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 | ₩8,690 | ₩8,985 | ₩8,663 | ₩8,771 | +0.93% | 96.3만 |
| 2026.10.08 | ₩8,596 | ₩8,864 | ₩8,529 | ₩8,724 | +1.48% | 169.2만 |
| 2026.10.07 | ₩8,181 | ₩8,801 | ₩8,181 | ₩8,663 | +5.90% | 72.4만 |
| 2026.10.06 | ₩8,395 | ₩8,409 | ₩8,181 | ₩8,274 | -1.44% | 60.8만 |
| 2026.10.05 | ₩8,167 | ₩8,610 | ₩8,113 | ₩8,341 | +2.13% | 59만 |
| 2026.10.02 | ₩8,194 | ₩8,248 | ₩8,006 | ₩8,167 | -0.33% | 209.9만 |
| 2026.10.01 | ₩8,529 | ₩8,529 | ₩8,046 | ₩8,100 | -5.03% | 80.7만 |
| 2026.09.30 | ₩8,328 | ₩8,529 | ₩8,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,422 |
| +1.13% |
| 67.8만 |
| 2026.09.29 | ₩8,221 | ₩8,281 | ₩8,100 | ₩8,248 | +0.33% | 79.5만 |
|---|
| 2026.09.28 | ₩8,087 | ₩8,274 | ₩8,046 | ₩8,248 | +1.99% | 48.4만 |
|---|
| 2026.09.25 | ₩8,288 | ₩8,288 | ₩8,026 | ₩8,046 | -2.91% | 111.7만 |
|---|
| 2026.09.24 | ₩8,060 | ₩8,382 | ₩7,979 | ₩8,248 | +2.33% | 96.3만 |
|---|
| 2026.09.23 | ₩8,610 | ₩8,677 | ₩8,020 | ₩8,073 | -6.23% | 103.7만 |
|---|
| 2026.09.22 | ₩8,476 | ₩8,663 | ₩8,409 | ₩8,650 | +2.06% | 60.2만 |
|---|
| 2026.09.21 | ₩8,744 | ₩8,771 | ₩8,382 | ₩8,529 | -2.45% | 81.9만 |
|---|
| 2026.09.18 | ₩9,025 | ₩9,025 | ₩8,623 | ₩8,636 | -4.31% | 377.7만 |
|---|
| 2026.09.17 | ₩9,173 | ₩9,227 | ₩8,663 | ₩8,838 | -3.65% | 91.6만 |
|---|
| 2026.09.16 | ₩9,280 | ₩9,401 | ₩8,838 | ₩9,025 | -2.75% | 129.4만 |
|---|
| 2026.09.15 | ₩9,535 | ₩9,535 | ₩8,858 | ₩9,280 | -2.67% | 71.2만 |
|---|
| 2026.09.14 | ₩9,575 | ₩9,602 | ₩9,307 | ₩9,401 | -1.82% | 46.7만 |
|---|
| 2026.09.11 | ₩9,495 | ₩9,495 | ₩9,267 | ₩9,381 | -1.20% | 83.1만 |
|---|
| 2026.09.10 | ₩9,575 | ₩9,649 | ₩9,294 | ₩9,374 | -2.10% | 78.6만 |
|---|
| 2026.09.09 | ₩9,843 | ₩9,911 | ₩9,602 | ₩9,656 | -1.91% | 46.6만 |
|---|
| 2026.09.08 | ₩10,031 | ₩10,138 | ₩9,763 | ₩9,870 | -1.60% | 50.8만 |
|---|
| 2026.09.04 | ₩9,790 | ₩10,152 | ₩9,790 | ₩10,138 | +3.56% | 45.6만 |
|---|
| 2026.09.03 | ₩10,165 | ₩10,239 | ₩9,736 | ₩9,884 | -2.77% | 87.6만 |
|---|
| 2026.09.02 | ₩10,004 | ₩10,286 | ₩9,387 | ₩10,058 | +0.54% | 49.6만 |
|---|
| 2026.09.01 | ₩9,535 | ₩10,078 | ₩9,535 | ₩9,964 | +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 | ₩9,870 | ₩9,924 | -3.39% | 44.1만 |
