시장 데이터를 불러오는 중
전체 종목
투후라 바이오사이언스 과거 주가
TuHURA Biosciences, Inc. - Common Stock · HURA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TuHURA Biosciences, Inc. - Common Stock · HURA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,613 | ₩2,667 | ₩2,613 | ₩2,626 | +0.51% | 14.9만 |
| 2026.10.08 | ₩2,613 | ₩2,640 | ₩2,533 | ₩2,586 | -1.03% | 31.6만 |
| 2026.10.07 | ₩2,559 | ₩2,680 | ₩2,507 | ₩2,653 | +3.66% | 14만 |
| 2026.10.06 | ₩2,546 | ₩2,653 | ₩2,506 | ₩2,613 | +2.63% | 18.2만 |
| 2026.10.05 | ₩2,600 | ₩2,600 | ₩2,479 | ₩2,506 | -3.61% | 33.4만 |
| 2026.10.02 | ₩2,680 | ₩2,747 | ₩2,519 | ₩2,559 | -4.50% | 28.8만 |
| 2026.10.01 | ₩2,801 | ₩2,814 | ₩2,640 | ₩2,653 | -5.26% | 27.4만 |
| 2026.09.30 | ₩2,760 | ₩2,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,814 |
| +1.94% |
| 28.5만 |
| 2026.09.29 | ₩2,787 | ₩2,841 | ₩2,727 | ₩2,774 | -0.48% | 23.1만 |
|---|
| 2026.09.28 | ₩2,760 | ₩2,894 | ₩2,720 | ₩2,801 | +1.46% | 37.5만 |
|---|
| 2026.09.25 | ₩2,868 | ₩2,881 | ₩2,740 | ₩2,814 | -1.87% | 14.9만 |
|---|
| 2026.09.24 | ₩2,734 | ₩2,848 | ₩2,720 | ₩2,814 | +2.94% | 19.5만 |
|---|
| 2026.09.23 | ₩2,814 | ₩2,814 | ₩2,734 | ₩2,747 | -2.38% | 18.5만 |
|---|
| 2026.09.22 | ₩2,908 | ₩2,975 | ₩2,814 | ₩2,854 | -1.84% | 25.2만 |
|---|
| 2026.09.21 | ₩2,760 | ₩2,935 | ₩2,760 | ₩2,921 | +5.83% | 23.7만 |
|---|
| 2026.09.18 | ₩2,827 | ₩2,868 | ₩2,774 | ₩2,814 | -0.47% | 17.5만 |
|---|
| 2026.09.17 | ₩2,747 | ₩2,814 | ₩2,734 | ₩2,801 | +1.95% | 19.6만 |
|---|
| 2026.09.16 | ₩2,720 | ₩2,818 | ₩2,693 | ₩2,720 | 0.00% | 10.8만 |
|---|
| 2026.09.15 | ₩2,747 | ₩2,747 | ₩2,653 | ₩2,720 | -0.98% | 13.2만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,894 | ₩2,747 | ₩2,747 | 0.00% | 16.7만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,814 | ₩2,734 | ₩2,747 | 0.00% | 11.4만 |
|---|
| 2026.09.10 | ₩2,693 | ₩2,760 | ₩2,653 | ₩2,720 | +1.00% | 28.6만 |
|---|
| 2026.09.09 | ₩2,841 | ₩2,881 | ₩2,680 | ₩2,693 | -5.19% | 14.9만 |
|---|
| 2026.09.08 | ₩2,881 | ₩2,921 | ₩2,747 | ₩2,841 | -1.40% | 31.5만 |
|---|
| 2026.09.04 | ₩2,801 | ₩2,888 | ₩2,760 | ₩2,868 | +2.39% | 36.8만 |
|---|
| 2026.09.03 | ₩2,854 | ₩2,854 | ₩2,734 | ₩2,814 | -1.41% | 10.7만 |
|---|
| 2026.09.02 | ₩2,720 | ₩2,801 | ₩2,687 | ₩2,801 | +2.96% | 13.9만 |
|---|
| 2026.09.01 | ₩2,827 | ₩2,854 | ₩2,720 | ₩2,720 | -3.79% | 15.3만 |
|---|
