩9,471 | +0.57% | 28.6만 |
|---|
| 2026.04.15 | ₩9,512 | ₩9,659 | ₩9,391 | ₩9,512 | 0.00% | 32.6만 |
|---|
| 2026.04.14 | ₩9,364 | ₩9,552 | ₩9,270 | ₩9,512 | +1.58% | 30.1만 |
|---|
| 2026.04.13 | ₩9,176 | ₩9,404 | ₩9,163 | ₩9,270 | +1.02% | 33.7만 |
|---|
| 2026.04.10 | ₩9,136 | ₩9,190 | ₩8,968 | ₩9,123 | -0.15% | 22.4만 |
|---|
| 2026.04.09 | ₩9,015 | ₩9,317 | ₩8,841 | ₩9,096 | +0.89% | 31.5만 |
|---|
| 2026.04.08 | ₩9,190 | ₩9,284 | ₩8,940 | ₩9,082 | -1.17% | 34.9만 |
|---|
| 2026.04.07 | ₩8,774 | ₩9,069 | ₩8,626 | ₩8,895 | +1.38% | 44.2만 |
|---|
| 2026.04.06 | ₩8,921 | ₩9,458 | ₩8,774 | ₩8,962 | +0.45% | 54.5만 |
|---|
| 2026.04.02 | ₩8,787 | ₩9,123 | ₩8,760 | ₩8,774 | -0.15% | 17.6만 |
|---|
| 2026.04.01 | ₩9,109 | ₩9,458 | ₩8,955 | ₩8,989 | -1.33% | 29.4만 |
|---|
| 2026.03.31 | ₩8,586 | ₩9,056 | ₩8,425 | ₩8,975 | +4.53% | 34만 |
|---|
| 2026.03.30 | ₩8,452 | ₩8,975 | ₩8,311 | ₩8,318 | -1.59% | 29.5만 |
|---|
| 2026.03.27 | ₩8,573 | ₩8,646 | ₩8,277 | ₩8,412 | -1.88% | 27.6만 |
|---|
| 2026.03.26 | ₩8,546 | ₩8,989 | ₩8,459 | ₩8,640 | +1.10% | 24.5만 |
|---|
| 2026.03.25 | ₩8,653 | ₩8,975 | ₩8,443 | ₩8,693 | +0.47% | 26.8만 |
|---|
| 2026.03.24 | ₩8,613 | ₩8,747 | ₩8,318 | ₩8,465 | -1.71% | 20.1만 |
|---|
| 2026.03.23 | ₩8,828 | ₩8,989 | ₩8,601 | ₩8,760 | -0.76% | 22.9만 |
|---|
| 2026.03.20 | ₩8,828 | ₩9,082 | ₩8,646 | ₩8,787 | -0.46% | 44.1만 |
|---|
| 2026.03.19 | ₩8,707 | ₩8,948 | ₩8,371 | ₩8,828 | +1.39% | 31.5만 |
|---|
| 2026.03.18 | ₩9,123 | ₩9,156 | ₩8,671 | ₩8,828 | -3.24% | 30.5만 |
|---|
| 2026.03.17 | ₩9,042 | ₩9,445 | ₩8,868 | ₩9,136 | +1.04% | 31.1만 |
|---|
| 2026.03.16 | ₩8,049 | ₩9,096 | ₩7,949 | ₩9,042 | +12.33% | 35만 |
|---|
| 2026.03.13 | ₩8,036 | ₩8,204 | ₩7,841 | ₩7,969 | -0.83% | 32.7만 |
|---|
| 2026.03.12 | ₩7,379 | ₩7,996 | ₩7,124 | ₩7,982 | +8.18% | 28.4만 |
|---|
| 2026.03.11 | ₩7,566 | ₩7,956 | ₩7,379 | ₩7,607 | +0.53% | 18.8만 |
|---|
| 2026.03.10 | ₩7,540 | ₩7,888 | ₩7,459 | ₩7,566 | +0.36% | 34.1만 |
|---|
| 2026.03.09 | ₩7,473 | ₩7,647 | ₩7,224 | ₩7,607 | +1.80% | 17.2만 |
|---|
| 2026.03.06 | ₩7,473 | ₩7,722 | ₩7,298 | ₩7,513 | +0.54% | 18.9만 |
|---|
| 2026.03.05 | ₩8,157 | ₩8,358 | ₩7,640 | ₩7,647 | -6.25% | 28.7만 |
|---|
| 2026.03.04 | ₩8,479 | ₩8,479 | ₩8,049 | ₩8,251 | -2.69% | 40.4만 |
|---|
| 2026.03.03 | ₩8,143 | ₩8,492 | ₩7,929 | ₩8,371 | +2.80% | 35.3만 |
|---|
| 2026.03.02 | ₩7,701 | ₩8,291 | ₩7,701 | ₩8,237 | +6.97% | 30.2만 |
