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 | ₩8,691 | ₩8,986 | ₩8,664 | ₩8,771 | +0.93% | 96.3만 |
| 2026.10.08 | ₩8,597 | ₩8,865 | ₩8,530 | ₩8,724 | +1.48% | 169.2만 |
| 2026.10.07 | ₩8,181 | ₩8,802 | ₩8,181 | ₩8,664 | +5.90% | 72.4만 |
| 2026.10.06 | ₩8,396 | ₩8,409 | ₩8,181 | ₩8,275 | -1.44% | 60.8만 |
| 2026.10.05 | ₩8,168 | ₩8,610 | ₩8,114 | ₩8,342 | +2.13% | 59만 |
| 2026.10.02 | ₩8,194 | ₩8,248 | ₩8,007 | ₩8,168 | -0.33% | 209.9만 |
| 2026.10.01 | ₩8,530 | ₩8,530 | ₩8,047 | ₩8,100 | -5.03% | 80.7만 |
| 2026.09.30 | ₩8,328 | ₩8,530 | ₩8,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,422 |
| +1.13% |
| 67.8만 |
| 2026.09.29 | ₩8,221 | ₩8,282 | ₩8,100 | ₩8,248 | +0.33% | 79.5만 |
|---|
| 2026.09.28 | ₩8,087 | ₩8,275 | ₩8,047 | ₩8,248 | +1.99% | 48.4만 |
|---|
| 2026.09.25 | ₩8,288 | ₩8,288 | ₩8,027 | ₩8,047 | -2.91% | 111.7만 |
|---|
| 2026.09.24 | ₩8,060 | ₩8,382 | ₩7,980 | ₩8,248 | +2.33% | 96.3만 |
|---|
| 2026.09.23 | ₩8,610 | ₩8,677 | ₩8,020 | ₩8,074 | -6.23% | 103.7만 |
|---|
| 2026.09.22 | ₩8,476 | ₩8,664 | ₩8,409 | ₩8,650 | +2.06% | 60.2만 |
|---|
| 2026.09.21 | ₩8,744 | ₩8,771 | ₩8,382 | ₩8,530 | -2.45% | 81.9만 |
|---|
| 2026.09.18 | ₩9,026 | ₩9,026 | ₩8,624 | ₩8,637 | -4.31% | 377.7만 |
|---|
| 2026.09.17 | ₩9,173 | ₩9,227 | ₩8,664 | ₩8,838 | -3.65% | 91.6만 |
|---|
| 2026.09.16 | ₩9,281 | ₩9,401 | ₩8,838 | ₩9,026 | -2.75% | 129.4만 |
|---|
| 2026.09.15 | ₩9,536 | ₩9,536 | ₩8,858 | ₩9,281 | -2.67% | 71.2만 |
|---|
| 2026.09.14 | ₩9,576 | ₩9,603 | ₩9,308 | ₩9,401 | -1.82% | 46.7만 |
|---|
| 2026.09.11 | ₩9,495 | ₩9,495 | ₩9,267 | ₩9,381 | -1.20% | 83.1만 |
|---|
| 2026.09.10 | ₩9,576 | ₩9,650 | ₩9,294 | ₩9,375 | -2.10% | 78.6만 |
|---|
| 2026.09.09 | ₩9,844 | ₩9,911 | ₩9,603 | ₩9,656 | -1.91% | 46.6만 |
|---|
| 2026.09.08 | ₩10,032 | ₩10,139 | ₩9,763 | ₩9,871 | -1.60% | 50.8만 |
|---|
| 2026.09.04 | ₩9,790 | ₩10,152 | ₩9,790 | ₩10,139 | +3.56% | 45.6만 |
|---|
| 2026.09.03 | ₩10,166 | ₩10,240 | ₩9,737 | ₩9,884 | -2.77% | 87.6만 |
|---|
| 2026.09.02 | ₩10,005 | ₩10,287 | ₩9,388 | ₩10,059 | +0.54% | 49.6만 |
|---|
| 2026.09.01 | ₩9,536 | ₩10,079 | ₩9,536 | ₩9,965 | +4.50% | 53.5만 |
|---|
| 2026.08.31 | ₩9,911 | ₩9,924 | ₩9,468 | ₩9,629 | -2.84% | 60.3만 |
|---|
| 2026.08.28 | ₩10,273 | ₩10,447 | ₩9,871 | ₩9,924 | -3.39% | 44.1만 |
|---|
| 2026.08.27 | ₩10,327 | ₩10,474 | ₩10,246 | ₩10,327 | 0.00% | 44.1만 |