| 2026.08.31 | ₩2,841 | ₩2,988 | ₩2,781 | ₩2,854 | +0.47% | 23.3만 |
|---|
| 2026.08.28 | ₩2,881 | ₩2,881 | ₩2,734 | ₩2,827 | -1.86% | 10만 |
|---|
| 2026.08.27 | ₩2,868 | ₩2,881 | ₩2,814 | ₩2,854 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩2,720 | ₩2,861 | ₩2,720 | ₩2,854 | +4.93% | 15.9만 |
|---|
| 2026.08.25 | ₩2,868 | ₩2,935 | ₩2,720 | ₩2,734 | -4.67% | 23.9만 |
|---|
| 2026.08.24 | ₩2,814 | ₩2,941 | ₩2,720 | ₩2,881 | +2.38% | 14.3만 |
|---|
| 2026.08.21 | ₩3,028 | ₩3,028 | ₩2,667 | ₩2,680 | -11.50% | 38.5만 |
|---|
| 2026.08.20 | ₩3,028 | ₩3,095 | ₩2,948 | ₩2,975 | -1.77% | 14.9만 |
|---|
| 2026.08.19 | ₩2,908 | ₩3,095 | ₩2,894 | ₩3,055 | +5.07% | 15.8만 |
|---|
| 2026.08.18 | ₩3,109 | ₩3,188 | ₩2,874 | ₩2,894 | -6.90% | 30.4만 |
|---|
| 2026.08.17 | ₩3,243 | ₩3,323 | ₩3,049 | ₩3,055 | -5.79% | 51.7만 |
|---|
| 2026.08.14 | ₩3,069 | ₩3,337 | ₩2,975 | ₩3,310 | +7.86% | 31.7만 |
|---|
| 2026.08.13 | ₩3,216 | ₩3,457 | ₩3,069 | ₩3,082 | -4.17% | 52.2만 |
|---|
| 2026.08.12 | ₩3,095 | ₩3,377 | ₩3,055 | ₩3,136 | +1.30% | 64.7만 |
|---|
| 2026.08.11 | ₩2,908 | ₩3,216 | ₩2,834 | ₩3,082 | +5.99% | 67.7만 |
|---|
| 2026.08.10 | ₩2,881 | ₩2,975 | ₩2,841 | ₩2,881 | 0.00% | 18.3만 |
|---|
| 2026.08.07 | ₩2,881 | ₩2,881 | ₩2,787 | ₩2,854 | -0.93% | 6.7만 |
|---|
| 2026.08.06 | ₩2,787 | ₩2,881 | ₩2,774 | ₩2,834 | +1.68% | 8.8만 |
|---|
| 2026.08.05 | ₩2,854 | ₩2,868 | ₩2,734 | ₩2,801 | -1.88% | 13.3만 |
|---|
| 2026.08.04 | ₩2,881 | ₩2,921 | ₩2,791 | ₩2,801 | -2.79% | 20만 |
|---|
| 2026.08.03 | ₩2,948 | ₩2,975 | ₩2,841 | ₩2,868 | -2.73% | 20.8만 |
|---|
| 2026.07.31 | ₩2,908 | ₩2,908 | ₩2,775 | ₩2,908 | 0.00% | 14.3만 |
|---|
| 2026.07.30 | ₩2,827 | ₩2,915 | ₩2,794 | ₩2,908 | +2.84% | 25.9만 |
|---|
| 2026.07.29 | ₩2,854 | ₩2,868 | ₩2,673 | ₩2,734 | -4.23% | 23.6만 |
|---|
| 2026.07.28 | ₩2,961 | ₩3,002 | ₩2,774 | ₩2,854 | -3.62% | 21.4만 |
|---|
| 2026.07.27 | ₩2,894 | ₩3,002 | ₩2,874 | ₩2,961 | +2.31% | 12.4만 |
|---|
| 2026.07.24 | ₩2,908 | ₩2,955 | ₩2,814 | ₩2,827 | -2.76% | 20.4만 |
|---|
| 2026.07.23 | ₩2,948 | ₩3,008 | ₩2,854 | ₩2,881 | -2.27% | 16.7만 |
|---|
| 2026.07.22 | ₩3,002 | ₩3,035 | ₩2,948 | ₩3,002 | 0.00% | 13.9만 |
|---|
| 2026.07.21 | ₩3,042 | ₩3,082 | ₩2,961 | ₩2,961 | -2.64% | 15.4만 |
|---|
| 2026.07.20 | ₩2,988 | ₩3,028 | ₩2,955 | ₩3,002 | +0.45% | 18.2만 |
|---|
| 2026.07.17 | ₩2,908 | ₩3,055 | ₩2,908 | ₩3,015 | +3.69% | 16.3만 |
