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 | ₩2,601 | ₩2,654 | ₩2,601 | ₩2,614 | +0.51% | 14.9만 |
| 2026.10.08 | ₩2,601 | ₩2,627 | ₩2,521 | ₩2,574 | -1.03% | 31.6만 |
| 2026.10.07 | ₩2,547 | ₩2,667 | ₩2,495 | ₩2,641 | +3.66% | 14만 |
| 2026.10.06 | ₩2,534 | ₩2,641 | ₩2,494 | ₩2,601 | +2.63% | 18.2만 |
| 2026.10.05 | ₩2,587 | ₩2,587 | ₩2,467 | ₩2,494 | -3.61% | 33.4만 |
| 2026.10.02 | ₩2,667 | ₩2,734 | ₩2,507 | ₩2,547 | -4.50% | 28.8만 |
| 2026.10.01 | ₩2,787 | ₩2,801 | ₩2,627 | ₩2,641 | -5.26% | 27.4만 |
| 2026.09.30 | ₩2,747 | ₩2,901 | ₩2,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,801 |
| +1.94% |
| 28.5만 |
| 2026.09.29 | ₩2,774 | ₩2,827 | ₩2,714 | ₩2,761 | -0.48% | 23.1만 |
|---|
| 2026.09.28 | ₩2,747 | ₩2,881 | ₩2,707 | ₩2,787 | +1.46% | 37.5만 |
|---|
| 2026.09.25 | ₩2,854 | ₩2,867 | ₩2,727 | ₩2,801 | -1.87% | 14.9만 |
|---|
| 2026.09.24 | ₩2,721 | ₩2,834 | ₩2,707 | ₩2,801 | +2.94% | 19.5만 |
|---|
| 2026.09.23 | ₩2,801 | ₩2,801 | ₩2,721 | ₩2,734 | -2.38% | 18.5만 |
|---|
| 2026.09.22 | ₩2,894 | ₩2,961 | ₩2,801 | ₩2,841 | -1.84% | 25.2만 |
|---|
| 2026.09.21 | ₩2,747 | ₩2,921 | ₩2,747 | ₩2,907 | +5.83% | 23.7만 |
|---|
| 2026.09.18 | ₩2,814 | ₩2,854 | ₩2,761 | ₩2,801 | -0.47% | 17.5만 |
|---|
| 2026.09.17 | ₩2,734 | ₩2,801 | ₩2,721 | ₩2,787 | +1.95% | 19.6만 |
|---|
| 2026.09.16 | ₩2,707 | ₩2,805 | ₩2,681 | ₩2,707 | 0.00% | 10.8만 |
|---|
| 2026.09.15 | ₩2,734 | ₩2,734 | ₩2,641 | ₩2,707 | -0.98% | 13.2만 |
|---|
| 2026.09.14 | ₩2,734 | ₩2,881 | ₩2,734 | ₩2,734 | 0.00% | 16.7만 |
|---|
| 2026.09.11 | ₩2,734 | ₩2,801 | ₩2,721 | ₩2,734 | 0.00% | 11.4만 |
|---|
| 2026.09.10 | ₩2,681 | ₩2,747 | ₩2,641 | ₩2,707 | +1.00% | 28.6만 |
|---|
| 2026.09.09 | ₩2,827 | ₩2,867 | ₩2,667 | ₩2,681 | -5.19% | 14.9만 |
|---|
| 2026.09.08 | ₩2,867 | ₩2,907 | ₩2,734 | ₩2,827 | -1.40% | 31.5만 |
|---|
| 2026.09.04 | ₩2,787 | ₩2,874 | ₩2,747 | ₩2,854 | +2.39% | 36.8만 |
|---|
| 2026.09.03 | ₩2,841 | ₩2,841 | ₩2,721 | ₩2,801 | -1.41% | 10.7만 |
|---|
| 2026.09.02 | ₩2,707 | ₩2,787 | ₩2,674 | ₩2,787 | +2.96% | 13.9만 |
|---|
| 2026.09.01 | ₩2,814 | ₩2,841 | ₩2,707 | ₩2,707 | -3.79% | 15.3만 |
|---|
| 2026.08.31 | ₩2,827 | ₩2,974 | ₩2,767 | ₩2,841 | +0.47% | 23.3만 |
|---|
| 2026.08.28 | ₩2,867 | ₩2,867 | ₩2,721 | ₩2,814 | -1.86% | 10만 |
|---|