|---|
| 2026.08.26 | ₩10,407 | ₩10,434 | ₩10,193 | ₩10,367 | -0.39% | 55.8만 |
|---|
| 2026.08.25 | ₩10,662 | ₩10,870 | ₩10,407 | ₩10,488 | -1.64% | 113.2만 |
|---|
| 2026.08.24 | ₩10,461 | ₩10,729 | ₩10,193 | ₩10,595 | +1.28% | 84.4만 |
|---|
| 2026.08.21 | ₩10,421 | ₩10,843 | ₩10,260 | ₩10,461 | +0.39% | 50.1만 |
|---|
| 2026.08.20 | ₩10,327 | ₩10,434 | ₩9,945 | ₩10,421 | +0.91% | 64.3만 |
|---|
| 2026.08.19 | ₩11,105 | ₩11,220 | ₩10,320 | ₩10,447 | -5.92% | 114.4만 |
|---|
| 2026.08.18 | ₩10,260 | ₩11,051 | ₩10,126 | ₩10,944 | +6.67% | 68.1만 |
|---|
| 2026.08.17 | ₩10,340 | ₩10,488 | ₩10,126 | ₩10,300 | -0.39% | 382만 |
|---|
| 2026.08.14 | ₩10,193 | ₩10,447 | ₩9,998 | ₩10,313 | +1.18% | 68.5만 |
|---|
| 2026.08.13 | ₩10,240 | ₩10,729 | ₩9,985 | ₩10,260 | +0.20% | 105.4만 |
|---|
| 2026.08.12 | ₩10,421 | ₩10,421 | ₩9,482 | ₩10,394 | -0.26% | 90.2만 |
|---|
| 2026.08.11 | ₩10,126 | ₩10,997 | ₩9,804 | ₩10,783 | +6.49% | 100.8만 |
|---|
| 2026.08.10 | ₩10,662 | ₩10,756 | ₩10,206 | ₩10,327 | -3.14% | 49.9만 |
|---|
| 2026.08.07 | ₩10,474 | ₩10,729 | ₩10,354 | ₩10,716 | +2.30% | 53.8만 |
|---|
| 2026.08.06 | ₩9,710 | ₩10,380 | ₩9,656 | ₩10,354 | +6.63% | 57.7만 |
|---|
| 2026.08.05 | ₩9,629 | ₩9,777 | ₩9,334 | ₩9,629 | 0.00% | 31.5만 |
|---|
| 2026.08.04 | ₩9,482 | ₩9,696 | ₩9,442 | ₩9,589 | +1.13% | 27.8만 |
|---|
| 2026.08.03 | ₩9,401 | ₩9,455 | ₩9,120 | ₩9,442 | +0.43% | 42.2만 |
|---|
| 2026.07.31 | ₩9,401 | ₩9,509 | ₩9,187 | ₩9,401 | 0.00% | 29.4만 |
|---|
| 2026.07.30 | ₩9,509 | ₩9,603 | ₩9,294 | ₩9,536 | +0.28% | 29.3만 |
|---|
| 2026.07.29 | ₩9,428 | ₩9,569 | ₩9,147 | ₩9,401 | -0.28% | 48.1만 |
|---|
| 2026.07.28 | ₩9,616 | ₩9,656 | ₩9,341 | ₩9,455 | -1.67% | 43.9만 |
|---|
| 2026.07.27 | ₩9,522 | ₩9,804 | ₩9,455 | ₩9,603 | +0.85% | 25.2만 |
|---|
| 2026.07.24 | ₩9,542 | ₩9,696 | ₩9,368 | ₩9,455 | -0.91% | 32.6만 |
|---|
| 2026.07.23 | ₩9,308 | ₩9,683 | ₩9,308 | ₩9,656 | +3.75% | 23.1만 |
|---|
| 2026.07.22 | ₩9,375 | ₩9,467 | ₩9,281 | ₩9,401 | +0.29% | 41.2만 |
|---|
| 2026.07.21 | ₩9,147 | ₩9,468 | ₩8,999 | ₩9,428 | +3.08% | 30.8만 |
|---|
| 2026.07.20 | ₩9,388 | ₩9,556 | ₩9,093 | ₩9,147 | -2.57% | 42.1만 |
|---|
| 2026.07.17 | ₩9,039 | ₩9,428 | ₩9,026 | ₩9,375 | +3.71% | 40.9만 |
|---|
| 2026.07.16 | ₩9,281 | ₩9,388 | ₩9,026 | ₩9,240 | -0.43% | 34만 |
|---|
| 2026.07.15 | ₩9,388 | ₩9,462 | ₩9,207 | ₩9,401 | +0.14% | 30.9만 |