|---|
| 2026.07.16 | ₩3,055 | ₩3,082 | ₩2,881 | ₩2,975 | -2.63% | 49.2만 |
|---|
| 2026.07.15 | ₩3,203 | ₩3,310 | ₩3,042 | ₩3,055 | -4.60% | 31.3만 |
|---|
| 2026.07.14 | ₩3,229 | ₩3,363 | ₩3,149 | ₩3,189 | -1.24% | 55.9만 |
|---|
| 2026.07.13 | ₩3,162 | ₩3,484 | ₩3,002 | ₩3,189 | +0.85% | 77만 |
|---|
| 2026.07.10 | ₩3,122 | ₩3,323 | ₩3,109 | ₩3,203 | +2.58% | 51.1만 |
|---|
| 2026.07.09 | ₩3,082 | ₩3,176 | ₩2,982 | ₩3,136 | +1.74% | 25.7만 |
|---|
| 2026.07.08 | ₩3,002 | ₩3,082 | ₩2,881 | ₩3,055 | +1.79% | 45.1만 |
|---|
| 2026.07.07 | ₩3,149 | ₩3,323 | ₩2,975 | ₩3,002 | -4.68% | 27.9만 |
|---|
| 2026.07.06 | ₩3,270 | ₩3,350 | ₩3,136 | ₩3,162 | -3.28% | 26.2만 |
|---|
| 2026.07.02 | ₩3,323 | ₩3,430 | ₩3,256 | ₩3,270 | -1.61% | 36.3만 |
|---|
| 2026.07.01 | ₩3,136 | ₩3,456 | ₩3,102 | ₩3,283 | +4.70% | 56.9만 |
|---|
| 2026.06.30 | ₩3,035 | ₩3,209 | ₩3,015 | ₩3,136 | +3.31% | 62.3만 |
|---|
| 2026.06.29 | ₩2,948 | ₩3,136 | ₩2,814 | ₩3,069 | +4.09% | 79.4만 |
|---|
| 2026.06.26 | ₩3,390 | ₩3,471 | ₩2,894 | ₩2,894 | -14.62% | 451.2만 |
|---|
| 2026.06.25 | ₩3,417 | ₩3,564 | ₩3,283 | ₩3,471 | +1.57% | 39.8만 |
|---|
| 2026.06.24 | ₩3,457 | ₩3,618 | ₩3,283 | ₩3,377 | -2.33% | 42.8만 |
|---|
| 2026.06.23 | ₩3,551 | ₩3,752 | ₩3,524 | ₩3,538 | -0.38% | 81.5만 |
|---|
| 2026.06.22 | ₩3,457 | ₩3,645 | ₩3,377 | ₩3,631 | +5.04% | 78.2만 |
|---|
| 2026.06.18 | ₩3,055 | ₩3,457 | ₩3,022 | ₩3,444 | +12.72% | 109.6만 |
|---|
| 2026.06.17 | ₩3,002 | ₩3,189 | ₩2,935 | ₩2,975 | -0.89% | 49.3만 |
|---|
| 2026.06.16 | ₩3,002 | ₩3,062 | ₩2,881 | ₩2,988 | -0.45% | 32.4만 |
|---|
| 2026.06.15 | ₩3,243 | ₩3,329 | ₩2,968 | ₩3,042 | -6.20% | 78.3만 |
|---|
| 2026.06.12 | ₩2,948 | ₩3,149 | ₩2,915 | ₩3,109 | +5.45% | 43.7만 |
|---|
| 2026.06.11 | ₩2,787 | ₩2,935 | ₩2,774 | ₩2,935 | +5.29% | 19.8만 |
|---|
| 2026.06.10 | ₩2,693 | ₩2,827 | ₩2,653 | ₩2,787 | +3.48% | 41.8만 |
|---|
| 2026.06.09 | ₩2,747 | ₩2,838 | ₩2,613 | ₩2,707 | -1.46% | 39.1만 |
|---|
| 2026.06.08 | ₩2,680 | ₩2,908 | ₩2,667 | ₩2,740 | +2.25% | 44.3만 |
|---|
| 2026.06.05 | ₩2,868 | ₩2,948 | ₩2,533 | ₩2,633 | -8.18% | 106.9만 |
|---|
| 2026.06.04 | ₩2,854 | ₩3,069 | ₩2,814 | ₩2,935 | +2.82% | 29.8만 |
|---|
| 2026.06.03 | ₩2,868 | ₩2,894 | ₩2,760 | ₩2,841 | -0.93% | 49만 |
|---|
| 2026.06.02 | ₩2,975 | ₩3,042 | ₩2,921 | ₩2,921 | -1.80% | 30.1만 |
|---|
| 2026.06.01 | ₩3,015 | ₩3,118 | ₩2,908 | ₩3,002 | -0.44% | 36.8만 |
