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 | ₩8,683 | ₩8,978 | ₩8,657 | ₩8,764 | +0.93% | 96.3만 |
| 2026.10.08 | ₩8,590 | ₩8,858 | ₩8,523 | ₩8,717 | +1.48% | 169.2만 |
| 2026.10.07 | ₩8,174 | ₩8,795 | ₩8,174 | ₩8,657 | +5.90% | 72.4만 |
| 2026.10.06 | ₩8,389 | ₩8,402 | ₩8,174 | ₩8,268 | -1.44% | 60.8만 |
| 2026.10.05 | ₩8,161 | ₩8,603 | ₩8,107 | ₩8,335 | +2.13% | 59만 |
| 2026.10.02 | ₩8,188 | ₩8,241 | ₩8,000 | ₩8,161 | -0.33% | 209.9만 |
| 2026.10.01 | ₩8,523 | ₩8,523 | ₩8,040 | ₩8,094 | -5.03% | 80.7만 |
| 2026.09.30 | ₩8,322 | ₩8,523 | ₩8,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,415 |
| +1.13% |
| 67.8만 |
| 2026.09.29 | ₩8,214 | ₩8,275 | ₩8,094 | ₩8,241 | +0.33% | 79.5만 |
|---|
| 2026.09.28 | ₩8,080 | ₩8,268 | ₩8,040 | ₩8,241 | +1.99% | 48.4만 |
|---|
| 2026.09.25 | ₩8,281 | ₩8,281 | ₩8,020 | ₩8,040 | -2.91% | 111.7만 |
|---|
| 2026.09.24 | ₩8,054 | ₩8,375 | ₩7,973 | ₩8,241 | +2.33% | 96.3만 |
|---|
| 2026.09.23 | ₩8,603 | ₩8,670 | ₩8,013 | ₩8,067 | -6.23% | 103.7만 |
|---|
| 2026.09.22 | ₩8,469 | ₩8,657 | ₩8,402 | ₩8,643 | +2.06% | 60.2만 |
|---|
| 2026.09.21 | ₩8,737 | ₩8,764 | ₩8,375 | ₩8,523 | -2.45% | 81.9만 |
|---|
| 2026.09.18 | ₩9,018 | ₩9,018 | ₩8,616 | ₩8,630 | -4.31% | 377.7만 |
|---|
| 2026.09.17 | ₩9,166 | ₩9,219 | ₩8,657 | ₩8,831 | -3.65% | 91.6만 |
|---|
| 2026.09.16 | ₩9,273 | ₩9,394 | ₩8,831 | ₩9,018 | -2.75% | 129.4만 |
|---|
| 2026.09.15 | ₩9,528 | ₩9,528 | ₩8,851 | ₩9,273 | -2.67% | 71.2만 |
|---|
| 2026.09.14 | ₩9,568 | ₩9,595 | ₩9,300 | ₩9,394 | -1.82% | 46.7만 |
|---|
| 2026.09.11 | ₩9,487 | ₩9,487 | ₩9,260 | ₩9,373 | -1.20% | 83.1만 |
|---|
| 2026.09.10 | ₩9,568 | ₩9,641 | ₩9,286 | ₩9,367 | -2.10% | 78.6만 |
|---|
| 2026.09.09 | ₩9,836 | ₩9,903 | ₩9,595 | ₩9,648 | -1.91% | 46.6만 |
|---|
| 2026.09.08 | ₩10,023 | ₩10,131 | ₩9,755 | ₩9,863 | -1.60% | 50.8만 |
|---|
| 2026.09.04 | ₩9,782 | ₩10,144 | ₩9,782 | ₩10,131 | +3.56% | 45.6만 |
|---|
| 2026.09.03 | ₩10,157 | ₩10,231 | ₩9,729 | ₩9,876 | -2.77% | 87.6만 |
|---|
| 2026.09.02 | ₩9,997 | ₩10,278 | ₩9,380 | ₩10,050 | +0.54% | 49.6만 |
|---|
| 2026.09.01 | ₩9,528 | ₩10,070 | ₩9,528 | ₩9,956 | +4.50% | 53.5만 |
|---|
| 2026.08.31 | ₩9,903 | ₩9,916 | ₩9,461 | ₩9,621 | -2.84% | 60.3만 |
|---|
| 2026.08.28 | ₩10,265 | ₩10,439 | ₩9,863 | ₩9,916 | -3.39% | 44.1만 |
|---|
| 2026.08.27 | ₩10,318 | ₩10,466 | ₩10,238 | ₩10,318 | 0.00% | 44.1만 |