|---|
| 2026.07.14 | ₩9,442 | ₩9,737 | ₩9,234 | ₩9,388 | -0.57% | 62.6만 |
|---|
| 2026.07.13 | ₩9,026 | ₩9,468 | ₩8,784 | ₩9,388 | +4.01% | 59.7만 |
|---|
| 2026.07.10 | ₩9,388 | ₩9,790 | ₩8,905 | ₩9,173 | -2.29% | 44.3만 |
|---|
| 2026.07.09 | ₩9,723 | ₩9,840 | ₩9,308 | ₩9,388 | -3.45% | 68.3만 |
|---|
| 2026.07.08 | ₩9,428 | ₩9,884 | ₩9,321 | ₩9,723 | +3.13% | 121.1만 |
|---|
| 2026.07.07 | ₩9,562 | ₩9,770 | ₩9,120 | ₩9,428 | -1.40% | 81.5만 |
|---|
| 2026.07.06 | ₩10,380 | ₩10,555 | ₩9,468 | ₩9,509 | -8.40% | 67.8만 |
|---|
| 2026.07.02 | ₩9,080 | ₩10,394 | ₩8,825 | ₩10,380 | +14.33% | 96.2만 |
|---|
| 2026.07.01 | ₩9,576 | ₩9,636 | ₩8,758 | ₩9,026 | -5.74% | 68만 |
|---|
| 2026.06.30 | ₩9,254 | ₩9,777 | ₩9,133 | ₩9,522 | +2.90% | 126.2만 |
|---|
| 2026.06.29 | ₩9,321 | ₩9,656 | ₩9,147 | ₩9,227 | -1.01% | 38.3만 |
|---|
| 2026.06.26 | ₩9,200 | ₩9,495 | ₩9,086 | ₩9,388 | +2.04% | 162.8만 |
|---|
| 2026.06.25 | ₩9,468 | ₩9,844 | ₩9,180 | ₩9,200 | -2.83% | 33.6만 |
|---|
| 2026.06.24 | ₩9,428 | ₩9,750 | ₩9,294 | ₩9,442 | +0.14% | 48만 |
|---|
| 2026.06.23 | ₩9,133 | ₩9,763 | ₩8,784 | ₩9,415 | +3.08% | 50만 |
|---|
| 2026.06.22 | ₩8,650 | ₩9,348 | ₩8,597 | ₩9,321 | +7.75% | 63.6만 |
|---|
| 2026.06.18 | ₩8,637 | ₩8,831 | ₩8,261 | ₩8,503 | -1.55% | 126.4만 |
|---|
| 2026.06.17 | ₩8,382 | ₩8,907 | ₩8,382 | ₩8,463 | +0.96% | 53.1만 |
|---|
| 2026.06.16 | ₩8,610 | ₩8,798 | ₩8,342 | ₩8,422 | -2.18% | 49.7만 |
|---|
| 2026.06.15 | ₩8,691 | ₩8,852 | ₩8,476 | ₩8,650 | -0.46% | 58.2만 |
|---|
| 2026.06.12 | ₩8,315 | ₩8,771 | ₩8,315 | ₩8,597 | +3.39% | 95.9만 |
|---|
| 2026.06.11 | ₩8,208 | ₩8,624 | ₩8,087 | ₩8,328 | +1.47% | 81.7만 |
|---|
| 2026.06.10 | ₩8,503 | ₩8,704 | ₩8,181 | ₩8,208 | -3.47% | 67.7만 |
|---|
| 2026.06.09 | ₩8,852 | ₩9,026 | ₩8,449 | ₩8,516 | -3.79% | 64.8만 |
|---|
| 2026.06.08 | ₩9,026 | ₩9,026 | ₩8,603 | ₩8,691 | -3.71% | 24.8만 |
|---|
| 2026.06.05 | ₩9,120 | ₩9,160 | ₩8,731 | ₩8,892 | -2.50% | 34.7만 |
|---|
| 2026.06.04 | ₩9,442 | ₩9,482 | ₩9,053 | ₩9,120 | -3.41% | 49.2만 |
|---|
| 2026.06.03 | ₩9,401 | ₩9,401 | ₩9,126 | ₩9,227 | -1.85% | 25.3만 |
|---|
| 2026.06.02 | ₩9,763 | ₩9,763 | ₩9,194 | ₩9,254 | -5.22% | 48만 |
|---|
| 2026.06.01 | ₩10,139 | ₩10,166 | ₩9,603 | ₩9,643 | -4.89% | 34.3만 |
|---|
| 2026.05.29 | ₩10,059 | ₩10,206 | ₩9,871 | ₩10,018 | -0.40% | 43.9만 |
|---|