|---|
| 2026.05.29 | ₩3,136 | ₩3,149 | ₩2,961 | ₩3,028 | -3.42% | 46.9만 |
|---|
| 2026.05.28 | ₩3,250 | ₩3,250 | ₩3,055 | ₩3,149 | -3.09% | 41.3만 |
|---|
| 2026.05.27 | ₩3,216 | ₩3,357 | ₩3,169 | ₩3,189 | -0.83% | 50.9만 |
|---|
| 2026.05.26 | ₩3,350 | ₩3,353 | ₩3,095 | ₩3,283 | -2.00% | 51.9만 |
|---|
| 2026.05.22 | ₩3,122 | ₩3,464 | ₩3,122 | ₩3,350 | +7.30% | 64.3만 |
|---|
| 2026.05.21 | ₩3,149 | ₩3,223 | ₩3,042 | ₩3,136 | -0.43% | 37.5만 |
|---|
| 2026.05.20 | ₩3,270 | ₩3,337 | ₩3,138 | ₩3,203 | -2.05% | 58.6만 |
|---|
| 2026.05.19 | ₩3,363 | ₩3,739 | ₩3,216 | ₩3,296 | -1.99% | 96.9만 |
|---|
| 2026.05.18 | ₩3,028 | ₩3,457 | ₩2,975 | ₩3,417 | +12.83% | 70.2만 |
|---|
| 2026.05.15 | ₩3,256 | ₩3,457 | ₩3,062 | ₩3,095 | -4.94% | 61.4만 |
|---|
| 2026.05.14 | ₩3,390 | ₩3,551 | ₩3,216 | ₩3,363 | -0.79% | 34.7만 |
|---|
| 2026.05.13 | ₩3,189 | ₩3,457 | ₩3,069 | ₩3,363 | +5.46% | 40.1만 |
|---|
| 2026.05.12 | ₩3,216 | ₩3,296 | ₩3,109 | ₩3,243 | +0.83% | 44.6만 |
|---|
| 2026.05.11 | ₩3,095 | ₩3,323 | ₩3,002 | ₩3,216 | +3.90% | 45.9만 |
|---|
| 2026.05.08 | ₩3,243 | ₩3,256 | ₩3,055 | ₩3,189 | -1.65% | 49만 |
|---|
| 2026.05.07 | ₩3,350 | ₩3,350 | ₩3,129 | ₩3,216 | -4.00% | 56.2만 |
|---|
| 2026.05.06 | ₩3,176 | ₩3,444 | ₩3,083 | ₩3,404 | +7.17% | 129.6만 |
|---|
| 2026.05.05 | ₩2,908 | ₩3,134 | ₩2,894 | ₩3,109 | +6.91% | 61.2만 |
|---|
| 2026.05.04 | ₩3,149 | ₩3,203 | ₩2,841 | ₩2,868 | -8.94% | 69.5만 |
|---|
| 2026.05.01 | ₩3,109 | ₩3,270 | ₩2,988 | ₩3,122 | +0.43% | 51만 |
|---|
| 2026.04.30 | ₩2,801 | ₩3,095 | ₩2,801 | ₩3,002 | +7.18% | 63.8만 |
|---|
| 2026.04.29 | ₩2,827 | ₩2,921 | ₩2,787 | ₩2,814 | -0.47% | 41.7만 |
|---|
| 2026.04.28 | ₩2,894 | ₩2,941 | ₩2,781 | ₩2,854 | -1.39% | 107.2만 |
|---|
| 2026.04.27 | ₩3,176 | ₩3,243 | ₩2,854 | ₩2,975 | -6.33% | 93.2만 |
|---|
| 2026.04.24 | ₩3,082 | ₩3,256 | ₩3,022 | ₩3,149 | +2.17% | 94.5만 |
|---|
| 2026.04.23 | ₩3,497 | ₩3,551 | ₩3,015 | ₩3,069 | -12.26% | 167만 |
|---|
| 2026.04.22 | ₩3,725 | ₩4,150 | ₩3,571 | ₩3,591 | -3.60% | 148.4만 |
|---|
| 2026.04.21 | ₩3,792 | ₩3,819 | ₩3,410 | ₩3,725 | -1.77% | 112.4만 |
|---|
| 2026.04.20 | ₩3,806 | ₩3,867 | ₩3,672 | ₩3,792 | -0.35% | 69.7만 |
|---|
| 2026.04.17 | ₩4,060 | ₩4,177 | ₩3,564 | ₩3,913 | -3.63% | 155.4만 |
|---|
| 2026.04.16 | ₩4,114 | ₩4,234 | ₩3,913 | ₩3,966 | -3.58% | 131만 |
|---|