|---|
| 2026.08.26 | ₩10,399 | ₩10,425 | ₩10,184 | ₩10,358 | -0.39% | 55.8만 |
|---|
| 2026.08.25 | ₩10,653 | ₩10,861 | ₩10,399 | ₩10,479 | -1.64% | 113.2만 |
|---|
| 2026.08.24 | ₩10,452 | ₩10,720 | ₩10,184 | ₩10,586 | +1.28% | 84.4만 |
|---|
| 2026.08.21 | ₩10,412 | ₩10,834 | ₩10,251 | ₩10,452 | +0.39% | 50.1만 |
|---|
| 2026.08.20 | ₩10,318 | ₩10,425 | ₩9,936 | ₩10,412 | +0.91% | 64.3만 |
|---|
| 2026.08.19 | ₩11,095 | ₩11,211 | ₩10,311 | ₩10,439 | -5.92% | 114.4만 |
|---|
| 2026.08.18 | ₩10,251 | ₩11,042 | ₩10,117 | ₩10,935 | +6.67% | 68.1만 |
|---|
| 2026.08.17 | ₩10,332 | ₩10,479 | ₩10,117 | ₩10,291 | -0.39% | 382만 |
|---|
| 2026.08.14 | ₩10,184 | ₩10,439 | ₩9,990 | ₩10,305 | +1.18% | 68.5만 |
|---|
| 2026.08.13 | ₩10,231 | ₩10,720 | ₩9,976 | ₩10,251 | +0.20% | 105.4만 |
|---|
| 2026.08.12 | ₩10,412 | ₩10,412 | ₩9,474 | ₩10,385 | -0.26% | 90.2만 |
|---|
| 2026.08.11 | ₩10,117 | ₩10,988 | ₩9,796 | ₩10,774 | +6.49% | 100.8만 |
|---|
| 2026.08.10 | ₩10,653 | ₩10,747 | ₩10,198 | ₩10,318 | -3.14% | 49.9만 |
|---|
| 2026.08.07 | ₩10,466 | ₩10,720 | ₩10,345 | ₩10,707 | +2.30% | 53.8만 |
|---|
| 2026.08.06 | ₩9,702 | ₩10,372 | ₩9,648 | ₩10,345 | +6.63% | 57.7만 |
|---|
| 2026.08.05 | ₩9,621 | ₩9,769 | ₩9,327 | ₩9,621 | 0.00% | 31.5만 |
|---|
| 2026.08.04 | ₩9,474 | ₩9,688 | ₩9,434 | ₩9,581 | +1.13% | 27.8만 |
|---|
| 2026.08.03 | ₩9,394 | ₩9,447 | ₩9,112 | ₩9,434 | +0.43% | 42.2만 |
|---|
| 2026.07.31 | ₩9,394 | ₩9,501 | ₩9,179 | ₩9,394 | 0.00% | 29.4만 |
|---|
| 2026.07.30 | ₩9,501 | ₩9,595 | ₩9,286 | ₩9,528 | +0.28% | 29.3만 |
|---|
| 2026.07.29 | ₩9,420 | ₩9,561 | ₩9,139 | ₩9,394 | -0.28% | 48.1만 |
|---|
| 2026.07.28 | ₩9,608 | ₩9,648 | ₩9,333 | ₩9,447 | -1.67% | 43.9만 |
|---|
| 2026.07.27 | ₩9,514 | ₩9,796 | ₩9,447 | ₩9,595 | +0.85% | 25.2만 |
|---|
| 2026.07.24 | ₩9,534 | ₩9,688 | ₩9,360 | ₩9,447 | -0.91% | 32.6만 |
|---|
| 2026.07.23 | ₩9,300 | ₩9,675 | ₩9,300 | ₩9,648 | +3.75% | 23.1만 |
|---|
| 2026.07.22 | ₩9,367 | ₩9,459 | ₩9,273 | ₩9,394 | +0.29% | 41.2만 |
|---|
| 2026.07.21 | ₩9,139 | ₩9,461 | ₩8,992 | ₩9,420 | +3.08% | 30.8만 |
|---|
| 2026.07.20 | ₩9,380 | ₩9,548 | ₩9,085 | ₩9,139 | -2.57% | 42.1만 |
|---|
| 2026.07.17 | ₩9,032 | ₩9,420 | ₩9,018 | ₩9,367 | +3.71% | 40.9만 |
|---|
| 2026.07.16 | ₩9,273 | ₩9,380 | ₩9,018 | ₩9,233 | -0.43% | 34만 |
|---|
| 2026.07.15 | ₩9,380 | ₩9,454 | ₩9,199 | ₩9,394 | +0.14% | 30.9만 |