| 2026.08.27 | ₩2,854 | ₩2,867 | ₩2,801 | ₩2,841 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩2,707 | ₩2,847 | ₩2,707 | ₩2,841 | +4.93% | 15.9만 |
|---|
| 2026.08.25 | ₩2,854 | ₩2,921 | ₩2,707 | ₩2,721 | -4.67% | 23.9만 |
|---|
| 2026.08.24 | ₩2,801 | ₩2,927 | ₩2,707 | ₩2,867 | +2.38% | 14.3만 |
|---|
| 2026.08.21 | ₩3,014 | ₩3,014 | ₩2,654 | ₩2,667 | -11.50% | 38.5만 |
|---|
| 2026.08.20 | ₩3,014 | ₩3,081 | ₩2,934 | ₩2,961 | -1.77% | 14.9만 |
|---|
| 2026.08.19 | ₩2,894 | ₩3,081 | ₩2,881 | ₩3,041 | +5.07% | 15.8만 |
|---|
| 2026.08.18 | ₩3,094 | ₩3,173 | ₩2,861 | ₩2,881 | -6.90% | 30.4만 |
|---|
| 2026.08.17 | ₩3,228 | ₩3,308 | ₩3,034 | ₩3,041 | -5.79% | 51.7만 |
|---|
| 2026.08.14 | ₩3,054 | ₩3,321 | ₩2,961 | ₩3,294 | +7.86% | 31.7만 |
|---|
| 2026.08.13 | ₩3,201 | ₩3,441 | ₩3,054 | ₩3,068 | -4.17% | 52.2만 |
|---|
| 2026.08.12 | ₩3,081 | ₩3,361 | ₩3,041 | ₩3,121 | +1.30% | 64.7만 |
|---|
| 2026.08.11 | ₩2,894 | ₩3,201 | ₩2,821 | ₩3,068 | +5.99% | 67.7만 |
|---|
| 2026.08.10 | ₩2,867 | ₩2,961 | ₩2,827 | ₩2,867 | 0.00% | 18.3만 |
|---|
| 2026.08.07 | ₩2,867 | ₩2,867 | ₩2,774 | ₩2,841 | -0.93% | 6.7만 |
|---|
| 2026.08.06 | ₩2,774 | ₩2,867 | ₩2,761 | ₩2,821 | +1.68% | 8.8만 |
|---|
| 2026.08.05 | ₩2,841 | ₩2,854 | ₩2,721 | ₩2,787 | -1.88% | 13.3만 |
|---|
| 2026.08.04 | ₩2,867 | ₩2,907 | ₩2,778 | ₩2,787 | -2.79% | 20만 |
|---|
| 2026.08.03 | ₩2,934 | ₩2,961 | ₩2,827 | ₩2,854 | -2.73% | 20.8만 |
|---|
| 2026.07.31 | ₩2,894 | ₩2,894 | ₩2,762 | ₩2,894 | 0.00% | 14.3만 |
|---|
| 2026.07.30 | ₩2,814 | ₩2,901 | ₩2,781 | ₩2,894 | +2.84% | 25.9만 |
|---|
| 2026.07.29 | ₩2,841 | ₩2,854 | ₩2,661 | ₩2,721 | -4.23% | 23.6만 |
|---|
| 2026.07.28 | ₩2,947 | ₩2,987 | ₩2,761 | ₩2,841 | -3.62% | 21.4만 |
|---|
| 2026.07.27 | ₩2,881 | ₩2,987 | ₩2,861 | ₩2,947 | +2.31% | 12.4만 |
|---|
| 2026.07.24 | ₩2,894 | ₩2,941 | ₩2,801 | ₩2,814 | -2.76% | 20.4만 |
|---|
| 2026.07.23 | ₩2,934 | ₩2,994 | ₩2,841 | ₩2,867 | -2.27% | 16.7만 |
|---|
| 2026.07.22 | ₩2,987 | ₩3,021 | ₩2,934 | ₩2,987 | 0.00% | 13.9만 |
|---|
| 2026.07.21 | ₩3,027 | ₩3,068 | ₩2,947 | ₩2,947 | -2.64% | 15.4만 |
|---|
| 2026.07.20 | ₩2,974 | ₩3,014 | ₩2,941 | ₩2,987 | +0.45% | 18.2만 |
|---|
| 2026.07.17 | ₩2,894 | ₩3,041 | ₩2,894 | ₩3,001 | +3.69% | 16.3만 |
|---|
| 2026.07.16 | ₩3,041 | ₩3,068 | ₩2,867 | ₩2,961 | -2.63% | 49.2만 |
|---|
| 2026.07.15 | ₩3,188 | ₩3,294 | ₩3,027 | ₩3,041 | -4.60% | 31.3만 |
|---|