| 2026.05.28 | ₩10,273 | ₩10,461 | ₩10,059 | ₩10,059 | -2.09% | 34만 |
|---|
| 2026.05.27 | ₩10,260 | ₩10,642 | ₩10,206 | ₩10,273 | +0.13% | 26.7만 |
|---|
| 2026.05.26 | ₩10,260 | ₩10,394 | ₩10,085 | ₩10,206 | -0.52% | 27.7만 |
|---|
| 2026.05.22 | ₩10,273 | ₩10,567 | ₩10,173 | ₩10,193 | -0.78% | 27.8만 |
|---|
| 2026.05.21 | ₩9,884 | ₩10,447 | ₩9,723 | ₩10,260 | +3.80% | 89.9만 |
|---|
| 2026.05.20 | ₩10,018 | ₩10,421 | ₩9,891 | ₩10,018 | 0.00% | 48.6만 |
|---|
| 2026.05.19 | ₩9,831 | ₩10,059 | ₩9,562 | ₩9,911 | +0.82% | 55.5만 |
|---|
| 2026.05.18 | ₩10,340 | ₩10,548 | ₩9,904 | ₩10,018 | -3.11% | 101.1만 |
|---|
| 2026.05.15 | ₩10,528 | ₩10,709 | ₩10,173 | ₩10,380 | -1.40% | 49.2만 |
|---|
| 2026.05.14 | ₩10,783 | ₩10,964 | ₩10,521 | ₩10,702 | -0.75% | 33.6만 |
|---|
| 2026.05.13 | ₩10,689 | ₩10,863 | ₩10,327 | ₩10,756 | +0.63% | 62만 |
|---|
| 2026.05.12 | ₩10,568 | ₩10,810 | ₩10,447 | ₩10,635 | +0.63% | 47.9만 |
|---|
| 2026.05.11 | ₩11,292 | ₩11,427 | ₩10,930 | ₩10,984 | -2.73% | 33.4만 |
|---|
| 2026.05.08 | ₩10,930 | ₩11,346 | ₩10,810 | ₩11,266 | +3.07% | 104.8만 |
|---|
| 2026.05.07 | ₩11,460 | ₩11,460 | ₩10,863 | ₩10,997 | -4.04% | 40.5만 |
|---|
| 2026.05.06 | ₩11,882 | ₩12,011 | ₩10,890 | ₩11,118 | -6.43% | 110.3만 |
|---|
| 2026.05.05 | ₩11,373 | ₩12,788 | ₩11,306 | ₩11,936 | +4.95% | 588.1만 |
|---|
| 2026.05.04 | ₩9,308 | ₩11,386 | ₩9,308 | ₩11,199 | +20.32% | 175.1만 |
|---|
| 2026.05.01 | ₩9,455 | ₩9,562 | ₩9,294 | ₩9,401 | -0.57% | 20.6만 |
|---|
| 2026.04.30 | ₩8,999 | ₩9,468 | ₩8,919 | ₩9,455 | +5.07% | 27.4만 |
|---|
| 2026.04.29 | ₩9,308 | ₩9,388 | ₩8,986 | ₩9,026 | -3.03% | 18.9만 |
|---|
| 2026.04.28 | ₩9,321 | ₩9,468 | ₩9,187 | ₩9,334 | +0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩9,763 | ₩9,991 | ₩9,267 | ₩9,334 | -4.40% | 18.5만 |
|---|
| 2026.04.24 | ₩9,723 | ₩10,085 | ₩9,415 | ₩9,750 | +0.28% | 30만 |
|---|
| 2026.04.23 | ₩10,059 | ₩10,152 | ₩9,542 | ₩9,737 | -3.20% | 29.6만 |
|---|
| 2026.04.22 | ₩10,018 | ₩10,300 | ₩9,844 | ₩10,045 | +0.27% | 26.2만 |
|---|
| 2026.04.21 | ₩9,495 | ₩10,005 | ₩9,388 | ₩9,978 | +5.08% | 38.4만 |
|---|
| 2026.04.20 | ₩9,683 | ₩9,836 | ₩9,401 | ₩9,455 | -2.35% | 32.7만 |
|---|
| 2026.04.17 | ₩9,616 | ₩10,032 | ₩9,455 | ₩9,777 | +1.67% | 42.8만 |
|---|
| 2026.04.16 | ₩9,415 | ₩9,482 | ₩9,200 | ₩9,468 | +0.57% | 28.6만 |
|---|
| 2026.04.15 | ₩9,509 | ₩9,656 | ₩9,388 | ₩9,509 | 0.00% | 32.6만 |