|---|
| 2026.08.27 | ₩10,326 | ₩10,474 | ₩10,246 | ₩10,326 | 0.00% | 44.1만 |
|---|
| 2026.08.26 | ₩10,407 | ₩10,434 | ₩10,192 | ₩10,366 | -0.39% | 55.8만 |
|---|
| 2026.08.25 | ₩10,662 | ₩10,869 | ₩10,407 | ₩10,487 | -1.64% | 113.2만 |
|---|
| 2026.08.24 | ₩10,460 | ₩10,729 | ₩10,192 | ₩10,594 | +1.28% | 84.4만 |
|---|
| 2026.08.21 | ₩10,420 | ₩10,843 | ₩10,259 | ₩10,460 | +0.39% | 50.1만 |
|---|
| 2026.08.20 | ₩10,326 | ₩10,434 | ₩9,944 | ₩10,420 | +0.91% | 64.3만 |
|---|
| 2026.08.19 | ₩11,104 | ₩11,219 | ₩10,320 | ₩10,447 | -5.92% | 114.4만 |
|---|
| 2026.08.18 | ₩10,259 | ₩11,050 | ₩10,125 | ₩10,943 | +6.67% | 68.1만 |
|---|
| 2026.08.17 | ₩10,340 | ₩10,487 | ₩10,125 | ₩10,299 | -0.39% | 382만 |
|---|
| 2026.08.14 | ₩10,192 | ₩10,447 | ₩9,998 | ₩10,313 | +1.18% | 68.5만 |
|---|
| 2026.08.13 | ₩10,239 | ₩10,729 | ₩9,984 | ₩10,259 | +0.20% | 105.4만 |
|---|
| 2026.08.12 | ₩10,420 | ₩10,420 | ₩9,481 | ₩10,393 | -0.26% | 90.2만 |
|---|
| 2026.08.11 | ₩10,125 | ₩10,997 | ₩9,803 | ₩10,782 | +6.49% | 100.8만 |
|---|
| 2026.08.10 | ₩10,662 | ₩10,755 | ₩10,206 | ₩10,326 | -3.14% | 49.9만 |
|---|
| 2026.08.07 | ₩10,474 | ₩10,729 | ₩10,353 | ₩10,715 | +2.30% | 53.8만 |
|---|
| 2026.08.06 | ₩9,709 | ₩10,380 | ₩9,656 | ₩10,353 | +6.63% | 57.7만 |
|---|
| 2026.08.05 | ₩9,629 | ₩9,776 | ₩9,334 | ₩9,629 | 0.00% | 31.5만 |
|---|
| 2026.08.04 | ₩9,481 | ₩9,696 | ₩9,441 | ₩9,589 | +1.13% | 27.8만 |
|---|
| 2026.08.03 | ₩9,401 | ₩9,455 | ₩9,119 | ₩9,441 | +0.43% | 42.2만 |
|---|
| 2026.07.31 | ₩9,401 | ₩9,508 | ₩9,186 | ₩9,401 | 0.00% | 29.4만 |
|---|
| 2026.07.30 | ₩9,508 | ₩9,602 | ₩9,294 | ₩9,535 | +0.28% | 29.3만 |
|---|
| 2026.07.29 | ₩9,428 | ₩9,569 | ₩9,146 | ₩9,401 | -0.28% | 48.1만 |
|---|
| 2026.07.28 | ₩9,615 | ₩9,656 | ₩9,341 | ₩9,455 | -1.67% | 43.9만 |
|---|
| 2026.07.27 | ₩9,522 | ₩9,803 | ₩9,455 | ₩9,602 | +0.85% | 25.2만 |
|---|
| 2026.07.24 | ₩9,542 | ₩9,696 | ₩9,367 | ₩9,455 | -0.91% | 32.6만 |
|---|
| 2026.07.23 | ₩9,307 | ₩9,683 | ₩9,307 | ₩9,656 | +3.75% | 23.1만 |
|---|
| 2026.07.22 | ₩9,374 | ₩9,467 | ₩9,280 | ₩9,401 | +0.29% | 41.2만 |
|---|
| 2026.07.21 | ₩9,146 | ₩9,468 | ₩8,999 | ₩9,428 | +3.08% | 30.8만 |
|---|