| 2026.04.15 | ₩4,315 | ₩4,596 | ₩3,980 | ₩4,114 | -4.66% | 185.7만 |
|---|
| 2026.04.14 | ₩3,886 | ₩4,261 | ₩3,698 | ₩4,221 | +8.62% | 273.5만 |
|---|
| 2026.04.13 | ₩3,028 | ₩4,013 | ₩3,007 | ₩3,846 | +26.99% | 411.2만 |
|---|
| 2026.04.10 | ₩2,613 | ₩3,075 | ₩2,613 | ₩3,042 | +16.41% | 193.2만 |
|---|
| 2026.04.09 | ₩2,425 | ₩2,707 | ₩2,305 | ₩2,626 | +8.29% | 127.4만 |
|---|
| 2026.04.08 | ₩2,184 | ₩2,479 | ₩2,144 | ₩2,425 | +11.04% | 125만 |
|---|
| 2026.04.07 | ₩1,889 | ₩1,997 | ₩1,702 | ₩1,977 | +4.61% | 124.5만 |
|---|
| 2026.04.06 | ₩1,943 | ₩2,088 | ₩1,809 | ₩1,943 | 0.00% | 174만 |
|---|
| 2026.04.02 | ₩2,144 | ₩2,144 | ₩1,796 | ₩1,889 | -11.88% | 121.3만 |
|---|
| 2026.04.01 | ₩2,466 | ₩2,466 | ₩2,144 | ₩2,171 | -11.96% | 38.1만 |
|---|
| 2026.03.31 | ₩2,318 | ₩2,479 | ₩2,238 | ₩2,399 | +3.47% | 26.5만 |
|---|
| 2026.03.30 | ₩2,425 | ₩2,466 | ₩2,178 | ₩2,318 | -4.42% | 52.3만 |
|---|
| 2026.03.27 | ₩2,667 | ₩2,667 | ₩2,412 | ₩2,425 | -9.05% | 59.2만 |
|---|
| 2026.03.26 | ₩2,600 | ₩2,740 | ₩2,586 | ₩2,613 | +0.52% | 42.9만 |
|---|
| 2026.03.25 | ₩2,707 | ₩2,747 | ₩2,566 | ₩2,667 | -1.49% | 36만 |
|---|
| 2026.03.24 | ₩2,653 | ₩2,731 | ₩2,519 | ₩2,640 | -0.51% | 53.3만 |
|---|
| 2026.03.23 | ₩2,600 | ₩2,874 | ₩2,506 | ₩2,653 | +2.06% | 83.5만 |
|---|
| 2026.03.20 | ₩2,412 | ₩2,613 | ₩2,345 | ₩2,600 | +7.78% | 214.3만 |
|---|
| 2026.03.19 | ₩2,519 | ₩2,592 | ₩2,358 | ₩2,399 | -4.79% | 51.5만 |
|---|
| 2026.03.18 | ₩2,814 | ₩2,841 | ₩2,519 | ₩2,519 | -10.48% | 79.8만 |
|---|
| 2026.03.17 | ₩2,868 | ₩3,015 | ₩2,747 | ₩2,787 | -2.80% | 47.4만 |
|---|
| 2026.03.16 | ₩2,559 | ₩2,874 | ₩2,559 | ₩2,814 | +9.95% | 83.2만 |
|---|
| 2026.03.13 | ₩2,680 | ₩2,881 | ₩2,506 | ₩2,546 | -5.00% | 94만 |
|---|
| 2026.03.12 | ₩2,707 | ₩2,881 | ₩2,559 | ₩2,626 | -2.97% | 111.5만 |
|---|
| 2026.03.11 | ₩2,452 | ₩2,881 | ₩2,439 | ₩2,680 | +9.29% | 229.3만 |
|---|
| 2026.03.10 | ₩2,265 | ₩2,466 | ₩2,238 | ₩2,412 | +6.51% | 74.2만 |
|---|
| 2026.03.09 | ₩2,050 | ₩2,372 | ₩2,017 | ₩2,265 | +10.46% | 91.3만 |
|---|
| 2026.03.06 | ₩2,077 | ₩2,090 | ₩1,977 | ₩2,010 | -3.23% | 46.2만 |
|---|
| 2026.03.05 | ₩2,157 | ₩2,211 | ₩1,970 | ₩2,090 | -3.11% | 37.5만 |
|---|
| 2026.03.04 | ₩2,077 | ₩2,211 | ₩2,077 | ₩2,198 | +5.81% | 49.3만 |
|---|
| 2026.03.03 | ₩1,930 | ₩2,137 | ₩1,836 | ₩2,077 | +7.64% | 75.7만 |
|---|
| 2026.03.02 | ₩2,184 | ₩2,218 | ₩1,987 | ₩2,037 | -6.75% | 62.4만 |