|---|
| 2026.04.14 | ₩9,361 | ₩9,549 | ₩9,267 | ₩9,509 | +1.58% | 30.1만 |
|---|
| 2026.04.13 | ₩9,173 | ₩9,401 | ₩9,160 | ₩9,267 | +1.02% | 33.7만 |
|---|
| 2026.04.10 | ₩9,133 | ₩9,187 | ₩8,966 | ₩9,120 | -0.15% | 22.4만 |
|---|
| 2026.04.09 | ₩9,012 | ₩9,314 | ₩8,838 | ₩9,093 | +0.89% | 31.5만 |
|---|
| 2026.04.08 | ₩9,187 | ₩9,281 | ₩8,937 | ₩9,080 | -1.17% | 34.9만 |
|---|
| 2026.04.07 | ₩8,771 | ₩9,066 | ₩8,624 | ₩8,892 | +1.38% | 44.2만 |
|---|
| 2026.04.06 | ₩8,919 | ₩9,455 | ₩8,771 | ₩8,959 | +0.45% | 54.5만 |
|---|
| 2026.04.02 | ₩8,784 | ₩9,120 | ₩8,758 | ₩8,771 | -0.15% | 17.6만 |
|---|
| 2026.04.01 | ₩9,106 | ₩9,455 | ₩8,952 | ₩8,986 | -1.33% | 29.4만 |
|---|
| 2026.03.31 | ₩8,583 | ₩9,053 | ₩8,422 | ₩8,972 | +4.53% | 34만 |
|---|
| 2026.03.30 | ₩8,449 | ₩8,972 | ₩8,308 | ₩8,315 | -1.59% | 29.5만 |
|---|
| 2026.03.27 | ₩8,570 | ₩8,644 | ₩8,275 | ₩8,409 | -1.88% | 27.6만 |
|---|
| 2026.03.26 | ₩8,543 | ₩8,986 | ₩8,456 | ₩8,637 | +1.10% | 24.5만 |
|---|
| 2026.03.25 | ₩8,650 | ₩8,972 | ₩8,440 | ₩8,691 | +0.47% | 26.8만 |
|---|
| 2026.03.24 | ₩8,610 | ₩8,744 | ₩8,315 | ₩8,463 | -1.71% | 20.1만 |
|---|
| 2026.03.23 | ₩8,825 | ₩8,986 | ₩8,598 | ₩8,758 | -0.76% | 22.9만 |
|---|
| 2026.03.20 | ₩8,825 | ₩9,080 | ₩8,644 | ₩8,784 | -0.46% | 44.1만 |
|---|
| 2026.03.19 | ₩8,704 | ₩8,945 | ₩8,369 | ₩8,825 | +1.39% | 31.5만 |
|---|
| 2026.03.18 | ₩9,120 | ₩9,153 | ₩8,668 | ₩8,825 | -3.24% | 30.5만 |
|---|
| 2026.03.17 | ₩9,039 | ₩9,442 | ₩8,865 | ₩9,133 | +1.04% | 31.1만 |
|---|
| 2026.03.16 | ₩8,047 | ₩9,093 | ₩7,946 | ₩9,039 | +12.33% | 35만 |
|---|
| 2026.03.13 | ₩8,033 | ₩8,201 | ₩7,839 | ₩7,966 | -0.83% | 32.7만 |
|---|
| 2026.03.12 | ₩7,376 | ₩7,993 | ₩7,121 | ₩7,980 | +8.18% | 28.4만 |
|---|
| 2026.03.11 | ₩7,564 | ₩7,953 | ₩7,376 | ₩7,604 | +0.53% | 18.8만 |
|---|
| 2026.03.10 | ₩7,537 | ₩7,886 | ₩7,457 | ₩7,564 | +0.36% | 34.1만 |
|---|
| 2026.03.09 | ₩7,470 | ₩7,644 | ₩7,222 | ₩7,604 | +1.80% | 17.2만 |
|---|
| 2026.03.06 | ₩7,470 | ₩7,720 | ₩7,296 | ₩7,510 | +0.54% | 18.9만 |
|---|
| 2026.03.05 | ₩8,154 | ₩8,355 | ₩7,638 | ₩7,644 | -6.25% | 28.7만 |
|---|
| 2026.03.04 | ₩8,476 | ₩8,476 | ₩8,047 | ₩8,248 | -2.69% | 40.4만 |
|---|
| 2026.03.03 | ₩8,141 | ₩8,489 | ₩7,926 | ₩8,369 | +2.80% | 35.3만 |
|---|
| 2026.03.02 | ₩7,698 | ₩8,288 | ₩7,698 | ₩8,235 | +6.97% | 30.2만 |
|---|
| 2026.02.27 | ₩7,859 | ₩8,127 | ₩7,323 | ₩7,899 | +0.51% | 16.6만 |