| 2026.07.20 | ₩9,387 | ₩9,555 | ₩9,092 | ₩9,146 | -2.57% | 42.1만 |
|---|
| 2026.07.17 | ₩9,039 | ₩9,428 | ₩9,025 | ₩9,374 | +3.71% | 40.9만 |
|---|
| 2026.07.16 | ₩9,280 | ₩9,387 | ₩9,025 | ₩9,240 | -0.43% | 34만 |
|---|
| 2026.07.15 | ₩9,387 | ₩9,461 | ₩9,206 | ₩9,401 | +0.14% | 30.9만 |
|---|
| 2026.07.14 | ₩9,441 | ₩9,736 | ₩9,233 | ₩9,387 | -0.57% | 62.6만 |
|---|
| 2026.07.13 | ₩9,025 | ₩9,468 | ₩8,784 | ₩9,387 | +4.01% | 59.7만 |
|---|
| 2026.07.10 | ₩9,387 | ₩9,790 | ₩8,905 | ₩9,173 | -2.29% | 44.3만 |
|---|
| 2026.07.09 | ₩9,723 | ₩9,839 | ₩9,307 | ₩9,387 | -3.45% | 68.3만 |
|---|
| 2026.07.08 | ₩9,428 | ₩9,884 | ₩9,320 | ₩9,723 | +3.13% | 121.1만 |
|---|
| 2026.07.07 | ₩9,562 | ₩9,770 | ₩9,119 | ₩9,428 | -1.40% | 81.5만 |
|---|
| 2026.07.06 | ₩10,380 | ₩10,554 | ₩9,468 | ₩9,508 | -8.40% | 67.8만 |
|---|
| 2026.07.02 | ₩9,079 | ₩10,393 | ₩8,824 | ₩10,380 | +14.33% | 96.2만 |
|---|
| 2026.07.01 | ₩9,575 | ₩9,636 | ₩8,757 | ₩9,025 | -5.74% | 68만 |
|---|
| 2026.06.30 | ₩9,253 | ₩9,776 | ₩9,133 | ₩9,522 | +2.90% | 126.2만 |
|---|
| 2026.06.29 | ₩9,320 | ₩9,656 | ₩9,146 | ₩9,227 | -1.01% | 38.3만 |
|---|
| 2026.06.26 | ₩9,200 | ₩9,495 | ₩9,086 | ₩9,387 | +2.04% | 162.8만 |
|---|
| 2026.06.25 | ₩9,468 | ₩9,843 | ₩9,180 | ₩9,200 | -2.83% | 33.6만 |
|---|
| 2026.06.24 | ₩9,428 | ₩9,750 | ₩9,294 | ₩9,441 | +0.14% | 48만 |
|---|
| 2026.06.23 | ₩9,133 | ₩9,763 | ₩8,784 | ₩9,414 | +3.08% | 50만 |
|---|
| 2026.06.22 | ₩8,650 | ₩9,347 | ₩8,596 | ₩9,320 | +7.75% | 63.6만 |
|---|
| 2026.06.18 | ₩8,636 | ₩8,831 | ₩8,261 | ₩8,502 | -1.55% | 126.4만 |
|---|
| 2026.06.17 | ₩8,382 | ₩8,906 | ₩8,382 | ₩8,462 | +0.96% | 53.1만 |
|---|
| 2026.06.16 | ₩8,610 | ₩8,797 | ₩8,341 | ₩8,422 | -2.18% | 49.7만 |
|---|
| 2026.06.15 | ₩8,690 | ₩8,851 | ₩8,476 | ₩8,650 | -0.46% | 58.2만 |
|---|
| 2026.06.12 | ₩8,315 | ₩8,771 | ₩8,315 | ₩8,596 | +3.39% | 95.9만 |
|---|
| 2026.06.11 | ₩8,207 | ₩8,623 | ₩8,087 | ₩8,328 | +1.47% | 81.7만 |
|---|
| 2026.06.10 | ₩8,502 | ₩8,704 | ₩8,181 | ₩8,207 | -3.47% | 67.7만 |
|---|
| 2026.06.09 | ₩8,851 | ₩9,025 | ₩8,449 | ₩8,516 | -3.79% | 64.8만 |
|---|
| 2026.06.08 | ₩9,025 | ₩9,025 | ₩8,603 | ₩8,690 | -3.71% | 24.8만 |
|---|
| 2026.06.05 | ₩9,119 | ₩9,160 | ₩8,730 | ₩8,891 | -2.50% | 34.7만 |