| 2026.07.14 | ₩3,214 | ₩3,348 | ₩3,134 | ₩3,174 | -1.24% | 55.9만 |
|---|
| 2026.07.13 | ₩3,148 | ₩3,468 | ₩2,987 | ₩3,174 | +0.85% | 77만 |
|---|
| 2026.07.10 | ₩3,108 | ₩3,308 | ₩3,094 | ₩3,188 | +2.58% | 51.1만 |
|---|
| 2026.07.09 | ₩3,068 | ₩3,161 | ₩2,967 | ₩3,121 | +1.74% | 25.7만 |
|---|
| 2026.07.08 | ₩2,987 | ₩3,068 | ₩2,867 | ₩3,041 | +1.79% | 45.1만 |
|---|
| 2026.07.07 | ₩3,134 | ₩3,308 | ₩2,961 | ₩2,987 | -4.68% | 27.9만 |
|---|
| 2026.07.06 | ₩3,254 | ₩3,334 | ₩3,121 | ₩3,148 | -3.28% | 26.2만 |
|---|
| 2026.07.02 | ₩3,308 | ₩3,414 | ₩3,241 | ₩3,254 | -1.61% | 36.3만 |
|---|
| 2026.07.01 | ₩3,121 | ₩3,440 | ₩3,088 | ₩3,268 | +4.70% | 56.9만 |
|---|
| 2026.06.30 | ₩3,021 | ₩3,194 | ₩3,001 | ₩3,121 | +3.31% | 62.3만 |
|---|
| 2026.06.29 | ₩2,934 | ₩3,121 | ₩2,801 | ₩3,054 | +4.09% | 79.4만 |
|---|
| 2026.06.26 | ₩3,374 | ₩3,454 | ₩2,881 | ₩2,881 | -14.62% | 451.2만 |
|---|
| 2026.06.25 | ₩3,401 | ₩3,548 | ₩3,268 | ₩3,454 | +1.57% | 39.8만 |
|---|
| 2026.06.24 | ₩3,441 | ₩3,601 | ₩3,268 | ₩3,361 | -2.33% | 42.8만 |
|---|
| 2026.06.23 | ₩3,534 | ₩3,734 | ₩3,508 | ₩3,521 | -0.38% | 81.5만 |
|---|
| 2026.06.22 | ₩3,441 | ₩3,628 | ₩3,361 | ₩3,614 | +5.04% | 78.2만 |
|---|
| 2026.06.18 | ₩3,041 | ₩3,441 | ₩3,007 | ₩3,428 | +12.72% | 109.6만 |
|---|
| 2026.06.17 | ₩2,987 | ₩3,174 | ₩2,921 | ₩2,961 | -0.89% | 49.3만 |
|---|
| 2026.06.16 | ₩2,987 | ₩3,048 | ₩2,867 | ₩2,974 | -0.45% | 32.4만 |
|---|
| 2026.06.15 | ₩3,228 | ₩3,313 | ₩2,954 | ₩3,027 | -6.20% | 78.3만 |
|---|
| 2026.06.12 | ₩2,934 | ₩3,134 | ₩2,901 | ₩3,094 | +5.45% | 43.7만 |
|---|
| 2026.06.11 | ₩2,774 | ₩2,921 | ₩2,761 | ₩2,921 | +5.29% | 19.8만 |
|---|
| 2026.06.10 | ₩2,681 | ₩2,814 | ₩2,641 | ₩2,774 | +3.48% | 41.8만 |
|---|
| 2026.06.09 | ₩2,734 | ₩2,825 | ₩2,601 | ₩2,694 | -1.46% | 39.1만 |
|---|
| 2026.06.08 | ₩2,667 | ₩2,894 | ₩2,654 | ₩2,727 | +2.25% | 44.3만 |
|---|
| 2026.06.05 | ₩2,854 | ₩2,934 | ₩2,521 | ₩2,621 | -8.18% | 106.9만 |
|---|
| 2026.06.04 | ₩2,841 | ₩3,054 | ₩2,801 | ₩2,921 | +2.82% | 29.8만 |
|---|
| 2026.06.03 | ₩2,854 | ₩2,881 | ₩2,747 | ₩2,827 | -0.93% | 49만 |
|---|
| 2026.06.02 | ₩2,961 | ₩3,027 | ₩2,907 | ₩2,907 | -1.80% | 30.1만 |
|---|
| 2026.06.01 | ₩3,001 | ₩3,104 | ₩2,894 | ₩2,987 | -0.44% | 36.8만 |
|---|
| 2026.05.29 | ₩3,121 | ₩3,134 | ₩2,947 | ₩3,014 | -3.42% | 46.9만 |
|---|