|---|
| 2026.07.14 | ₩9,434 | ₩9,729 | ₩9,226 | ₩9,380 | -0.57% | 62.6만 |
|---|
| 2026.07.13 | ₩9,018 | ₩9,461 | ₩8,777 | ₩9,380 | +4.01% | 59.7만 |
|---|
| 2026.07.10 | ₩9,380 | ₩9,782 | ₩8,898 | ₩9,166 | -2.29% | 44.3만 |
|---|
| 2026.07.09 | ₩9,715 | ₩9,832 | ₩9,300 | ₩9,380 | -3.45% | 68.3만 |
|---|
| 2026.07.08 | ₩9,420 | ₩9,876 | ₩9,313 | ₩9,715 | +3.13% | 121.1만 |
|---|
| 2026.07.07 | ₩9,554 | ₩9,762 | ₩9,112 | ₩9,420 | -1.40% | 81.5만 |
|---|
| 2026.07.06 | ₩10,372 | ₩10,546 | ₩9,461 | ₩9,501 | -8.40% | 67.8만 |
|---|
| 2026.07.02 | ₩9,072 | ₩10,385 | ₩8,817 | ₩10,372 | +14.33% | 96.2만 |
|---|
| 2026.07.01 | ₩9,568 | ₩9,628 | ₩8,750 | ₩9,018 | -5.74% | 68만 |
|---|
| 2026.06.30 | ₩9,246 | ₩9,769 | ₩9,126 | ₩9,514 | +2.90% | 126.2만 |
|---|
| 2026.06.29 | ₩9,313 | ₩9,648 | ₩9,139 | ₩9,219 | -1.01% | 38.3만 |
|---|
| 2026.06.26 | ₩9,193 | ₩9,487 | ₩9,079 | ₩9,380 | +2.04% | 162.8만 |
|---|
| 2026.06.25 | ₩9,461 | ₩9,836 | ₩9,172 | ₩9,193 | -2.83% | 33.6만 |
|---|
| 2026.06.24 | ₩9,420 | ₩9,742 | ₩9,286 | ₩9,434 | +0.14% | 48만 |
|---|
| 2026.06.23 | ₩9,126 | ₩9,755 | ₩8,777 | ₩9,407 | +3.08% | 50만 |
|---|
| 2026.06.22 | ₩8,643 | ₩9,340 | ₩8,590 | ₩9,313 | +7.75% | 63.6만 |
|---|
| 2026.06.18 | ₩8,630 | ₩8,824 | ₩8,255 | ₩8,496 | -1.55% | 126.4만 |
|---|
| 2026.06.17 | ₩8,375 | ₩8,899 | ₩8,375 | ₩8,456 | +0.96% | 53.1만 |
|---|
| 2026.06.16 | ₩8,603 | ₩8,791 | ₩8,335 | ₩8,415 | -2.18% | 49.7만 |
|---|
| 2026.06.15 | ₩8,683 | ₩8,844 | ₩8,469 | ₩8,643 | -0.46% | 58.2만 |
|---|
| 2026.06.12 | ₩8,308 | ₩8,764 | ₩8,308 | ₩8,590 | +3.39% | 95.9만 |
|---|
| 2026.06.11 | ₩8,201 | ₩8,616 | ₩8,080 | ₩8,322 | +1.47% | 81.7만 |
|---|
| 2026.06.10 | ₩8,496 | ₩8,697 | ₩8,174 | ₩8,201 | -3.47% | 67.7만 |
|---|
| 2026.06.09 | ₩8,844 | ₩9,018 | ₩8,442 | ₩8,509 | -3.79% | 64.8만 |
|---|
| 2026.06.08 | ₩9,018 | ₩9,018 | ₩8,596 | ₩8,683 | -3.71% | 24.8만 |
|---|
| 2026.06.05 | ₩9,112 | ₩9,152 | ₩8,724 | ₩8,884 | -2.50% | 34.7만 |
|---|
| 2026.06.04 | ₩9,434 | ₩9,474 | ₩9,045 | ₩9,112 | -3.41% | 49.2만 |
|---|
| 2026.06.03 | ₩9,394 | ₩9,394 | ₩9,119 | ₩9,219 | -1.85% | 25.3만 |
|---|
| 2026.06.02 | ₩9,755 | ₩9,755 | ₩9,186 | ₩9,246 | -5.22% | 48만 |
|---|
| 2026.06.01 | ₩10,131 | ₩10,157 | ₩9,595 | ₩9,635 | -4.89% | 34.3만 |
|---|
| 2026.05.29 | ₩10,050 | ₩10,198 | ₩9,863 | ₩10,010 | -0.40% | 43.9만 |
|---|
| 2026.05.28 | ₩10,265 | ₩10,452 | ₩10,050 | ₩10,050 | -2.09% | 34만 |