|---|
| 2026.06.04 | ₩9,441 | ₩9,481 | ₩9,052 | ₩9,119 | -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 | ₩9,193 | ₩9,253 | -5.22% | 48만 |
|---|
| 2026.06.01 | ₩10,138 | ₩10,165 | ₩9,602 | ₩9,642 | -4.89% | 34.3만 |
|---|
| 2026.05.29 | ₩10,058 | ₩10,206 | ₩9,870 | ₩10,018 | -0.40% | 43.9만 |
|---|
| 2026.05.28 | ₩10,273 | ₩10,460 | ₩10,058 | ₩10,058 | -2.09% | 34만 |
|---|
| 2026.05.27 | ₩10,259 | ₩10,641 | ₩10,206 | ₩10,273 | +0.13% | 26.7만 |
|---|
| 2026.05.26 | ₩10,259 | ₩10,393 | ₩10,085 | ₩10,206 | -0.52% | 27.7만 |
|---|
| 2026.05.22 | ₩10,273 | ₩10,566 | ₩10,172 | ₩10,192 | -0.78% | 27.8만 |
|---|
| 2026.05.21 | ₩9,884 | ₩10,447 | ₩9,723 | ₩10,259 | +3.80% | 89.9만 |
|---|
| 2026.05.20 | ₩10,018 | ₩10,420 | ₩9,890 | ₩10,018 | 0.00% | 48.6만 |
|---|
| 2026.05.19 | ₩9,830 | ₩10,058 | ₩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 | ₩10,527 | ₩10,708 | ₩10,172 | ₩10,380 | -1.40% | 49.2만 |
|---|
| 2026.05.14 | ₩10,782 | ₩10,963 | ₩10,521 | ₩10,702 | -0.75% | 33.6만 |
|---|
| 2026.05.13 | ₩10,688 | ₩10,863 | ₩10,326 | ₩10,755 | +0.63% | 62만 |
|---|
| 2026.05.12 | ₩10,568 | ₩10,809 | ₩10,447 | ₩10,635 | +0.63% | 47.9만 |
|---|
| 2026.05.11 | ₩11,292 | ₩11,426 | ₩10,930 | ₩10,983 | -2.73% | 33.4만 |
|---|
| 2026.05.08 | ₩10,930 | ₩11,345 | ₩10,809 | ₩11,265 | +3.07% | 104.8만 |
|---|
| 2026.05.07 | ₩11,459 | ₩11,459 | ₩10,863 | ₩10,997 | -4.04% | 40.5만 |
|---|
| 2026.05.06 | ₩11,882 | ₩12,011 | ₩10,889 | ₩11,117 | -6.43% | 110.3만 |
|---|
| 2026.05.05 | ₩11,372 | ₩12,787 | ₩11,305 | ₩11,936 | +4.95% | 588.1만 |
|---|
| 2026.05.04 | ₩9,307 | ₩11,386 | ₩9,307 | ₩11,198 | +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 | ₩8,918 | ₩9,455 | +5.07% | 27.4만 |
|---|
| 2026.04.29 | ₩9,307 | ₩9,387 | ₩8,985 | ₩9,025 | -3.03% | 18.9만 |
|---|
| 2026.04.28 | ₩9,320 | ₩9,468 | ₩9,186 | ₩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 | ₩9,414 | ₩9,750 | +0.28% | 30만 |
|---|
| 2026.04.23 | ₩10,058 | ₩10,152 | ₩9,542 | ₩9,736 | -3.20% | 29.6만 |
|---|
| 2026.04.22 | ₩10,018 | ₩10,299 | ₩9,843 | ₩10,045 | +0.27% | 26.2만 |
|---|
| 2026.04.21 | ₩9,495 | ₩10,004 | ₩9,387 | ₩9,978 | +5.08% | 38.4만 |
|---|
| 2026.04.20 | ₩9,683 | ₩9,835 | ₩9,401 | ₩9,455 | -2.35% | 32.7만 |