|---|
| 2026.02.26 | ₩8,047 | ₩8,114 | ₩7,604 | ₩8,020 | -0.33% | 18만 |
|---|
| 2026.02.25 | ₩7,644 | ₩8,181 | ₩7,644 | ₩8,074 | +5.61% | 16.2만 |
|---|
| 2026.02.24 | ₩7,403 | ₩7,712 | ₩7,376 | ₩7,618 | +2.90% | 16.3만 |
|---|
| 2026.02.23 | ₩7,256 | ₩7,497 | ₩7,029 | ₩7,349 | +1.29% | 17.9만 |
|---|
| 2026.02.20 | ₩7,269 | ₩7,296 | ₩6,840 | ₩7,256 | -0.18% | 23.5만 |
|---|
| 2026.02.19 | ₩6,733 | ₩7,316 | ₩6,665 | ₩7,189 | +6.77% | 21.6만 |
|---|
| 2026.02.18 | ₩7,014 | ₩7,336 | ₩6,632 | ₩6,759 | -3.63% | 27.3만 |
|---|
| 2026.02.17 | ₩6,759 | ₩7,189 | ₩6,531 | ₩7,041 | +4.17% | 46.3만 |
|---|
| 2026.02.13 | ₩7,430 | ₩7,846 | ₩7,390 | ₩7,470 | +0.54% | 21.3만 |
|---|
| 2026.02.12 | ₩7,524 | ₩7,524 | ₩7,054 | ₩7,390 | -1.78% | 13.8만 |
|---|
| 2026.02.11 | ₩7,537 | ₩7,644 | ₩7,148 | ₩7,537 | 0.00% | 17만 |
|---|
| 2026.02.10 | ₩7,738 | ₩7,765 | ₩7,510 | ₩7,551 | -2.43% | 11만 |
|---|
| 2026.02.09 | ₩7,497 | ₩7,799 | ₩7,376 | ₩7,712 | +2.86% | 17.9만 |
|---|
| 2026.02.06 | ₩7,336 | ₩7,551 | ₩7,142 | ₩7,510 | +2.38% | 22.2만 |
|---|
| 2026.02.05 | ₩7,510 | ₩7,698 | ₩7,189 | ₩7,189 | -4.29% | 19만 |
|---|
| 2026.02.04 | ₩7,993 | ₩8,033 | ₩7,417 | ₩7,712 | -3.52% | 17.7만 |
|---|
| 2026.02.03 | ₩7,846 | ₩8,248 | ₩7,832 | ₩7,966 | +1.54% | 22.5만 |
|---|
| 2026.02.02 | ₩7,510 | ₩7,980 | ₩7,457 | ₩7,886 | +5.00% | 28.1만 |
|---|
| 2026.01.30 | ₩7,256 | ₩7,551 | ₩7,095 | ₩7,510 | +3.51% | 21.5만 |
|---|
| 2026.01.29 | ₩7,282 | ₩7,390 | ₩7,115 | ₩7,349 | +0.92% | 13.2만 |
|---|
| 2026.01.28 | ₩7,604 | ₩7,638 | ₩7,152 | ₩7,269 | -4.41% | 18.1만 |
|---|
| 2026.01.27 | ₩7,497 | ₩7,618 | ₩7,376 | ₩7,591 | +1.25% | 14.1만 |
|---|
| 2026.01.26 | ₩7,631 | ₩7,901 | ₩7,229 | ₩7,497 | -1.76% | 21.5만 |
|---|
| 2026.01.23 | ₩7,644 | ₩7,752 | ₩7,403 | ₩7,618 | -0.35% | 16.2만 |
|---|
| 2026.01.22 | ₩7,430 | ₩7,826 | ₩7,390 | ₩7,698 | +3.61% | 25.1만 |
|---|
| 2026.01.21 | ₩6,665 | ₩7,370 | ₩6,665 | ₩7,349 | +10.26% | 19만 |
|---|
| 2026.01.20 | ₩6,518 | ₩6,771 | ₩6,344 | ₩6,665 | +2.26% | 21.8만 |
|---|
| 2026.01.16 | ₩6,880 | ₩7,001 | ₩6,706 | ₩6,733 | -2.14% | 15.8만 |
|---|
| 2026.01.15 | ₩7,014 | ₩7,028 | ₩6,813 | ₩6,853 | -2.29% | 11.6만 |
|---|
| 2026.01.14 | ₩6,786 | ₩7,108 | ₩6,692 | ₩7,054 | +3.95% | 16.5만 |
|---|
| 2026.01.13 | ₩6,759 | ₩6,853 | ₩6,585 | ₩6,786 | +0.40% | 14.5만 |
|---|
| 2026.01.12 | ₩6,813 | ₩6,847 | ₩6,491 | ₩6,800 | -0.20% | 14.1만 |