| 2026.05.28 | ₩3,234 | ₩3,234 | ₩3,041 | ₩3,134 | -3.09% | 41.3만 |
|---|
| 2026.05.27 | ₩3,201 | ₩3,341 | ₩3,154 | ₩3,174 | -0.83% | 50.9만 |
|---|
| 2026.05.26 | ₩3,334 | ₩3,337 | ₩3,081 | ₩3,268 | -2.00% | 51.9만 |
|---|
| 2026.05.22 | ₩3,108 | ₩3,448 | ₩3,108 | ₩3,334 | +7.30% | 64.3만 |
|---|
| 2026.05.21 | ₩3,134 | ₩3,208 | ₩3,027 | ₩3,121 | -0.43% | 37.5만 |
|---|
| 2026.05.20 | ₩3,254 | ₩3,321 | ₩3,124 | ₩3,188 | -2.05% | 58.6만 |
|---|
| 2026.05.19 | ₩3,348 | ₩3,721 | ₩3,201 | ₩3,281 | -1.99% | 96.9만 |
|---|
| 2026.05.18 | ₩3,014 | ₩3,441 | ₩2,961 | ₩3,401 | +12.83% | 70.2만 |
|---|
| 2026.05.15 | ₩3,241 | ₩3,441 | ₩3,048 | ₩3,081 | -4.94% | 61.4만 |
|---|
| 2026.05.14 | ₩3,374 | ₩3,534 | ₩3,201 | ₩3,348 | -0.79% | 34.7만 |
|---|
| 2026.05.13 | ₩3,174 | ₩3,441 | ₩3,054 | ₩3,348 | +5.46% | 40.1만 |
|---|
| 2026.05.12 | ₩3,201 | ₩3,281 | ₩3,094 | ₩3,228 | +0.83% | 44.6만 |
|---|
| 2026.05.11 | ₩3,081 | ₩3,308 | ₩2,987 | ₩3,201 | +3.90% | 45.9만 |
|---|
| 2026.05.08 | ₩3,228 | ₩3,241 | ₩3,041 | ₩3,174 | -1.65% | 49만 |
|---|
| 2026.05.07 | ₩3,334 | ₩3,334 | ₩3,114 | ₩3,201 | -4.00% | 56.2만 |
|---|
| 2026.05.06 | ₩3,161 | ₩3,428 | ₩3,069 | ₩3,388 | +7.17% | 129.6만 |
|---|
| 2026.05.05 | ₩2,894 | ₩3,120 | ₩2,881 | ₩3,094 | +6.91% | 61.2만 |
|---|
| 2026.05.04 | ₩3,134 | ₩3,188 | ₩2,827 | ₩2,854 | -8.94% | 69.5만 |
|---|
| 2026.05.01 | ₩3,094 | ₩3,254 | ₩2,974 | ₩3,108 | +0.43% | 51만 |
|---|
| 2026.04.30 | ₩2,787 | ₩3,081 | ₩2,787 | ₩2,987 | +7.18% | 63.8만 |
|---|
| 2026.04.29 | ₩2,814 | ₩2,907 | ₩2,774 | ₩2,801 | -0.47% | 41.7만 |
|---|
| 2026.04.28 | ₩2,881 | ₩2,927 | ₩2,767 | ₩2,841 | -1.39% | 107.2만 |
|---|
| 2026.04.27 | ₩3,161 | ₩3,228 | ₩2,841 | ₩2,961 | -6.33% | 93.2만 |
|---|
| 2026.04.24 | ₩3,068 | ₩3,241 | ₩3,007 | ₩3,134 | +2.17% | 94.5만 |
|---|
| 2026.04.23 | ₩3,481 | ₩3,534 | ₩3,001 | ₩3,054 | -12.26% | 167만 |
|---|
| 2026.04.22 | ₩3,708 | ₩4,130 | ₩3,554 | ₩3,574 | -3.60% | 148.4만 |
|---|
| 2026.04.21 | ₩3,774 | ₩3,801 | ₩3,394 | ₩3,708 | -1.77% | 112.4만 |
|---|
| 2026.04.20 | ₩3,788 | ₩3,849 | ₩3,654 | ₩3,774 | -0.35% | 69.7만 |
|---|
| 2026.04.17 | ₩4,041 | ₩4,157 | ₩3,548 | ₩3,894 | -3.63% | 155.4만 |
|---|
| 2026.04.16 | ₩4,094 | ₩4,214 | ₩3,894 | ₩3,948 | -3.58% | 131만 |
|---|
| 2026.04.15 | ₩4,295 | ₩4,575 | ₩3,961 | ₩4,094 | -4.66% | 185.7만 |
|---|
| 2026.04.14 | ₩3,868 | ₩4,241 | ₩3,681 | ₩4,201 | +8.62% | 273.5만 |