|---|
| 2026.05.27 | ₩10,251 | ₩10,633 | ₩10,198 | ₩10,265 | +0.13% | 26.7만 |
|---|
| 2026.05.26 | ₩10,251 | ₩10,385 | ₩10,077 | ₩10,198 | -0.52% | 27.7만 |
|---|
| 2026.05.22 | ₩10,265 | ₩10,558 | ₩10,164 | ₩10,184 | -0.78% | 27.8만 |
|---|
| 2026.05.21 | ₩9,876 | ₩10,439 | ₩9,715 | ₩10,251 | +3.80% | 89.9만 |
|---|
| 2026.05.20 | ₩10,010 | ₩10,412 | ₩9,883 | ₩10,010 | 0.00% | 48.6만 |
|---|
| 2026.05.19 | ₩9,822 | ₩10,050 | ₩9,554 | ₩9,903 | +0.82% | 55.5만 |
|---|
| 2026.05.18 | ₩10,332 | ₩10,539 | ₩9,896 | ₩10,010 | -3.11% | 101.1만 |
|---|
| 2026.05.15 | ₩10,519 | ₩10,700 | ₩10,164 | ₩10,372 | -1.40% | 49.2만 |
|---|
| 2026.05.14 | ₩10,774 | ₩10,955 | ₩10,512 | ₩10,693 | -0.75% | 33.6만 |
|---|
| 2026.05.13 | ₩10,680 | ₩10,854 | ₩10,318 | ₩10,747 | +0.63% | 62만 |
|---|
| 2026.05.12 | ₩10,559 | ₩10,801 | ₩10,439 | ₩10,626 | +0.63% | 47.9만 |
|---|
| 2026.05.11 | ₩11,283 | ₩11,417 | ₩10,921 | ₩10,975 | -2.73% | 33.4만 |
|---|
| 2026.05.08 | ₩10,921 | ₩11,337 | ₩10,801 | ₩11,256 | +3.07% | 104.8만 |
|---|
| 2026.05.07 | ₩11,450 | ₩11,450 | ₩10,854 | ₩10,988 | -4.04% | 40.5만 |
|---|
| 2026.05.06 | ₩11,873 | ₩12,001 | ₩10,881 | ₩11,109 | -6.43% | 110.3만 |
|---|
| 2026.05.05 | ₩11,363 | ₩12,777 | ₩11,296 | ₩11,926 | +4.95% | 588.1만 |
|---|
| 2026.05.04 | ₩9,300 | ₩11,377 | ₩9,300 | ₩11,189 | +20.32% | 175.1만 |
|---|
| 2026.05.01 | ₩9,447 | ₩9,554 | ₩9,286 | ₩9,394 | -0.57% | 20.6만 |
|---|
| 2026.04.30 | ₩8,992 | ₩9,461 | ₩8,911 | ₩9,447 | +5.07% | 27.4만 |
|---|
| 2026.04.29 | ₩9,300 | ₩9,380 | ₩8,978 | ₩9,018 | -3.03% | 18.9만 |
|---|
| 2026.04.28 | ₩9,313 | ₩9,461 | ₩9,179 | ₩9,327 | +0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩9,755 | ₩9,983 | ₩9,260 | ₩9,327 | -4.40% | 18.5만 |
|---|
| 2026.04.24 | ₩9,715 | ₩10,077 | ₩9,407 | ₩9,742 | +0.28% | 30만 |
|---|
| 2026.04.23 | ₩10,050 | ₩10,144 | ₩9,534 | ₩9,729 | -3.20% | 29.6만 |
|---|
| 2026.04.22 | ₩10,010 | ₩10,291 | ₩9,836 | ₩10,037 | +0.27% | 26.2만 |
|---|
| 2026.04.21 | ₩9,487 | ₩9,997 | ₩9,380 | ₩9,970 | +5.08% | 38.4만 |
|---|
| 2026.04.20 | ₩9,675 | ₩9,828 | ₩9,394 | ₩9,447 | -2.35% | 32.7만 |
|---|
| 2026.04.17 | ₩9,608 | ₩10,023 | ₩9,447 | ₩9,769 | +1.67% | 42.8만 |
|---|
| 2026.04.16 | ₩9,407 | ₩9,474 | ₩9,193 | ₩9,461 | +0.57% | 28.6만 |
|---|
| 2026.04.15 | ₩9,501 | ₩9,648 | ₩9,380 | ₩9,501 | 0.00% | 32.6만 |
|---|