|---|
| 2026.02.27 | ₩2,077 | ₩2,452 | ₩2,064 | ₩2,238 | +7.74% | 139.3만 |
|---|
| 2026.02.26 | ₩2,372 | ₩2,399 | ₩1,743 | ₩2,171 | -8.47% | 164.8만 |
|---|
| 2026.02.25 | ₩1,930 | ₩2,278 | ₩1,782 | ₩2,251 | +16.67% | 166.9만 |
|---|
| 2026.02.24 | ₩1,702 | ₩1,983 | ₩1,702 | ₩1,876 | +10.24% | 127.6만 |
|---|
| 2026.02.23 | ₩1,514 | ₩1,702 | ₩1,501 | ₩1,662 | +9.73% | 73.9만 |
|---|
| 2026.02.20 | ₩1,568 | ₩1,609 | ₩1,367 | ₩1,541 | -1.71% | 131.7만 |
|---|
| 2026.02.19 | ₩1,474 | ₩1,568 | ₩1,420 | ₩1,487 | +0.91% | 97.8만 |
|---|
| 2026.02.18 | ₩1,528 | ₩1,541 | ₩1,447 | ₩1,508 | -1.32% | 75.4만 |
|---|
| 2026.02.17 | ₩1,849 | ₩1,883 | ₩1,447 | ₩1,514 | -18.12% | 201.2만 |
|---|
| 2026.02.13 | ₩1,863 | ₩2,077 | ₩1,608 | ₩1,782 | -4.32% | 299만 |
|---|
| 2026.02.12 | ₩1,755 | ₩1,863 | ₩1,581 | ₩1,863 | +6.11% | 167.6만 |
|---|
| 2026.02.11 | ₩1,983 | ₩2,023 | ₩1,420 | ₩1,729 | -12.84% | 817.6만 |
|---|
| 2026.02.10 | ₩1,126 | ₩1,836 | ₩1,112 | ₩1,742 | +54.76% | 2204.5만 |
|---|
| 2026.02.09 | ₩871 | ₩1,139 | ₩858 | ₩1,085 | +24.62% | 466.7만 |
|---|
| 2026.02.06 | ₩574 | ₩864 | ₩572 | ₩843 | +46.96% | 230.5만 |
|---|
| 2026.02.05 | ₩568 | ₩643 | ₩567 | ₩590 | +3.77% | 48.9만 |
|---|
| 2026.02.04 | ₩630 | ₩642 | ₩574 | ₩622 | -1.28% | 94.2만 |
|---|
| 2026.02.03 | ₩677 | ₩689 | ₩549 | ₩626 | -7.52% | 249.5만 |
|---|
| 2026.02.02 | ₩750 | ₩1,005 | ₩671 | ₩695 | -7.32% | 2060.9만 |
|---|
| 2026.01.30 | ₩749 | ₩749 | ₩705 | ₩717 | -4.29% | 28.6만 |
|---|
| 2026.01.29 | ₩773 | ₩779 | ₩752 | ₩752 | -2.77% | 12.3만 |
|---|
| 2026.01.28 | ₩817 | ₩824 | ₩713 | ₩761 | -6.89% | 57만 |
|---|
| 2026.01.27 | ₩884 | ₩911 | ₩836 | ₩847 | -4.24% | 24.5만 |
|---|
| 2026.01.26 | ₩898 | ₩898 | ₩871 | ₩884 | -1.49% | 24만 |
|---|
| 2026.01.23 | ₩938 | ₩938 | ₩879 | ₩895 | -4.57% | 21만 |
|---|
| 2026.01.22 | ₩978 | ₩978 | ₩884 | ₩910 | -6.99% | 33.6만 |
|---|
| 2026.01.21 | ₩913 | ₩941 | ₩913 | ₩921 | +0.88% | 28.1만 |
|---|
| 2026.01.20 | ₩997 | ₩1,018 | ₩913 | ₩913 | -8.47% | 27.3만 |
|---|
| 2026.01.16 | ₩1,020 | ₩1,045 | ₩1,008 | ₩1,020 | 0.00% | 27.4만 |
|---|
| 2026.01.15 | ₩965 | ₩1,040 | ₩965 | ₩1,018 | +5.56% | 33.5만 |
|---|
| 2026.01.14 | ₩965 | ₩1,018 | ₩965 | ₩1,014 | +5.14% | 34.2만 |
|---|
| 2026.01.13 | ₩1,012 | ₩1,012 | ₩938 | ₩976 | -3.58% | 34.5만 |
|---|
| 2026.01.12 | ₩1,005 | ₩1,045 | ₩950 | ₩958 | -4.67% | 22.2만 |