|---|
| 2026.02.27 | ₩7,862 | ₩8,130 | ₩7,325 | ₩7,902 | +0.51% | 16.6만 |
|---|
| 2026.02.26 | ₩8,049 | ₩8,116 | ₩7,607 | ₩8,023 | -0.33% | 18만 |
|---|
| 2026.02.25 | ₩7,647 | ₩8,184 | ₩7,647 | ₩8,076 | +5.61% | 16.2만 |
|---|
| 2026.02.24 | ₩7,405 | ₩7,714 | ₩7,379 | ₩7,620 | +2.90% | 16.3만 |
|---|
| 2026.02.23 | ₩7,258 | ₩7,499 | ₩7,031 | ₩7,352 | +1.29% | 17.9만 |
|---|
| 2026.02.20 | ₩7,271 | ₩7,298 | ₩6,842 | ₩7,258 | -0.18% | 23.5만 |
|---|
| 2026.02.19 | ₩6,735 | ₩7,318 | ₩6,668 | ₩7,191 | +6.77% | 21.6만 |
|---|
| 2026.02.18 | ₩7,016 | ₩7,338 | ₩6,634 | ₩6,762 | -3.63% | 27.3만 |
|---|
| 2026.02.17 | ₩6,762 | ₩7,191 | ₩6,533 | ₩7,043 | +4.17% | 46.3만 |
|---|
| 2026.02.13 | ₩7,432 | ₩7,848 | ₩7,392 | ₩7,473 | +0.54% | 21.3만 |
|---|
| 2026.02.12 | ₩7,526 | ₩7,526 | ₩7,057 | ₩7,392 | -1.78% | 13.8만 |
|---|
| 2026.02.11 | ₩7,540 | ₩7,647 | ₩7,151 | ₩7,540 | 0.00% | 17만 |
|---|
| 2026.02.10 | ₩7,741 | ₩7,768 | ₩7,513 | ₩7,553 | -2.43% | 11만 |
|---|
| 2026.02.09 | ₩7,499 | ₩7,801 | ₩7,379 | ₩7,714 | +2.86% | 17.9만 |
|---|
| 2026.02.06 | ₩7,338 | ₩7,553 | ₩7,144 | ₩7,513 | +2.38% | 22.2만 |
|---|
| 2026.02.05 | ₩7,513 | ₩7,701 | ₩7,191 | ₩7,191 | -4.29% | 19만 |
|---|
| 2026.02.04 | ₩7,996 | ₩8,036 | ₩7,419 | ₩7,714 | -3.52% | 17.7만 |
|---|
| 2026.02.03 | ₩7,848 | ₩8,251 | ₩7,835 | ₩7,969 | +1.54% | 22.5만 |
|---|
| 2026.02.02 | ₩7,513 | ₩7,982 | ₩7,459 | ₩7,888 | +5.00% | 28.1만 |
|---|
| 2026.01.30 | ₩7,258 | ₩7,553 | ₩7,097 | ₩7,513 | +3.51% | 21.5만 |
|---|
| 2026.01.29 | ₩7,285 | ₩7,392 | ₩7,117 | ₩7,352 | +0.92% | 13.2만 |
|---|
| 2026.01.28 | ₩7,607 | ₩7,640 | ₩7,155 | ₩7,271 | -4.41% | 18.1만 |
|---|
| 2026.01.27 | ₩7,499 | ₩7,620 | ₩7,379 | ₩7,593 | +1.25% | 14.1만 |
|---|
| 2026.01.26 | ₩7,634 | ₩7,903 | ₩7,231 | ₩7,499 | -1.76% | 21.5만 |
|---|
| 2026.01.23 | ₩7,647 | ₩7,754 | ₩7,405 | ₩7,620 | -0.35% | 16.2만 |
|---|
| 2026.01.22 | ₩7,432 | ₩7,828 | ₩7,392 | ₩7,701 | +3.61% | 25.1만 |
|---|
| 2026.01.21 | ₩6,668 | ₩7,372 | ₩6,668 | ₩7,352 | +10.26% | 19만 |
|---|
| 2026.01.20 | ₩6,520 | ₩6,774 | ₩6,346 | ₩6,668 | +2.26% | 21.8만 |
|---|
| 2026.01.16 | ₩6,882 | ₩7,003 | ₩6,708 | ₩6,735 | -2.14% | 15.8만 |
|---|
| 2026.01.15 | ₩7,016 | ₩7,030 | ₩6,815 | ₩6,855 | -2.29% | 11.6만 |
|---|
| 2026.01.14 | ₩6,788 | ₩7,110 | ₩6,694 | ₩7,057 | +3.95% | 16.5만 |
|---|
| 2026.01.13 | ₩6,762 | ₩6,855 | ₩6,587 | ₩6,788 | +0.40% | 14.5만 |