| 2026.04.14 | ₩9,353 | ₩9,541 | ₩9,260 | ₩9,501 | +1.58% | 30.1만 |
|---|
| 2026.04.13 | ₩9,166 | ₩9,394 | ₩9,152 | ₩9,260 | +1.02% | 33.7만 |
|---|
| 2026.04.10 | ₩9,126 | ₩9,179 | ₩8,958 | ₩9,112 | -0.15% | 22.4만 |
|---|
| 2026.04.09 | ₩9,005 | ₩9,306 | ₩8,831 | ₩9,085 | +0.89% | 31.5만 |
|---|
| 2026.04.08 | ₩9,179 | ₩9,273 | ₩8,930 | ₩9,072 | -1.17% | 34.9만 |
|---|
| 2026.04.07 | ₩8,764 | ₩9,059 | ₩8,616 | ₩8,884 | +1.38% | 44.2만 |
|---|
| 2026.04.06 | ₩8,911 | ₩9,447 | ₩8,764 | ₩8,951 | +0.45% | 54.5만 |
|---|
| 2026.04.02 | ₩8,777 | ₩9,112 | ₩8,750 | ₩8,764 | -0.15% | 17.6만 |
|---|
| 2026.04.01 | ₩9,099 | ₩9,447 | ₩8,945 | ₩8,978 | -1.33% | 29.4만 |
|---|
| 2026.03.31 | ₩8,576 | ₩9,045 | ₩8,415 | ₩8,965 | +4.53% | 34만 |
|---|
| 2026.03.30 | ₩8,442 | ₩8,965 | ₩8,301 | ₩8,308 | -1.59% | 29.5만 |
|---|
| 2026.03.27 | ₩8,563 | ₩8,636 | ₩8,268 | ₩8,402 | -1.88% | 27.6만 |
|---|
| 2026.03.26 | ₩8,536 | ₩8,978 | ₩8,449 | ₩8,630 | +1.10% | 24.5만 |
|---|
| 2026.03.25 | ₩8,643 | ₩8,965 | ₩8,433 | ₩8,683 | +0.47% | 26.8만 |
|---|
| 2026.03.24 | ₩8,603 | ₩8,737 | ₩8,308 | ₩8,456 | -1.71% | 20.1만 |
|---|
| 2026.03.23 | ₩8,817 | ₩8,978 | ₩8,591 | ₩8,750 | -0.76% | 22.9만 |
|---|
| 2026.03.20 | ₩8,817 | ₩9,072 | ₩8,636 | ₩8,777 | -0.46% | 44.1만 |
|---|
| 2026.03.19 | ₩8,697 | ₩8,938 | ₩8,362 | ₩8,817 | +1.39% | 31.5만 |
|---|
| 2026.03.18 | ₩9,112 | ₩9,146 | ₩8,661 | ₩8,817 | -3.24% | 30.5만 |
|---|
| 2026.03.17 | ₩9,032 | ₩9,434 | ₩8,858 | ₩9,126 | +1.04% | 31.1만 |
|---|
| 2026.03.16 | ₩8,040 | ₩9,085 | ₩7,940 | ₩9,032 | +12.33% | 35만 |
|---|
| 2026.03.13 | ₩8,027 | ₩8,194 | ₩7,832 | ₩7,960 | -0.83% | 32.7만 |
|---|
| 2026.03.12 | ₩7,370 | ₩7,987 | ₩7,116 | ₩7,973 | +8.18% | 28.4만 |
|---|
| 2026.03.11 | ₩7,558 | ₩7,946 | ₩7,370 | ₩7,598 | +0.53% | 18.8만 |
|---|
| 2026.03.10 | ₩7,531 | ₩7,879 | ₩7,451 | ₩7,558 | +0.36% | 34.1만 |
|---|
| 2026.03.09 | ₩7,464 | ₩7,638 | ₩7,216 | ₩7,598 | +1.80% | 17.2만 |
|---|
| 2026.03.06 | ₩7,464 | ₩7,713 | ₩7,290 | ₩7,504 | +0.54% | 18.9만 |
|---|
| 2026.03.05 | ₩8,147 | ₩8,348 | ₩7,631 | ₩7,638 | -6.25% | 28.7만 |
|---|
| 2026.03.04 | ₩8,469 | ₩8,469 | ₩8,040 | ₩8,241 | -2.69% | 40.4만 |
|---|
| 2026.03.03 | ₩8,134 | ₩8,482 | ₩7,920 | ₩8,362 | +2.80% | 35.3만 |
|---|
| 2026.03.02 | ₩7,692 | ₩8,281 | ₩7,692 | ₩8,228 | +6.97% | 30.2만 |
|---|
| 2026.02.27 | ₩7,853 | ₩8,121 | ₩7,317 | ₩7,893 | +0.51% | 16.6만 |