|---|
| 2026.01.09 | ₩6,961 | ₩7,262 | ₩6,706 | ₩6,826 | -1.93% | 17.9만 |
|---|
| 2026.01.08 | ₩7,162 | ₩7,162 | ₩6,800 | ₩6,920 | -3.37% | 16.4만 |
|---|
| 2026.01.07 | ₩6,961 | ₩7,323 | ₩6,853 | ₩7,282 | +4.62% | 30.6만 |
|---|
| 2026.01.06 | ₩6,880 | ₩6,974 | ₩6,733 | ₩6,920 | +0.58% | 23.5만 |
|---|
| 2026.01.05 | ₩7,108 | ₩7,282 | ₩6,746 | ₩6,947 | -2.26% | 23.4만 |
|---|
| 2026.01.02 | ₩7,417 | ₩7,489 | ₩6,961 | ₩7,108 | -4.16% | 13.4만 |
|---|
| 2025.12.31 | ₩7,376 | ₩7,450 | ₩7,184 | ₩7,309 | -0.91% | 12.9만 |
|---|
| 2025.12.30 | ₩7,323 | ₩7,631 | ₩7,108 | ₩7,363 | +0.55% | 36.6만 |
|---|
| 2025.12.29 | ₩7,819 | ₩8,503 | ₩7,229 | ₩7,323 | -6.35% | 40.4만 |
|---|
| 2025.12.26 | ₩7,886 | ₩7,940 | ₩7,671 | ₩7,872 | -0.17% | 9.9만 |
|---|
| 2025.12.24 | ₩8,114 | ₩8,114 | ₩7,698 | ₩7,886 | -2.81% | 16.3만 |
|---|
| 2025.12.23 | ₩8,047 | ₩8,208 | ₩7,685 | ₩8,100 | +0.67% | 16.2만 |
|---|
| 2025.12.22 | ₩8,007 | ₩8,248 | ₩7,872 | ₩8,074 | +0.84% | 12.5만 |
|---|
| 2025.12.19 | ₩7,725 | ₩7,940 | ₩7,671 | ₩7,859 | +1.74% | 31.3만 |
|---|
| 2025.12.18 | ₩7,913 | ₩8,188 | ₩7,674 | ₩7,752 | -2.03% | 17.9만 |
|---|
| 2025.12.17 | ₩8,288 | ₩8,295 | ₩7,819 | ₩7,846 | -5.34% | 17.1만 |
|---|
| 2025.12.16 | ₩8,422 | ₩8,597 | ₩8,100 | ₩8,288 | -1.59% | 17.4만 |
|---|
| 2025.12.15 | ₩8,811 | ₩8,898 | ₩8,369 | ₩8,489 | -3.65% | 18.3만 |
|---|
| 2025.12.12 | ₩8,717 | ₩8,972 | ₩8,670 | ₩8,771 | +0.62% | 15.7만 |
|---|
| 2025.12.11 | ₩8,677 | ₩8,784 | ₩8,562 | ₩8,731 | +0.62% | 16.4만 |
|---|
| 2025.12.10 | ₩8,717 | ₩8,758 | ₩8,449 | ₩8,677 | -0.46% | 20.1만 |
|---|
| 2025.12.09 | ₩8,543 | ₩8,644 | ₩8,409 | ₩8,516 | -0.31% | 10만 |
|---|
| 2025.12.08 | ₩8,744 | ₩8,784 | ₩8,516 | ₩8,583 | -1.84% | 13.5만 |
|---|
| 2025.12.05 | ₩8,691 | ₩8,744 | ₩8,563 | ₩8,624 | -0.77% | 9.7만 |
|---|
| 2025.12.04 | ₩8,409 | ₩8,758 | ₩8,328 | ₩8,650 | +2.87% | 11.8만 |
|---|
| 2025.12.03 | ₩8,114 | ₩8,476 | ₩7,899 | ₩8,449 | +4.13% | 14.1만 |
|---|
| 2025.12.02 | ₩8,355 | ₩8,355 | ₩7,913 | ₩8,074 | -3.37% | 21.2만 |
|---|
| 2025.12.01 | ₩8,664 | ₩8,721 | ₩8,168 | ₩8,328 | -3.87% | 15.8만 |
|---|
| 2025.11.28 | ₩8,691 | ₩8,880 | ₩8,610 | ₩8,852 | +1.85% | 21.7만 |
|---|
| 2025.11.26 | ₩8,463 | ₩8,845 | ₩8,315 | ₩8,556 | +1.11% | 31.7만 |
|---|
| 2025.11.25 | ₩7,417 | ₩8,315 | ₩7,417 | ₩8,194 | +10.49% | 43만 |
|---|