|---|
| 2026.01.12 | ₩6,815 | ₩6,849 | ₩6,493 | ₩6,802 | -0.20% | 14.1만 |
|---|
| 2026.01.09 | ₩6,963 | ₩7,265 | ₩6,708 | ₩6,829 | -1.93% | 17.9만 |
|---|
| 2026.01.08 | ₩7,164 | ₩7,164 | ₩6,802 | ₩6,923 | -3.37% | 16.4만 |
|---|
| 2026.01.07 | ₩6,963 | ₩7,325 | ₩6,855 | ₩7,285 | +4.62% | 30.6만 |
|---|
| 2026.01.06 | ₩6,882 | ₩6,976 | ₩6,735 | ₩6,923 | +0.58% | 23.5만 |
|---|
| 2026.01.05 | ₩7,110 | ₩7,285 | ₩6,748 | ₩6,949 | -2.26% | 23.4만 |
|---|
| 2026.01.02 | ₩7,419 | ₩7,491 | ₩6,963 | ₩7,110 | -4.16% | 13.4만 |
|---|
| 2025.12.31 | ₩7,379 | ₩7,452 | ₩7,187 | ₩7,312 | -0.91% | 12.9만 |
|---|
| 2025.12.30 | ₩7,325 | ₩7,634 | ₩7,110 | ₩7,365 | +0.55% | 36.6만 |
|---|
| 2025.12.29 | ₩7,821 | ₩8,506 | ₩7,231 | ₩7,325 | -6.35% | 40.4만 |
|---|
| 2025.12.26 | ₩7,888 | ₩7,942 | ₩7,674 | ₩7,875 | -0.17% | 9.9만 |
|---|
| 2025.12.24 | ₩8,116 | ₩8,116 | ₩7,701 | ₩7,888 | -2.81% | 16.3만 |
|---|
| 2025.12.23 | ₩8,049 | ₩8,210 | ₩7,687 | ₩8,103 | +0.67% | 16.2만 |
|---|
| 2025.12.22 | ₩8,009 | ₩8,251 | ₩7,875 | ₩8,076 | +0.84% | 12.5만 |
|---|
| 2025.12.19 | ₩7,727 | ₩7,942 | ₩7,674 | ₩7,862 | +1.74% | 31.3만 |
|---|
| 2025.12.18 | ₩7,915 | ₩8,190 | ₩7,676 | ₩7,754 | -2.03% | 17.9만 |
|---|
| 2025.12.17 | ₩8,291 | ₩8,298 | ₩7,821 | ₩7,848 | -5.34% | 17.1만 |
|---|
| 2025.12.16 | ₩8,425 | ₩8,599 | ₩8,103 | ₩8,291 | -1.59% | 17.4만 |
|---|
| 2025.12.15 | ₩8,814 | ₩8,901 | ₩8,371 | ₩8,492 | -3.65% | 18.3만 |
|---|
| 2025.12.12 | ₩8,720 | ₩8,975 | ₩8,673 | ₩8,774 | +0.62% | 15.7만 |
|---|
| 2025.12.11 | ₩8,680 | ₩8,787 | ₩8,565 | ₩8,734 | +0.62% | 16.4만 |
|---|
| 2025.12.10 | ₩8,720 | ₩8,760 | ₩8,452 | ₩8,680 | -0.46% | 20.1만 |
|---|
| 2025.12.09 | ₩8,546 | ₩8,646 | ₩8,412 | ₩8,519 | -0.31% | 10만 |
|---|
| 2025.12.08 | ₩8,747 | ₩8,787 | ₩8,519 | ₩8,586 | -1.84% | 13.5만 |
|---|
| 2025.12.05 | ₩8,693 | ₩8,747 | ₩8,566 | ₩8,626 | -0.77% | 9.7만 |
|---|
| 2025.12.04 | ₩8,412 | ₩8,760 | ₩8,331 | ₩8,653 | +2.87% | 11.8만 |
|---|
| 2025.12.03 | ₩8,116 | ₩8,479 | ₩7,902 | ₩8,452 | +4.13% | 14.1만 |
|---|
| 2025.12.02 | ₩8,358 | ₩8,358 | ₩7,915 | ₩8,076 | -3.37% | 21.2만 |
|---|
| 2025.12.01 | ₩8,667 | ₩8,724 | ₩8,170 | ₩8,331 | -3.87% | 15.8만 |
|---|
| 2025.11.28 | ₩8,693 | ₩8,883 | ₩8,613 | ₩8,854 | +1.85% | 21.7만 |
|---|
| 2025.11.26 | ₩8,465 | ₩8,848 | ₩8,318 | ₩8,559 | +1.11% | 31.7만 |
|---|
| 2025.11.25 | ₩7,419 | ₩8,318 | ₩7,419 | ₩8,197 | +10.49% | 43만 |