|---|
| 2026.02.26 | ₩8,040 | ₩8,107 | ₩7,598 | ₩8,013 | -0.33% | 18만 |
|---|
| 2026.02.25 | ₩7,638 | ₩8,174 | ₩7,638 | ₩8,067 | +5.61% | 16.2만 |
|---|
| 2026.02.24 | ₩7,397 | ₩7,705 | ₩7,370 | ₩7,611 | +2.90% | 16.3만 |
|---|
| 2026.02.23 | ₩7,250 | ₩7,491 | ₩7,023 | ₩7,343 | +1.29% | 17.9만 |
|---|
| 2026.02.20 | ₩7,263 | ₩7,290 | ₩6,834 | ₩7,250 | -0.18% | 23.5만 |
|---|
| 2026.02.19 | ₩6,727 | ₩7,310 | ₩6,660 | ₩7,183 | +6.77% | 21.6만 |
|---|
| 2026.02.18 | ₩7,008 | ₩7,330 | ₩6,626 | ₩6,754 | -3.63% | 27.3만 |
|---|
| 2026.02.17 | ₩6,754 | ₩7,183 | ₩6,526 | ₩7,035 | +4.17% | 46.3만 |
|---|
| 2026.02.13 | ₩7,424 | ₩7,839 | ₩7,384 | ₩7,464 | +0.54% | 21.3만 |
|---|
| 2026.02.12 | ₩7,518 | ₩7,518 | ₩7,049 | ₩7,384 | -1.78% | 13.8만 |
|---|
| 2026.02.11 | ₩7,531 | ₩7,638 | ₩7,142 | ₩7,531 | 0.00% | 17만 |
|---|
| 2026.02.10 | ₩7,732 | ₩7,759 | ₩7,504 | ₩7,544 | -2.43% | 11만 |
|---|
| 2026.02.09 | ₩7,491 | ₩7,792 | ₩7,370 | ₩7,705 | +2.86% | 17.9만 |
|---|
| 2026.02.06 | ₩7,330 | ₩7,544 | ₩7,136 | ₩7,504 | +2.38% | 22.2만 |
|---|
| 2026.02.05 | ₩7,504 | ₩7,692 | ₩7,183 | ₩7,183 | -4.29% | 19만 |
|---|
| 2026.02.04 | ₩7,987 | ₩8,027 | ₩7,410 | ₩7,705 | -3.52% | 17.7만 |
|---|
| 2026.02.03 | ₩7,839 | ₩8,241 | ₩7,826 | ₩7,960 | +1.54% | 22.5만 |
|---|
| 2026.02.02 | ₩7,504 | ₩7,973 | ₩7,451 | ₩7,879 | +5.00% | 28.1만 |
|---|
| 2026.01.30 | ₩7,250 | ₩7,544 | ₩7,089 | ₩7,504 | +3.51% | 21.5만 |
|---|
| 2026.01.29 | ₩7,276 | ₩7,384 | ₩7,109 | ₩7,343 | +0.92% | 13.2만 |
|---|
| 2026.01.28 | ₩7,598 | ₩7,631 | ₩7,146 | ₩7,263 | -4.41% | 18.1만 |
|---|
| 2026.01.27 | ₩7,491 | ₩7,611 | ₩7,370 | ₩7,585 | +1.25% | 14.1만 |
|---|
| 2026.01.26 | ₩7,625 | ₩7,894 | ₩7,223 | ₩7,491 | -1.76% | 21.5만 |
|---|
| 2026.01.23 | ₩7,638 | ₩7,745 | ₩7,397 | ₩7,611 | -0.35% | 16.2만 |
|---|
| 2026.01.22 | ₩7,424 | ₩7,819 | ₩7,384 | ₩7,692 | +3.61% | 25.1만 |
|---|
| 2026.01.21 | ₩6,660 | ₩7,363 | ₩6,660 | ₩7,343 | +10.26% | 19만 |
|---|
| 2026.01.20 | ₩6,512 | ₩6,766 | ₩6,338 | ₩6,660 | +2.26% | 21.8만 |
|---|
| 2026.01.16 | ₩6,874 | ₩6,995 | ₩6,700 | ₩6,727 | -2.14% | 15.8만 |
|---|
| 2026.01.15 | ₩7,008 | ₩7,022 | ₩6,807 | ₩6,848 | -2.29% | 11.6만 |
|---|
| 2026.01.14 | ₩6,781 | ₩7,102 | ₩6,687 | ₩7,049 | +3.95% | 16.5만 |
|---|
| 2026.01.13 | ₩6,754 | ₩6,848 | ₩6,579 | ₩6,781 | +0.40% | 14.5만 |
|---|
| 2026.01.12 | ₩6,807 | ₩6,841 | ₩6,486 | ₩6,794 | -0.20% | 14.1만 |