|---|
| 2026.01.09 | ₩1,021 | ₩1,085 | ₩998 | ₩1,010 | -1.05% | 35.1만 |
|---|
| 2026.01.08 | ₩1,020 | ₩1,060 | ₩967 | ₩1,012 | -0.79% | 22.1만 |
|---|
| 2026.01.07 | ₩973 | ₩1,039 | ₩938 | ₩1,001 | +2.89% | 23.1만 |
|---|
| 2026.01.06 | ₩1,018 | ₩1,047 | ₩957 | ₩973 | -4.47% | 20.9만 |
|---|
| 2026.01.05 | ₩992 | ₩1,032 | ₩978 | ₩985 | -0.68% | 25.9만 |
|---|
| 2026.01.02 | ₩1,032 | ₩1,068 | ₩976 | ₩1,005 | -2.60% | 19.6만 |
|---|
| 2025.12.31 | ₩1,026 | ₩1,052 | ₩965 | ₩1,014 | -1.17% | 43만 |
|---|
| 2025.12.30 | ₩1,032 | ₩1,061 | ₩978 | ₩1,017 | -1.43% | 40.1만 |
|---|
| 2025.12.29 | ₩1,067 | ₩1,099 | ₩1,006 | ₩1,056 | -1.01% | 31.4만 |
|---|
| 2025.12.26 | ₩1,139 | ₩1,139 | ₩1,052 | ₩1,067 | -6.35% | 40.4만 |
|---|
| 2025.12.24 | ₩950 | ₩1,126 | ₩938 | ₩1,104 | +16.22% | 49.3만 |
|---|
| 2025.12.23 | ₩1,107 | ₩1,124 | ₩951 | ₩958 | -13.44% | 62.5만 |
|---|
| 2025.12.22 | ₩1,100 | ₩1,166 | ₩1,064 | ₩1,092 | -0.73% | 36.9만 |
|---|
| 2025.12.19 | ₩1,219 | ₩1,219 | ₩1,068 | ₩1,097 | -10.00% | 74.4만 |
|---|
| 2025.12.18 | ₩1,159 | ₩1,226 | ₩1,152 | ₩1,189 | +2.54% | 60.9만 |
|---|
| 2025.12.17 | ₩1,227 | ₩1,293 | ₩1,092 | ₩1,166 | -5.02% | 75.5만 |
|---|
| 2025.12.16 | ₩1,300 | ₩1,340 | ₩1,210 | ₩1,227 | -5.57% | 37.2만 |
|---|
| 2025.12.15 | ₩1,380 | ₩1,380 | ₩1,246 | ₩1,290 | -6.50% | 86.6만 |
|---|
| 2025.12.12 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,374 | -4.21% | 56.5만 |
|---|
| 2025.12.11 | ₩1,380 | ₩1,434 | ₩1,340 | ₩1,387 | +0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩1,568 | ₩1,568 | ₩1,302 | ₩1,380 | -11.97% | 170.3만 |
|---|
| 2025.12.09 | ₩2,626 | ₩2,707 | ₩1,529 | ₩1,568 | -40.31% | 329.9만 |
|---|
| 2025.12.08 | ₩2,613 | ₩2,692 | ₩2,561 | ₩2,653 | +1.54% | 12.2만 |
|---|
| 2025.12.05 | ₩2,734 | ₩2,734 | ₩2,586 | ₩2,600 | -4.90% | 8.3만 |
|---|
| 2025.12.04 | ₩2,559 | ₩2,680 | ₩2,546 | ₩2,653 | +3.66% | 8.6만 |
|---|
| 2025.12.03 | ₩2,425 | ₩2,559 | ₩2,412 | ₩2,559 | +5.52% | 10.6만 |
|---|
| 2025.12.02 | ₩2,479 | ₩2,559 | ₩2,425 | ₩2,425 | -2.16% | 11.5만 |
|---|
| 2025.12.01 | ₩2,600 | ₩2,653 | ₩2,466 | ₩2,466 | -5.15% | 13.2만 |
|---|
| 2025.11.28 | ₩2,801 | ₩2,868 | ₩2,653 | ₩2,680 | -4.31% | 8.9만 |
|---|
| 2025.11.26 | ₩2,626 | ₩2,892 | ₩2,600 | ₩2,801 | +6.63% | 20.6만 |
|---|
| 2025.11.25 | ₩2,546 | ₩2,620 | ₩2,436 | ₩2,600 | +2.11% | 14.1만 |
|---|