|---|
| 2026.04.17 | ₩9,615 | ₩10,031 | ₩9,455 | ₩9,776 | +1.67% | 42.8만 |
|---|
| 2026.04.16 | ₩9,414 | ₩9,481 | ₩9,200 | ₩9,468 | +0.57% | 28.6만 |
|---|
| 2026.04.15 | ₩9,508 | ₩9,656 | ₩9,387 | ₩9,508 | 0.00% | 32.6만 |
|---|
| 2026.04.14 | ₩9,361 | ₩9,548 | ₩9,267 | ₩9,508 | +1.58% | 30.1만 |
|---|
| 2026.04.13 | ₩9,173 | ₩9,401 | ₩9,160 | ₩9,267 | +1.02% | 33.7만 |
|---|
| 2026.04.10 | ₩9,133 | ₩9,186 | ₩8,965 | ₩9,119 | -0.15% | 22.4만 |
|---|
| 2026.04.09 | ₩9,012 | ₩9,314 | ₩8,838 | ₩9,092 | +0.89% | 31.5만 |
|---|
| 2026.04.08 | ₩9,186 | ₩9,280 | ₩8,937 | ₩9,079 | -1.17% | 34.9만 |
|---|
| 2026.04.07 | ₩8,771 | ₩9,066 | ₩8,623 | ₩8,891 | +1.38% | 44.2만 |
|---|
| 2026.04.06 | ₩8,918 | ₩9,455 | ₩8,771 | ₩8,958 | +0.45% | 54.5만 |
|---|
| 2026.04.02 | ₩8,784 | ₩9,119 | ₩8,757 | ₩8,771 | -0.15% | 17.6만 |
|---|
| 2026.04.01 | ₩9,106 | ₩9,455 | ₩8,952 | ₩8,985 | -1.33% | 29.4만 |
|---|
| 2026.03.31 | ₩8,583 | ₩9,052 | ₩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 | ₩8,569 | ₩8,643 | ₩8,274 | ₩8,409 | -1.88% | 27.6만 |
|---|
| 2026.03.26 | ₩8,543 | ₩8,985 | ₩8,455 | ₩8,636 | +1.10% | 24.5만 |
|---|
| 2026.03.25 | ₩8,650 | ₩8,972 | ₩8,439 | ₩8,690 | +0.47% | 26.8만 |
|---|
| 2026.03.24 | ₩8,610 | ₩8,744 | ₩8,315 | ₩8,462 | -1.71% | 20.1만 |
|---|
| 2026.03.23 | ₩8,824 | ₩8,985 | ₩8,598 | ₩8,757 | -0.76% | 22.9만 |
|---|
| 2026.03.20 | ₩8,824 | ₩9,079 | ₩8,643 | ₩8,784 | -0.46% | 44.1만 |
|---|
| 2026.03.19 | ₩8,704 | ₩8,945 | ₩8,368 | ₩8,824 | +1.39% | 31.5만 |
|---|
| 2026.03.18 | ₩9,119 | ₩9,153 | ₩8,667 | ₩8,824 | -3.24% | 30.5만 |
|---|
| 2026.03.17 | ₩9,039 | ₩9,441 | ₩8,864 | ₩9,133 | +1.04% | 31.1만 |
|---|
| 2026.03.16 | ₩8,046 | ₩9,092 | ₩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 | ₩7,979 | +8.18% | 28.4만 |
|---|
| 2026.03.11 | ₩7,564 | ₩7,953 | ₩7,376 | ₩7,604 | +0.53% | 18.8만 |
|---|
| 2026.03.10 | ₩7,537 | ₩7,885 | ₩7,456 | ₩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 | ₩7,719 | ₩7,295 | ₩7,510 | +0.54% | 18.9만 |
|---|
| 2026.03.05 | ₩8,154 | ₩8,355 | ₩7,637 | ₩7,644 | -6.25% | 28.7만 |
|---|
| 2026.03.04 | ₩8,476 | ₩8,476 | ₩8,046 | ₩8,248 | -2.69% | 40.4만 |
|---|