|---|
| 2026.04.13 | ₩3,014 | ₩3,994 | ₩2,993 | ₩3,828 | +26.99% | 411.2만 |
|---|
| 2026.04.10 | ₩2,601 | ₩3,061 | ₩2,601 | ₩3,027 | +16.41% | 193.2만 |
|---|
| 2026.04.09 | ₩2,414 | ₩2,694 | ₩2,294 | ₩2,614 | +8.29% | 127.4만 |
|---|
| 2026.04.08 | ₩2,174 | ₩2,467 | ₩2,134 | ₩2,414 | +11.04% | 125만 |
|---|
| 2026.04.07 | ₩1,881 | ₩1,987 | ₩1,694 | ₩1,967 | +4.61% | 124.5만 |
|---|
| 2026.04.06 | ₩1,934 | ₩2,078 | ₩1,800 | ₩1,934 | 0.00% | 174만 |
|---|
| 2026.04.02 | ₩2,134 | ₩2,134 | ₩1,787 | ₩1,881 | -11.88% | 121.3만 |
|---|
| 2026.04.01 | ₩2,454 | ₩2,454 | ₩2,134 | ₩2,161 | -11.96% | 38.1만 |
|---|
| 2026.03.31 | ₩2,307 | ₩2,467 | ₩2,227 | ₩2,387 | +3.47% | 26.5만 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,454 | ₩2,167 | ₩2,307 | -4.42% | 52.3만 |
|---|
| 2026.03.27 | ₩2,654 | ₩2,654 | ₩2,401 | ₩2,414 | -9.05% | 59.2만 |
|---|
| 2026.03.26 | ₩2,587 | ₩2,727 | ₩2,574 | ₩2,601 | +0.52% | 42.9만 |
|---|
| 2026.03.25 | ₩2,694 | ₩2,734 | ₩2,554 | ₩2,654 | -1.49% | 36만 |
|---|
| 2026.03.24 | ₩2,641 | ₩2,718 | ₩2,507 | ₩2,627 | -0.51% | 53.3만 |
|---|
| 2026.03.23 | ₩2,587 | ₩2,861 | ₩2,494 | ₩2,641 | +2.06% | 83.5만 |
|---|
| 2026.03.20 | ₩2,401 | ₩2,601 | ₩2,334 | ₩2,587 | +7.78% | 214.3만 |
|---|
| 2026.03.19 | ₩2,507 | ₩2,579 | ₩2,347 | ₩2,387 | -4.79% | 51.5만 |
|---|
| 2026.03.18 | ₩2,801 | ₩2,827 | ₩2,507 | ₩2,507 | -10.48% | 79.8만 |
|---|
| 2026.03.17 | ₩2,854 | ₩3,001 | ₩2,734 | ₩2,774 | -2.80% | 47.4만 |
|---|
| 2026.03.16 | ₩2,547 | ₩2,861 | ₩2,547 | ₩2,801 | +9.95% | 83.2만 |
|---|
| 2026.03.13 | ₩2,667 | ₩2,867 | ₩2,494 | ₩2,534 | -5.00% | 94만 |
|---|
| 2026.03.12 | ₩2,694 | ₩2,867 | ₩2,547 | ₩2,614 | -2.97% | 111.5만 |
|---|
| 2026.03.11 | ₩2,441 | ₩2,867 | ₩2,427 | ₩2,667 | +9.29% | 229.3만 |
|---|
| 2026.03.10 | ₩2,254 | ₩2,454 | ₩2,227 | ₩2,401 | +6.51% | 74.2만 |
|---|
| 2026.03.09 | ₩2,041 | ₩2,361 | ₩2,007 | ₩2,254 | +10.46% | 91.3만 |
|---|
| 2026.03.06 | ₩2,067 | ₩2,081 | ₩1,967 | ₩2,001 | -3.23% | 46.2만 |
|---|
| 2026.03.05 | ₩2,147 | ₩2,201 | ₩1,961 | ₩2,081 | -3.11% | 37.5만 |
|---|
| 2026.03.04 | ₩2,067 | ₩2,201 | ₩2,067 | ₩2,187 | +5.81% | 49.3만 |
|---|
| 2026.03.03 | ₩1,921 | ₩2,127 | ₩1,827 | ₩2,067 | +7.64% | 75.7만 |
|---|
| 2026.03.02 | ₩2,174 | ₩2,207 | ₩1,978 | ₩2,027 | -6.75% | 62.4만 |
|---|
| 2026.02.27 | ₩2,067 | ₩2,441 | ₩2,054 | ₩2,227 | +7.74% | 139.3만 |