| 2025.11.24 | ₩2,345 | ₩2,667 | ₩2,318 | ₩2,533 | +8.00% | 22.6만 |
|---|
| 2025.11.21 | ₩2,144 | ₩2,345 | ₩2,144 | ₩2,332 | +8.75% | 16만 |
|---|
| 2025.11.20 | ₩2,425 | ₩2,506 | ₩2,090 | ₩2,124 | -12.43% | 28.8만 |
|---|
| 2025.11.19 | ₩2,559 | ₩2,626 | ₩2,332 | ₩2,345 | -8.38% | 25.2만 |
|---|
| 2025.11.18 | ₩2,680 | ₩2,680 | ₩2,425 | ₩2,586 | -3.50% | 27.3만 |
|---|
| 2025.11.17 | ₩2,747 | ₩2,872 | ₩2,472 | ₩2,519 | -8.29% | 24.3만 |
|---|
| 2025.11.14 | ₩2,720 | ₩2,921 | ₩2,720 | ₩2,747 | +0.99% | 16.3만 |
|---|
| 2025.11.13 | ₩2,948 | ₩3,055 | ₩2,697 | ₩2,734 | -7.27% | 18.5만 |
|---|
| 2025.11.12 | ₩3,203 | ₩3,250 | ₩2,982 | ₩2,988 | -6.69% | 13.1만 |
|---|
| 2025.11.11 | ₩3,310 | ₩3,350 | ₩3,002 | ₩3,189 | -3.64% | 33.9만 |
|---|
| 2025.11.10 | ₩3,363 | ₩3,484 | ₩3,310 | ₩3,323 | -1.20% | 14.4만 |
|---|
| 2025.11.07 | ₩3,283 | ₩3,377 | ₩3,216 | ₩3,377 | +2.86% | 15.7만 |
|---|
| 2025.11.06 | ₩3,337 | ₩3,337 | ₩3,256 | ₩3,283 | -1.61% | 11.1만 |
|---|
| 2025.11.05 | ₩3,296 | ₩3,350 | ₩3,216 | ₩3,350 | +1.63% | 9만 |
|---|
| 2025.11.04 | ₩3,350 | ₩3,404 | ₩3,270 | ₩3,283 | -2.00% | 25.7만 |
|---|
| 2025.11.03 | ₩3,377 | ₩3,471 | ₩3,296 | ₩3,404 | +0.79% | 15.3만 |
|---|
| 2025.10.31 | ₩3,363 | ₩3,430 | ₩3,256 | ₩3,417 | +1.59% | 14.8만 |
|---|
| 2025.10.30 | ₩3,283 | ₩3,404 | ₩3,262 | ₩3,323 | +1.22% | 12.2만 |
|---|
| 2025.10.29 | ₩3,310 | ₩3,363 | ₩3,189 | ₩3,283 | -0.81% | 28.1만 |
|---|
| 2025.10.28 | ₩3,109 | ₩3,350 | ₩3,015 | ₩3,296 | +6.03% | 22만 |
|---|
| 2025.10.27 | ₩3,069 | ₩3,162 | ₩3,042 | ₩3,082 | +0.44% | 28.8만 |
|---|
| 2025.10.24 | ₩2,988 | ₩3,136 | ₩2,975 | ₩3,069 | +2.69% | 17.8만 |
|---|
| 2025.10.23 | ₩3,028 | ₩3,109 | ₩2,988 | ₩2,988 | -1.33% | 15.2만 |
|---|
| 2025.10.22 | ₩3,095 | ₩3,095 | ₩2,894 | ₩3,015 | -2.60% | 24.5만 |
|---|
| 2025.10.21 | ₩3,216 | ₩3,260 | ₩3,095 | ₩3,095 | -3.75% | 15.7만 |
|---|
| 2025.10.20 | ₩3,256 | ₩3,323 | ₩3,216 | ₩3,283 | +0.82% | 13.1만 |
|---|
| 2025.10.17 | ₩3,176 | ₩3,323 | ₩3,136 | ₩3,216 | +1.27% | 22.6만 |
|---|
| 2025.10.16 | ₩3,444 | ₩3,444 | ₩3,216 | ₩3,216 | -6.61% | 12.5만 |
|---|
| 2025.10.15 | ₩3,404 | ₩3,511 | ₩3,350 | ₩3,430 | +0.79% | 19.6만 |
|---|
| 2025.10.14 | ₩3,256 | ₩3,430 | ₩3,176 | ₩3,390 | +4.12% | 19만 |
|---|
| 2025.10.13 | ₩3,270 | ₩3,317 | ₩3,176 | ₩3,256 | -0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩3,444 | ₩3,464 | ₩3,203 | ₩3,203 | -7.00% | 19.8만 |
|---|