| 2026.03.03 | ₩8,140 | ₩8,489 | ₩7,926 | ₩8,368 | +2.80% | 35.3만 |
|---|
| 2026.03.02 | ₩7,698 | ₩8,288 | ₩7,698 | ₩8,234 | +6.97% | 30.2만 |
|---|
| 2026.02.27 | ₩7,859 | ₩8,127 | ₩7,322 | ₩7,899 | +0.51% | 16.6만 |
|---|
| 2026.02.26 | ₩8,046 | ₩8,113 | ₩7,604 | ₩8,020 | -0.33% | 18만 |
|---|
| 2026.02.25 | ₩7,644 | ₩8,181 | ₩7,644 | ₩8,073 | +5.61% | 16.2만 |
|---|
| 2026.02.24 | ₩7,403 | ₩7,711 | ₩7,376 | ₩7,617 | +2.90% | 16.3만 |
|---|
| 2026.02.23 | ₩7,255 | ₩7,497 | ₩7,029 | ₩7,349 | +1.29% | 17.9만 |
|---|
| 2026.02.20 | ₩7,269 | ₩7,295 | ₩6,839 | ₩7,255 | -0.18% | 23.5만 |
|---|
| 2026.02.19 | ₩6,732 | ₩7,316 | ₩6,665 | ₩7,188 | +6.77% | 21.6만 |
|---|
| 2026.02.18 | ₩7,014 | ₩7,336 | ₩6,632 | ₩6,759 | -3.63% | 27.3만 |
|---|
| 2026.02.17 | ₩6,759 | ₩7,188 | ₩6,531 | ₩7,041 | +4.17% | 46.3만 |
|---|
| 2026.02.13 | ₩7,430 | ₩7,845 | ₩7,389 | ₩7,470 | +0.54% | 21.3만 |
|---|
| 2026.02.12 | ₩7,523 | ₩7,523 | ₩7,054 | ₩7,389 | -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 | ₩7,550 | -2.43% | 11만 |
|---|
| 2026.02.09 | ₩7,497 | ₩7,798 | ₩7,376 | ₩7,711 | +2.86% | 17.9만 |
|---|
| 2026.02.06 | ₩7,336 | ₩7,550 | ₩7,141 | ₩7,510 | +2.38% | 22.2만 |
|---|
| 2026.02.05 | ₩7,510 | ₩7,698 | ₩7,188 | ₩7,188 | -4.29% | 19만 |
|---|
| 2026.02.04 | ₩7,993 | ₩8,033 | ₩7,416 | ₩7,711 | -3.52% | 17.7만 |
|---|
| 2026.02.03 | ₩7,845 | ₩8,248 | ₩7,832 | ₩7,966 | +1.54% | 22.5만 |
|---|
| 2026.02.02 | ₩7,510 | ₩7,979 | ₩7,456 | ₩7,885 | +5.00% | 28.1만 |
|---|
| 2026.01.30 | ₩7,255 | ₩7,550 | ₩7,094 | ₩7,510 | +3.51% | 21.5만 |
|---|
| 2026.01.29 | ₩7,282 | ₩7,389 | ₩7,114 | ₩7,349 | +0.92% | 13.2만 |
|---|
| 2026.01.28 | ₩7,604 | ₩7,637 | ₩7,152 | ₩7,269 | -4.41% | 18.1만 |
|---|
| 2026.01.27 | ₩7,497 | ₩7,617 | ₩7,376 | ₩7,590 | +1.25% | 14.1만 |
|---|
| 2026.01.26 | ₩7,631 | ₩7,900 | ₩7,228 | ₩7,497 | -1.76% | 21.5만 |
|---|
| 2026.01.23 | ₩7,644 | ₩7,751 | ₩7,403 | ₩7,617 | -0.35% | 16.2만 |
|---|
| 2026.01.22 | ₩7,430 | ₩7,825 | ₩7,389 | ₩7,698 | +3.61% | 25.1만 |
|---|
| 2026.01.21 | ₩6,665 | ₩7,369 | ₩6,665 | ₩7,349 | +10.26% | 19만 |
|---|
| 2026.01.20 | ₩6,518 | ₩6,771 | ₩6,343 | ₩6,665 | +2.26% | 21.8만 |
|---|
| 2026.01.16 | ₩6,880 | ₩7,000 | ₩6,705 | ₩6,732 | -2.14% | 15.8만 |
|---|