|---|
| 2026.02.26 | ₩2,361 | ₩2,387 | ₩1,735 | ₩2,161 | -8.47% | 164.8만 |
|---|
| 2026.02.25 | ₩1,921 | ₩2,267 | ₩1,774 | ₩2,241 | +16.67% | 166.9만 |
|---|
| 2026.02.24 | ₩1,694 | ₩1,974 | ₩1,694 | ₩1,867 | +10.24% | 127.6만 |
|---|
| 2026.02.23 | ₩1,507 | ₩1,694 | ₩1,494 | ₩1,654 | +9.73% | 73.9만 |
|---|
| 2026.02.20 | ₩1,560 | ₩1,602 | ₩1,360 | ₩1,534 | -1.71% | 131.7만 |
|---|
| 2026.02.19 | ₩1,467 | ₩1,560 | ₩1,414 | ₩1,480 | +0.91% | 97.8만 |
|---|
| 2026.02.18 | ₩1,520 | ₩1,534 | ₩1,440 | ₩1,500 | -1.32% | 75.4만 |
|---|
| 2026.02.17 | ₩1,841 | ₩1,874 | ₩1,440 | ₩1,507 | -18.12% | 201.2만 |
|---|
| 2026.02.13 | ₩1,854 | ₩2,067 | ₩1,600 | ₩1,774 | -4.32% | 299만 |
|---|
| 2026.02.12 | ₩1,747 | ₩1,854 | ₩1,574 | ₩1,854 | +6.11% | 167.6만 |
|---|
| 2026.02.11 | ₩1,974 | ₩2,014 | ₩1,414 | ₩1,720 | -12.84% | 817.6만 |
|---|
| 2026.02.10 | ₩1,120 | ₩1,827 | ₩1,107 | ₩1,734 | +54.76% | 2204.5만 |
|---|
| 2026.02.09 | ₩867 | ₩1,134 | ₩854 | ₩1,080 | +24.62% | 466.7만 |
|---|
| 2026.02.06 | ₩571 | ₩860 | ₩569 | ₩839 | +46.96% | 230.5만 |
|---|
| 2026.02.05 | ₩565 | ₩640 | ₩564 | ₩587 | +3.77% | 48.9만 |
|---|
| 2026.02.04 | ₩627 | ₩639 | ₩571 | ₩619 | -1.28% | 94.2만 |
|---|
| 2026.02.03 | ₩674 | ₩686 | ₩547 | ₩623 | -7.52% | 249.5만 |
|---|
| 2026.02.02 | ₩747 | ₩1,000 | ₩668 | ₩692 | -7.32% | 2060.9만 |
|---|
| 2026.01.30 | ₩746 | ₩746 | ₩702 | ₩714 | -4.29% | 28.6만 |
|---|
| 2026.01.29 | ₩770 | ₩775 | ₩748 | ₩748 | -2.77% | 12.3만 |
|---|
| 2026.01.28 | ₩814 | ₩820 | ₩710 | ₩758 | -6.89% | 57만 |
|---|
| 2026.01.27 | ₩880 | ₩907 | ₩832 | ₩843 | -4.24% | 24.5만 |
|---|
| 2026.01.26 | ₩894 | ₩894 | ₩867 | ₩880 | -1.49% | 24만 |
|---|
| 2026.01.23 | ₩934 | ₩934 | ₩875 | ₩891 | -4.57% | 21만 |
|---|
| 2026.01.22 | ₩974 | ₩974 | ₩880 | ₩906 | -6.99% | 33.6만 |
|---|
| 2026.01.21 | ₩908 | ₩936 | ₩908 | ₩916 | +0.88% | 28.1만 |
|---|
| 2026.01.20 | ₩992 | ₩1,014 | ₩908 | ₩908 | -8.47% | 27.3만 |
|---|
| 2026.01.16 | ₩1,015 | ₩1,040 | ₩1,003 | ₩1,015 | 0.00% | 27.4만 |
|---|
| 2026.01.15 | ₩960 | ₩1,035 | ₩960 | ₩1,014 | +5.56% | 33.5만 |
|---|
| 2026.01.14 | ₩960 | ₩1,014 | ₩960 | ₩1,010 | +5.14% | 34.2만 |
|---|
| 2026.01.13 | ₩1,007 | ₩1,007 | ₩934 | ₩971 | -3.58% | 34.5만 |
|---|
| 2026.01.12 | ₩1,000 | ₩1,040 | ₩946 | ₩954 | -4.67% | 22.2만 |
|---|
| 2026.01.09 | ₩1,016 | ₩1,080 | ₩994 | ₩1,006 | -1.05% | 35.1만 |