| 2025.11.24 | ₩7,309 | ₩7,564 | ₩7,197 | ₩7,376 | +0.92% | 22.6만 |
|---|
| 2025.11.21 | ₩7,162 | ₩7,457 | ₩7,121 | ₩7,296 | +1.87% | 16.1만 |
|---|
| 2025.11.20 | ₩7,417 | ₩7,644 | ₩7,168 | ₩7,175 | -3.25% | 24.1만 |
|---|
| 2025.11.19 | ₩7,282 | ₩7,363 | ₩7,155 | ₩7,242 | -0.55% | 17.4만 |
|---|
| 2025.11.18 | ₩7,323 | ₩7,564 | ₩7,175 | ₩7,256 | -0.92% | 17.2만 |
|---|
| 2025.11.17 | ₩7,269 | ₩7,658 | ₩7,175 | ₩7,376 | +1.48% | 29.4만 |
|---|
| 2025.11.14 | ₩7,242 | ₩7,591 | ₩7,221 | ₩7,417 | +2.41% | 17.6만 |
|---|
| 2025.11.13 | ₩7,403 | ₩7,607 | ₩7,269 | ₩7,417 | +0.18% | 19.2만 |
|---|
| 2025.11.12 | ₩7,591 | ₩7,872 | ₩7,309 | ₩7,470 | -1.59% | 19.2만 |
|---|
| 2025.11.11 | ₩7,376 | ₩7,618 | ₩7,349 | ₩7,591 | +2.91% | 11.8만 |
|---|
| 2025.11.10 | ₩7,296 | ₩7,430 | ₩7,282 | ₩7,403 | +1.47% | 15.2만 |
|---|
| 2025.11.07 | ₩7,202 | ₩7,215 | ₩6,940 | ₩7,175 | -0.37% | 25.1만 |
|---|
| 2025.11.06 | ₩7,309 | ₩7,417 | ₩7,209 | ₩7,256 | -0.73% | 17.7만 |
|---|
| 2025.11.05 | ₩7,618 | ₩7,665 | ₩7,262 | ₩7,296 | -4.23% | 23.9만 |
|---|
| 2025.11.04 | ₩7,980 | ₩7,993 | ₩7,551 | ₩7,618 | -4.54% | 33.7만 |
|---|
| 2025.11.03 | ₩8,168 | ₩8,288 | ₩7,913 | ₩8,100 | -0.82% | 18만 |
|---|
| 2025.10.31 | ₩8,127 | ₩8,315 | ₩8,007 | ₩8,221 | +1.16% | 17.4만 |
|---|
| 2025.10.30 | ₩8,168 | ₩8,355 | ₩8,087 | ₩8,154 | -0.16% | 16.3만 |
|---|
| 2025.10.29 | ₩8,516 | ₩8,677 | ₩8,094 | ₩8,235 | -3.31% | 30만 |
|---|
| 2025.10.28 | ₩8,168 | ₩8,845 | ₩8,134 | ₩8,543 | +4.60% | 21.1만 |
|---|
| 2025.10.27 | ₩7,872 | ₩8,315 | ₩7,872 | ₩8,181 | +3.92% | 16.8만 |
|---|
| 2025.10.24 | ₩7,698 | ₩7,960 | ₩7,537 | ₩7,859 | +2.09% | 34만 |
|---|
| 2025.10.23 | ₩7,779 | ₩7,858 | ₩7,551 | ₩7,618 | -2.07% | 28.8만 |
|---|
| 2025.10.22 | ₩8,127 | ₩8,261 | ₩7,631 | ₩7,725 | -4.95% | 30.5만 |
|---|
| 2025.10.21 | ₩8,060 | ₩8,255 | ₩7,765 | ₩8,208 | +1.83% | 61.3만 |
|---|
| 2025.10.20 | ₩7,712 | ₩8,154 | ₩7,712 | ₩8,127 | +5.39% | 23.9만 |
|---|
| 2025.10.17 | ₩8,208 | ₩8,308 | ₩7,443 | ₩7,604 | -7.35% | 50.3만 |
|---|
| 2025.10.16 | ₩8,516 | ₩8,882 | ₩8,228 | ₩8,302 | -2.52% | 36.6만 |
|---|
| 2025.10.15 | ₩8,315 | ₩8,550 | ₩8,221 | ₩8,516 | +2.42% | 80.3만 |
|---|
| 2025.10.14 | ₩8,181 | ₩8,355 | ₩7,993 | ₩8,261 | +0.98% | 17.7만 |
|---|
| 2025.10.13 | ₩7,993 | ₩8,382 | ₩7,779 | ₩8,221 | +2.85% | 33.6만 |
|---|
| 2025.10.10 | ₩8,127 | ₩8,233 | ₩7,839 | ₩7,940 | -2.31% | 15.8만 |
|---|