| 2026.01.15 | ₩7,014 | ₩7,027 | ₩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 | ₩6,846 | ₩6,491 | ₩6,799 | -0.20% | 14.1만 |
|---|
| 2026.01.09 | ₩6,960 | ₩7,262 | ₩6,705 | ₩6,826 | -1.93% | 17.9만 |
|---|
| 2026.01.08 | ₩7,161 | ₩7,161 | ₩6,799 | ₩6,920 | -3.37% | 16.4만 |
|---|
| 2026.01.07 | ₩6,960 | ₩7,322 | ₩6,853 | ₩7,282 | +4.62% | 30.6만 |
|---|
| 2026.01.06 | ₩6,880 | ₩6,974 | ₩6,732 | ₩6,920 | +0.58% | 23.5만 |
|---|
| 2026.01.05 | ₩7,108 | ₩7,282 | ₩6,746 | ₩6,947 | -2.26% | 23.4만 |
|---|
| 2026.01.02 | ₩7,416 | ₩7,489 | ₩6,960 | ₩7,108 | -4.16% | 13.4만 |
|---|
| 2025.12.31 | ₩7,376 | ₩7,450 | ₩7,184 | ₩7,309 | -0.91% | 12.9만 |
|---|
| 2025.12.30 | ₩7,322 | ₩7,631 | ₩7,108 | ₩7,362 | +0.55% | 36.6만 |
|---|
| 2025.12.29 | ₩7,818 | ₩8,502 | ₩7,228 | ₩7,322 | -6.35% | 40.4만 |
|---|
| 2025.12.26 | ₩7,885 | ₩7,939 | ₩7,671 | ₩7,872 | -0.17% | 9.9만 |
|---|
| 2025.12.24 | ₩8,113 | ₩8,113 | ₩7,698 | ₩7,885 | -2.81% | 16.3만 |
|---|
| 2025.12.23 | ₩8,046 | ₩8,207 | ₩7,684 | ₩8,100 | +0.67% | 16.2만 |
|---|
| 2025.12.22 | ₩8,006 | ₩8,248 | ₩7,872 | ₩8,073 | +0.84% | 12.5만 |
|---|
| 2025.12.19 | ₩7,725 | ₩7,939 | ₩7,671 | ₩7,859 | +1.74% | 31.3만 |
|---|
| 2025.12.18 | ₩7,912 | ₩8,187 | ₩7,674 | ₩7,751 | -2.03% | 17.9만 |
|---|
| 2025.12.17 | ₩8,288 | ₩8,295 | ₩7,818 | ₩7,845 | -5.34% | 17.1만 |
|---|
| 2025.12.16 | ₩8,422 | ₩8,596 | ₩8,100 | ₩8,288 | -1.59% | 17.4만 |
|---|
| 2025.12.15 | ₩8,811 | ₩8,898 | ₩8,368 | ₩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 | ₩8,561 | ₩8,730 | +0.62% | 16.4만 |
|---|
| 2025.12.10 | ₩8,717 | ₩8,757 | ₩8,449 | ₩8,677 | -0.46% | 20.1만 |
|---|
| 2025.12.09 | ₩8,543 | ₩8,643 | ₩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 | ₩8,690 | ₩8,744 | ₩8,563 | ₩8,623 | -0.77% | 9.7만 |
|---|
| 2025.12.04 | ₩8,409 | ₩8,757 | ₩8,328 | ₩8,650 | +2.87% | 11.8만 |
|---|
| 2025.12.03 | ₩8,113 | ₩8,476 | ₩7,899 | ₩8,449 | +4.13% | 14.1만 |
|---|
| 2025.12.02 | ₩8,355 | ₩8,355 | ₩7,912 | ₩8,073 | -3.37% | 21.2만 |
|---|
| 2025.12.01 | ₩8,663 | ₩8,721 | ₩8,167 | ₩8,328 | -3.87% | 15.8만 |
|---|
| 2025.11.28 | ₩8,690 | ₩8,879 | ₩8,610 | ₩8,851 | +1.85% | 21.7만 |
|---|
| 2025.11.26 | ₩8,462 | ₩8,844 | ₩8,315 | ₩8,556 | +1.11% | 31.7만 |