|---|
| 2026.01.08 | ₩1,015 | ₩1,055 | ₩963 | ₩1,007 | -0.79% | 22.1만 |
|---|
| 2026.01.07 | ₩968 | ₩1,034 | ₩934 | ₩996 | +2.89% | 23.1만 |
|---|
| 2026.01.06 | ₩1,014 | ₩1,042 | ₩952 | ₩968 | -4.47% | 20.9만 |
|---|
| 2026.01.05 | ₩987 | ₩1,027 | ₩974 | ₩980 | -0.68% | 25.9만 |
|---|
| 2026.01.02 | ₩1,027 | ₩1,063 | ₩971 | ₩1,000 | -2.60% | 19.6만 |
|---|
| 2025.12.31 | ₩1,022 | ₩1,047 | ₩960 | ₩1,010 | -1.17% | 43만 |
|---|
| 2025.12.30 | ₩1,027 | ₩1,056 | ₩974 | ₩1,012 | -1.43% | 40.1만 |
|---|
| 2025.12.29 | ₩1,062 | ₩1,094 | ₩1,002 | ₩1,051 | -1.01% | 31.4만 |
|---|
| 2025.12.26 | ₩1,134 | ₩1,134 | ₩1,047 | ₩1,062 | -6.35% | 40.4만 |
|---|
| 2025.12.24 | ₩946 | ₩1,120 | ₩934 | ₩1,099 | +16.22% | 49.3만 |
|---|
| 2025.12.23 | ₩1,102 | ₩1,119 | ₩947 | ₩954 | -13.44% | 62.5만 |
|---|
| 2025.12.22 | ₩1,095 | ₩1,160 | ₩1,059 | ₩1,087 | -0.73% | 36.9만 |
|---|
| 2025.12.19 | ₩1,214 | ₩1,214 | ₩1,063 | ₩1,092 | -10.00% | 74.4만 |
|---|
| 2025.12.18 | ₩1,154 | ₩1,220 | ₩1,147 | ₩1,183 | +2.54% | 60.9만 |
|---|
| 2025.12.17 | ₩1,222 | ₩1,287 | ₩1,087 | ₩1,160 | -5.02% | 75.5만 |
|---|
| 2025.12.16 | ₩1,294 | ₩1,334 | ₩1,204 | ₩1,222 | -5.57% | 37.2만 |
|---|
| 2025.12.15 | ₩1,374 | ₩1,374 | ₩1,240 | ₩1,284 | -6.50% | 86.6만 |
|---|
| 2025.12.12 | ₩1,427 | ₩1,427 | ₩1,334 | ₩1,367 | -4.21% | 56.5만 |
|---|
| 2025.12.11 | ₩1,374 | ₩1,427 | ₩1,334 | ₩1,380 | +0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩1,560 | ₩1,560 | ₩1,296 | ₩1,374 | -11.97% | 170.3만 |
|---|
| 2025.12.09 | ₩2,614 | ₩2,694 | ₩1,522 | ₩1,560 | -40.31% | 329.9만 |
|---|
| 2025.12.08 | ₩2,601 | ₩2,679 | ₩2,549 | ₩2,641 | +1.54% | 12.2만 |
|---|
| 2025.12.05 | ₩2,721 | ₩2,721 | ₩2,574 | ₩2,587 | -4.90% | 8.3만 |
|---|
| 2025.12.04 | ₩2,547 | ₩2,667 | ₩2,534 | ₩2,641 | +3.66% | 8.6만 |
|---|
| 2025.12.03 | ₩2,414 | ₩2,547 | ₩2,401 | ₩2,547 | +5.52% | 10.6만 |
|---|
| 2025.12.02 | ₩2,467 | ₩2,547 | ₩2,414 | ₩2,414 | -2.16% | 11.5만 |
|---|
| 2025.12.01 | ₩2,587 | ₩2,641 | ₩2,454 | ₩2,454 | -5.15% | 13.2만 |
|---|
| 2025.11.28 | ₩2,787 | ₩2,854 | ₩2,641 | ₩2,667 | -4.31% | 8.9만 |
|---|
| 2025.11.26 | ₩2,614 | ₩2,878 | ₩2,587 | ₩2,787 | +6.63% | 20.6만 |
|---|
| 2025.11.25 | ₩2,534 | ₩2,607 | ₩2,425 | ₩2,587 | +2.11% | 14.1만 |
|---|
| 2025.11.24 | ₩2,334 | ₩2,654 | ₩2,307 | ₩2,521 | +8.00% | 22.6만 |
|---|