|---|
| 2025.11.24 | ₩7,312 | ₩7,566 | ₩7,199 | ₩7,379 | +0.92% | 22.6만 |
|---|
| 2025.11.21 | ₩7,164 | ₩7,459 | ₩7,124 | ₩7,298 | +1.87% | 16.1만 |
|---|
| 2025.11.20 | ₩7,419 | ₩7,647 | ₩7,171 | ₩7,177 | -3.25% | 24.1만 |
|---|
| 2025.11.19 | ₩7,285 | ₩7,365 | ₩7,157 | ₩7,244 | -0.55% | 17.4만 |
|---|
| 2025.11.18 | ₩7,325 | ₩7,566 | ₩7,177 | ₩7,258 | -0.92% | 17.2만 |
|---|
| 2025.11.17 | ₩7,271 | ₩7,660 | ₩7,177 | ₩7,379 | +1.48% | 29.4만 |
|---|
| 2025.11.14 | ₩7,244 | ₩7,593 | ₩7,223 | ₩7,419 | +2.41% | 17.6만 |
|---|
| 2025.11.13 | ₩7,405 | ₩7,609 | ₩7,271 | ₩7,419 | +0.18% | 19.2만 |
|---|
| 2025.11.12 | ₩7,593 | ₩7,875 | ₩7,312 | ₩7,473 | -1.59% | 19.2만 |
|---|
| 2025.11.11 | ₩7,379 | ₩7,620 | ₩7,352 | ₩7,593 | +2.91% | 11.8만 |
|---|
| 2025.11.10 | ₩7,298 | ₩7,432 | ₩7,285 | ₩7,405 | +1.47% | 15.2만 |
|---|
| 2025.11.07 | ₩7,204 | ₩7,218 | ₩6,943 | ₩7,177 | -0.37% | 25.1만 |
|---|
| 2025.11.06 | ₩7,312 | ₩7,419 | ₩7,211 | ₩7,258 | -0.73% | 17.7만 |
|---|
| 2025.11.05 | ₩7,620 | ₩7,667 | ₩7,265 | ₩7,298 | -4.23% | 23.9만 |
|---|
| 2025.11.04 | ₩7,982 | ₩7,996 | ₩7,553 | ₩7,620 | -4.54% | 33.7만 |
|---|
| 2025.11.03 | ₩8,170 | ₩8,291 | ₩7,915 | ₩8,103 | -0.82% | 18만 |
|---|
| 2025.10.31 | ₩8,130 | ₩8,318 | ₩8,009 | ₩8,224 | +1.16% | 17.4만 |
|---|
| 2025.10.30 | ₩8,170 | ₩8,358 | ₩8,090 | ₩8,157 | -0.16% | 16.3만 |
|---|
| 2025.10.29 | ₩8,519 | ₩8,680 | ₩8,096 | ₩8,237 | -3.31% | 30만 |
|---|
| 2025.10.28 | ₩8,170 | ₩8,848 | ₩8,137 | ₩8,546 | +4.60% | 21.1만 |
|---|
| 2025.10.27 | ₩7,875 | ₩8,318 | ₩7,875 | ₩8,184 | +3.92% | 16.8만 |
|---|
| 2025.10.24 | ₩7,701 | ₩7,962 | ₩7,540 | ₩7,862 | +2.09% | 34만 |
|---|
| 2025.10.23 | ₩7,781 | ₩7,860 | ₩7,553 | ₩7,620 | -2.07% | 28.8만 |
|---|
| 2025.10.22 | ₩8,130 | ₩8,264 | ₩7,634 | ₩7,727 | -4.95% | 30.5만 |
|---|
| 2025.10.21 | ₩8,063 | ₩8,257 | ₩7,768 | ₩8,210 | +1.83% | 61.3만 |
|---|
| 2025.10.20 | ₩7,714 | ₩8,157 | ₩7,714 | ₩8,130 | +5.39% | 23.9만 |
|---|
| 2025.10.17 | ₩8,210 | ₩8,311 | ₩7,446 | ₩7,607 | -7.35% | 50.3만 |
|---|
| 2025.10.16 | ₩8,519 | ₩8,885 | ₩8,231 | ₩8,304 | -2.52% | 36.6만 |
|---|
| 2025.10.15 | ₩8,318 | ₩8,553 | ₩8,224 | ₩8,519 | +2.42% | 80.3만 |
|---|
| 2025.10.14 | ₩8,184 | ₩8,358 | ₩7,996 | ₩8,264 | +0.98% | 17.7만 |
|---|
| 2025.10.13 | ₩7,996 | ₩8,385 | ₩7,781 | ₩8,224 | +2.85% | 33.6만 |
|---|
| 2025.10.10 | ₩8,130 | ₩8,236 | ₩7,841 | ₩7,942 | -2.31% | 15.8만 |
|---|