|---|
| 2025.11.25 | ₩7,416 | ₩8,315 | ₩7,416 | ₩8,194 | +10.49% | 43만 |
|---|
| 2025.11.24 | ₩7,309 | ₩7,564 | ₩7,196 | ₩7,376 | +0.92% | 22.6만 |
|---|
| 2025.11.21 | ₩7,161 | ₩7,456 | ₩7,121 | ₩7,295 | +1.87% | 16.1만 |
|---|
| 2025.11.20 | ₩7,416 | ₩7,644 | ₩7,168 | ₩7,175 | -3.25% | 24.1만 |
|---|
| 2025.11.19 | ₩7,282 | ₩7,362 | ₩7,155 | ₩7,242 | -0.55% | 17.4만 |
|---|
| 2025.11.18 | ₩7,322 | ₩7,564 | ₩7,175 | ₩7,255 | -0.92% | 17.2만 |
|---|
| 2025.11.17 | ₩7,269 | ₩7,658 | ₩7,175 | ₩7,376 | +1.48% | 29.4만 |
|---|
| 2025.11.14 | ₩7,242 | ₩7,590 | ₩7,220 | ₩7,416 | +2.41% | 17.6만 |
|---|
| 2025.11.13 | ₩7,403 | ₩7,607 | ₩7,269 | ₩7,416 | +0.18% | 19.2만 |
|---|
| 2025.11.12 | ₩7,590 | ₩7,872 | ₩7,309 | ₩7,470 | -1.59% | 19.2만 |
|---|
| 2025.11.11 | ₩7,376 | ₩7,617 | ₩7,349 | ₩7,590 | +2.91% | 11.8만 |
|---|
| 2025.11.10 | ₩7,295 | ₩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 | ₩7,416 | ₩7,208 | ₩7,255 | -0.73% | 17.7만 |
|---|
| 2025.11.05 | ₩7,617 | ₩7,664 | ₩7,262 | ₩7,295 | -4.23% | 23.9만 |
|---|
| 2025.11.04 | ₩7,979 | ₩7,993 | ₩7,550 | ₩7,617 | -4.54% | 33.7만 |
|---|
| 2025.11.03 | ₩8,167 | ₩8,288 | ₩7,912 | ₩8,100 | -0.82% | 18만 |
|---|
| 2025.10.31 | ₩8,127 | ₩8,315 | ₩8,006 | ₩8,221 | +1.16% | 17.4만 |
|---|
| 2025.10.30 | ₩8,167 | ₩8,355 | ₩8,087 | ₩8,154 | -0.16% | 16.3만 |
|---|
| 2025.10.29 | ₩8,516 | ₩8,677 | ₩8,093 | ₩8,234 | -3.31% | 30만 |
|---|
| 2025.10.28 | ₩8,167 | ₩8,844 | ₩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 | ₩7,959 | ₩7,537 | ₩7,859 | +2.09% | 34만 |
|---|
| 2025.10.23 | ₩7,778 | ₩7,857 | ₩7,550 | ₩7,617 | -2.07% | 28.8만 |
|---|
| 2025.10.22 | ₩8,127 | ₩8,261 | ₩7,631 | ₩7,725 | -4.95% | 30.5만 |
|---|
| 2025.10.21 | ₩8,060 | ₩8,254 | ₩7,765 | ₩8,207 | +1.83% | 61.3만 |
|---|
| 2025.10.20 | ₩7,711 | ₩8,154 | ₩7,711 | ₩8,127 | +5.39% | 23.9만 |
|---|
| 2025.10.17 | ₩8,207 | ₩8,308 | ₩7,443 | ₩7,604 | -7.35% | 50.3만 |
|---|
| 2025.10.16 | ₩8,516 | ₩8,882 | ₩8,227 | ₩8,301 | -2.52% | 36.6만 |
|---|
| 2025.10.15 | ₩8,315 | ₩8,549 | ₩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 | ₩7,778 | ₩8,221 | +2.85% | 33.6만 |
|---|
| 2025.10.10 | ₩8,127 | ₩8,233 | ₩7,839 | ₩7,939 | -2.31% | 15.8만 |
|---|