|---|
| 2026.01.09 | ₩6,955 | ₩7,256 | ₩6,700 | ₩6,821 | -1.93% | 17.9만 |
|---|
| 2026.01.08 | ₩7,156 | ₩7,156 | ₩6,794 | ₩6,915 | -3.37% | 16.4만 |
|---|
| 2026.01.07 | ₩6,955 | ₩7,317 | ₩6,848 | ₩7,276 | +4.62% | 30.6만 |
|---|
| 2026.01.06 | ₩6,874 | ₩6,968 | ₩6,727 | ₩6,915 | +0.58% | 23.5만 |
|---|
| 2026.01.05 | ₩7,102 | ₩7,276 | ₩6,740 | ₩6,941 | -2.26% | 23.4만 |
|---|
| 2026.01.02 | ₩7,410 | ₩7,483 | ₩6,955 | ₩7,102 | -4.16% | 13.4만 |
|---|
| 2025.12.31 | ₩7,370 | ₩7,444 | ₩7,178 | ₩7,303 | -0.91% | 12.9만 |
|---|
| 2025.12.30 | ₩7,317 | ₩7,625 | ₩7,102 | ₩7,357 | +0.55% | 36.6만 |
|---|
| 2025.12.29 | ₩7,812 | ₩8,496 | ₩7,223 | ₩7,317 | -6.35% | 40.4만 |
|---|
| 2025.12.26 | ₩7,879 | ₩7,933 | ₩7,665 | ₩7,866 | -0.17% | 9.9만 |
|---|
| 2025.12.24 | ₩8,107 | ₩8,107 | ₩7,692 | ₩7,879 | -2.81% | 16.3만 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,201 | ₩7,678 | ₩8,094 | +0.67% | 16.2만 |
|---|
| 2025.12.22 | ₩8,000 | ₩8,241 | ₩7,866 | ₩8,067 | +0.84% | 12.5만 |
|---|
| 2025.12.19 | ₩7,719 | ₩7,933 | ₩7,665 | ₩7,853 | +1.74% | 31.3만 |
|---|
| 2025.12.18 | ₩7,906 | ₩8,181 | ₩7,668 | ₩7,745 | -2.03% | 17.9만 |
|---|
| 2025.12.17 | ₩8,281 | ₩8,288 | ₩7,812 | ₩7,839 | -5.34% | 17.1만 |
|---|
| 2025.12.16 | ₩8,415 | ₩8,590 | ₩8,094 | ₩8,281 | -1.59% | 17.4만 |
|---|
| 2025.12.15 | ₩8,804 | ₩8,891 | ₩8,362 | ₩8,482 | -3.65% | 18.3만 |
|---|
| 2025.12.12 | ₩8,710 | ₩8,965 | ₩8,663 | ₩8,764 | +0.62% | 15.7만 |
|---|
| 2025.12.11 | ₩8,670 | ₩8,777 | ₩8,555 | ₩8,724 | +0.62% | 16.4만 |
|---|
| 2025.12.10 | ₩8,710 | ₩8,750 | ₩8,442 | ₩8,670 | -0.46% | 20.1만 |
|---|
| 2025.12.09 | ₩8,536 | ₩8,636 | ₩8,402 | ₩8,509 | -0.31% | 10만 |
|---|
| 2025.12.08 | ₩8,737 | ₩8,777 | ₩8,509 | ₩8,576 | -1.84% | 13.5만 |
|---|
| 2025.12.05 | ₩8,683 | ₩8,737 | ₩8,556 | ₩8,616 | -0.77% | 9.7만 |
|---|
| 2025.12.04 | ₩8,402 | ₩8,750 | ₩8,322 | ₩8,643 | +2.87% | 11.8만 |
|---|
| 2025.12.03 | ₩8,107 | ₩8,469 | ₩7,893 | ₩8,442 | +4.13% | 14.1만 |
|---|
| 2025.12.02 | ₩8,348 | ₩8,348 | ₩7,906 | ₩8,067 | -3.37% | 21.2만 |
|---|
| 2025.12.01 | ₩8,657 | ₩8,714 | ₩8,161 | ₩8,322 | -3.87% | 15.8만 |
|---|
| 2025.11.28 | ₩8,683 | ₩8,872 | ₩8,603 | ₩8,844 | +1.85% | 21.7만 |
|---|
| 2025.11.26 | ₩8,456 | ₩8,837 | ₩8,308 | ₩8,549 | +1.11% | 31.7만 |
|---|
| 2025.11.25 | ₩7,410 | ₩8,308 | ₩7,410 | ₩8,188 | +10.49% | 43만 |
|---|