| 2025.11.21 | ₩2,134 | ₩2,334 | ₩2,134 | ₩2,321 | +8.75% | 16만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,494 | ₩2,081 | ₩2,114 | -12.43% | 28.8만 |
|---|
| 2025.11.19 | ₩2,547 | ₩2,614 | ₩2,321 | ₩2,334 | -8.38% | 25.2만 |
|---|
| 2025.11.18 | ₩2,667 | ₩2,667 | ₩2,414 | ₩2,574 | -3.50% | 27.3만 |
|---|
| 2025.11.17 | ₩2,734 | ₩2,858 | ₩2,461 | ₩2,507 | -8.29% | 24.3만 |
|---|
| 2025.11.14 | ₩2,707 | ₩2,907 | ₩2,707 | ₩2,734 | +0.99% | 16.3만 |
|---|
| 2025.11.13 | ₩2,934 | ₩3,041 | ₩2,685 | ₩2,721 | -7.27% | 18.5만 |
|---|
| 2025.11.12 | ₩3,188 | ₩3,234 | ₩2,967 | ₩2,974 | -6.69% | 13.1만 |
|---|
| 2025.11.11 | ₩3,294 | ₩3,334 | ₩2,987 | ₩3,174 | -3.64% | 33.9만 |
|---|
| 2025.11.10 | ₩3,348 | ₩3,468 | ₩3,294 | ₩3,308 | -1.20% | 14.4만 |
|---|
| 2025.11.07 | ₩3,268 | ₩3,361 | ₩3,201 | ₩3,361 | +2.86% | 15.7만 |
|---|
| 2025.11.06 | ₩3,321 | ₩3,321 | ₩3,241 | ₩3,268 | -1.61% | 11.1만 |
|---|
| 2025.11.05 | ₩3,281 | ₩3,334 | ₩3,201 | ₩3,334 | +1.63% | 9만 |
|---|
| 2025.11.04 | ₩3,334 | ₩3,388 | ₩3,254 | ₩3,268 | -2.00% | 25.7만 |
|---|
| 2025.11.03 | ₩3,361 | ₩3,454 | ₩3,281 | ₩3,388 | +0.79% | 15.3만 |
|---|
| 2025.10.31 | ₩3,348 | ₩3,414 | ₩3,241 | ₩3,401 | +1.59% | 14.8만 |
|---|
| 2025.10.30 | ₩3,268 | ₩3,388 | ₩3,246 | ₩3,308 | +1.22% | 12.2만 |
|---|
| 2025.10.29 | ₩3,294 | ₩3,348 | ₩3,174 | ₩3,268 | -0.81% | 28.1만 |
|---|
| 2025.10.28 | ₩3,094 | ₩3,334 | ₩3,001 | ₩3,281 | +6.03% | 22만 |
|---|
| 2025.10.27 | ₩3,054 | ₩3,148 | ₩3,027 | ₩3,068 | +0.44% | 28.8만 |
|---|
| 2025.10.24 | ₩2,974 | ₩3,121 | ₩2,961 | ₩3,054 | +2.69% | 17.8만 |
|---|
| 2025.10.23 | ₩3,014 | ₩3,094 | ₩2,974 | ₩2,974 | -1.33% | 15.2만 |
|---|
| 2025.10.22 | ₩3,081 | ₩3,081 | ₩2,881 | ₩3,001 | -2.60% | 24.5만 |
|---|
| 2025.10.21 | ₩3,201 | ₩3,245 | ₩3,081 | ₩3,081 | -3.75% | 15.7만 |
|---|
| 2025.10.20 | ₩3,241 | ₩3,308 | ₩3,201 | ₩3,268 | +0.82% | 13.1만 |
|---|
| 2025.10.17 | ₩3,161 | ₩3,308 | ₩3,121 | ₩3,201 | +1.27% | 22.6만 |
|---|
| 2025.10.16 | ₩3,428 | ₩3,428 | ₩3,201 | ₩3,201 | -6.61% | 12.5만 |
|---|
| 2025.10.15 | ₩3,388 | ₩3,494 | ₩3,334 | ₩3,414 | +0.79% | 19.6만 |
|---|
| 2025.10.14 | ₩3,241 | ₩3,414 | ₩3,161 | ₩3,374 | +4.12% | 19만 |
|---|
| 2025.10.13 | ₩3,254 | ₩3,301 | ₩3,161 | ₩3,241 | -0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩3,428 | ₩3,448 | ₩3,188 | ₩3,188 | -7.00% | 19.8만 |
|---|