| 2025.11.24 | ₩7,303 | ₩7,558 | ₩7,191 | ₩7,370 | +0.92% | 22.6만 |
|---|
| 2025.11.21 | ₩7,156 | ₩7,451 | ₩7,116 | ₩7,290 | +1.87% | 16.1만 |
|---|
| 2025.11.20 | ₩7,410 | ₩7,638 | ₩7,162 | ₩7,169 | -3.25% | 24.1만 |
|---|
| 2025.11.19 | ₩7,276 | ₩7,357 | ₩7,149 | ₩7,236 | -0.55% | 17.4만 |
|---|
| 2025.11.18 | ₩7,317 | ₩7,558 | ₩7,169 | ₩7,250 | -0.92% | 17.2만 |
|---|
| 2025.11.17 | ₩7,263 | ₩7,652 | ₩7,169 | ₩7,370 | +1.48% | 29.4만 |
|---|
| 2025.11.14 | ₩7,236 | ₩7,585 | ₩7,215 | ₩7,410 | +2.41% | 17.6만 |
|---|
| 2025.11.13 | ₩7,397 | ₩7,601 | ₩7,263 | ₩7,410 | +0.18% | 19.2만 |
|---|
| 2025.11.12 | ₩7,585 | ₩7,866 | ₩7,303 | ₩7,464 | -1.59% | 19.2만 |
|---|
| 2025.11.11 | ₩7,370 | ₩7,611 | ₩7,343 | ₩7,585 | +2.91% | 11.8만 |
|---|
| 2025.11.10 | ₩7,290 | ₩7,424 | ₩7,276 | ₩7,397 | +1.47% | 15.2만 |
|---|
| 2025.11.07 | ₩7,196 | ₩7,209 | ₩6,935 | ₩7,169 | -0.37% | 25.1만 |
|---|
| 2025.11.06 | ₩7,303 | ₩7,410 | ₩7,203 | ₩7,250 | -0.73% | 17.7만 |
|---|
| 2025.11.05 | ₩7,611 | ₩7,658 | ₩7,256 | ₩7,290 | -4.23% | 23.9만 |
|---|
| 2025.11.04 | ₩7,973 | ₩7,987 | ₩7,544 | ₩7,611 | -4.54% | 33.7만 |
|---|
| 2025.11.03 | ₩8,161 | ₩8,281 | ₩7,906 | ₩8,094 | -0.82% | 18만 |
|---|
| 2025.10.31 | ₩8,121 | ₩8,308 | ₩8,000 | ₩8,214 | +1.16% | 17.4만 |
|---|
| 2025.10.30 | ₩8,161 | ₩8,348 | ₩8,080 | ₩8,147 | -0.16% | 16.3만 |
|---|
| 2025.10.29 | ₩8,509 | ₩8,670 | ₩8,087 | ₩8,228 | -3.31% | 30만 |
|---|
| 2025.10.28 | ₩8,161 | ₩8,837 | ₩8,127 | ₩8,536 | +4.60% | 21.1만 |
|---|
| 2025.10.27 | ₩7,866 | ₩8,308 | ₩7,866 | ₩8,174 | +3.92% | 16.8만 |
|---|
| 2025.10.24 | ₩7,692 | ₩7,953 | ₩7,531 | ₩7,853 | +2.09% | 34만 |
|---|
| 2025.10.23 | ₩7,772 | ₩7,851 | ₩7,544 | ₩7,611 | -2.07% | 28.8만 |
|---|
| 2025.10.22 | ₩8,121 | ₩8,255 | ₩7,625 | ₩7,719 | -4.95% | 30.5만 |
|---|
| 2025.10.21 | ₩8,054 | ₩8,248 | ₩7,759 | ₩8,201 | +1.83% | 61.3만 |
|---|
| 2025.10.20 | ₩7,705 | ₩8,147 | ₩7,705 | ₩8,121 | +5.39% | 23.9만 |
|---|
| 2025.10.17 | ₩8,201 | ₩8,301 | ₩7,437 | ₩7,598 | -7.35% | 50.3만 |
|---|
| 2025.10.16 | ₩8,509 | ₩8,875 | ₩8,221 | ₩8,295 | -2.52% | 36.6만 |
|---|
| 2025.10.15 | ₩8,308 | ₩8,543 | ₩8,214 | ₩8,509 | +2.42% | 80.3만 |
|---|
| 2025.10.14 | ₩8,174 | ₩8,348 | ₩7,987 | ₩8,255 | +0.98% | 17.7만 |
|---|
| 2025.10.13 | ₩7,987 | ₩8,375 | ₩7,772 | ₩8,214 | +2.85% | 33.6만 |
|---|
| 2025.10.10 | ₩8,121 | ₩8,226 | ₩7,832 | ₩7,933 | -2.31% | 15.8만 |
|---|