시장 데이터를 불러오는 중
전체 종목
케로스 테라퓨틱스 과거 주가
Keros Therapeutics, Inc. - common stock · KROS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Keros Therapeutics, Inc. - common stock · KROS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,517 | ₩16,429 | ₩15,397 | ₩16,013 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,914 | ₩15,759 | ₩14,727 | ₩15,598 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,486 | ₩15,196 | ₩14,486 | ₩15,022 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,491 | ₩15,584 | ₩14,673 | ₩14,754 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,249 | ₩15,491 | ₩14,834 | ₩15,437 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,249 | ₩15,330 | ₩14,754 | ₩15,223 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,249 | ₩15,330 | ₩14,846 | ₩15,089 | -1.05% | 14만 |
| 2026.09.30 | ₩15,075 | ₩15,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,276 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,062 | ₩15,357 | ₩14,941 | ₩14,995 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,182 | ₩15,290 | ₩14,640 | ₩15,115 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,464 | ₩15,678 | ₩15,122 | ₩15,571 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,544 | ₩15,544 | ₩14,700 | ₩15,477 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,651 | ₩15,839 | ₩15,370 | ₩15,584 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,464 | ₩16,147 | ₩15,316 | ₩15,718 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,156 | ₩15,544 | ₩14,847 | ₩15,383 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,169 | ₩15,276 | ₩14,874 | ₩14,995 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,566 | ₩15,263 | ₩14,512 | ₩15,223 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩15,048 | ₩15,048 | ₩14,338 | ₩14,392 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,955 | ₩15,022 | ₩14,365 | ₩14,968 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,874 | ₩15,196 | ₩14,713 | ₩15,022 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,075 | ₩15,196 | ₩14,774 | ₩14,847 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,955 | ₩15,008 | ₩14,740 | ₩14,968 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,377 | ₩15,839 | ₩15,022 | ₩15,156 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,955 | ₩15,156 | ₩14,713 | ₩14,968 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,780 | ₩15,276 | ₩14,767 | ₩15,169 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,102 | ₩15,169 | ₩14,629 | ₩14,888 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,834 | ₩15,397 | ₩14,700 | ₩15,048 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,767 | ₩14,908 | ₩14,512 | ₩14,834 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,646 | ₩15,002 | ₩14,419 | ₩14,847 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,941 | ₩14,955 | ₩14,177 | ₩14,780 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,861 | ₩15,377 | ₩14,754 | ₩15,048 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,625 | ₩15,625 | ₩14,847 | ₩14,901 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,512 | ₩15,692 | ₩14,512 | ₩15,651 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,901 | ₩14,901 | ₩14,365 | ₩14,445 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,687 | ₩14,861 | ₩14,479 | ₩14,780 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,861 | ₩14,874 | ₩14,137 | ₩14,673 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,244 | ₩14,968 | ₩14,244 | ₩14,874 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,909 | ₩14,298 | ₩13,561 | ₩14,218 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,467 | ₩14,084 | ₩13,400 | ₩14,043 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,191 | ₩14,191 | ₩13,424 | ₩13,534 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,115 | ₩15,316 | ₩14,258 | ₩14,285 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,325 | ₩15,048 | ₩14,144 | ₩15,008 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,244 | ₩14,378 | ₩14,137 | ₩14,258 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,941 | ₩14,981 | ₩14,124 | ₩14,325 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,392 | ₩15,089 | ₩14,171 | ₩14,941 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,360 | ₩14,352 | ₩13,360 | ₩14,271 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,635 | ₩13,789 | ₩13,219 | ₩13,393 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,092 | ₩13,976 | ₩12,985 | ₩13,735 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,615 | ₩13,641 | ₩13,226 | ₩13,548 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,682 | ₩13,682 | ₩13,166 | ₩13,494 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,293 | ₩13,708 | ₩13,266 | ₩13,695 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,507 | ₩13,856 | ₩13,172 | ₩13,360 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,749 | ₩13,963 | ₩13,172 | ₩13,494 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,615 | ₩14,070 | ₩13,467 | ₩13,682 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,883 | ₩13,883 | ₩13,427 | ₩13,481 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,320 | ₩13,923 | ₩13,286 | ₩13,588 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,057 | ₩14,057 | ₩13,574 | ₩13,682 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,191 | ₩14,311 | ₩14,030 | ₩14,164 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,405 | ₩14,700 | ₩14,084 | ₩14,218 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,171 | ₩14,419 | ₩13,896 | ₩14,258 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,780 | ₩14,780 | ₩13,950 | ₩14,218 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,204 | ₩14,807 | ₩13,896 | ₩14,780 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,901 | ₩14,981 | ₩14,151 | ₩14,164 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,785 | ₩15,785 | ₩14,740 | ₩14,874 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,120 | ₩16,328 | ₩14,914 | ₩15,812 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,611 | ₩16,134 | ₩15,504 | ₩16,120 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,464 | ₩15,852 | ₩15,089 | ₩15,638 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,821 | ₩15,712 | ₩14,807 | ₩15,611 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,062 | ₩15,236 | ₩14,646 | ₩14,780 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,579 | ₩15,303 | ₩14,579 | ₩15,089 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,338 | ₩14,687 | ₩14,204 | ₩14,579 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,646 | ₩14,928 | ₩14,285 | ₩14,338 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,633 | ₩14,687 | ₩14,164 | ₩14,646 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,231 | ₩14,754 | ₩13,802 | ₩14,727 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,660 | ₩14,888 | ₩13,909 | ₩13,950 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,767 | ₩15,370 | ₩14,593 | ₩14,633 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,620 | ₩15,330 | ₩14,620 | ₩14,740 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,338 | ₩15,048 | ₩14,298 | ₩14,713 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,271 | ₩14,633 | ₩13,976 | ₩14,271 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,521 | ₩14,097 | ₩13,521 | ₩13,950 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,735 | ₩13,802 | ₩13,391 | ₩13,440 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,869 | ₩13,950 | ₩13,373 | ₩13,722 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,534 | ₩14,030 | ₩13,414 | ₩13,601 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,333 | ₩13,641 | ₩12,985 | ₩13,467 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,494 | ₩13,963 | ₩13,293 | ₩13,306 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,534 | ₩13,856 | ₩13,259 | ₩13,494 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,936 | ₩13,950 | ₩13,340 | ₩13,400 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,445 | ₩14,519 | ₩13,722 | ₩13,802 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,311 | ₩14,593 | ₩14,191 | ₩14,432 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,137 | ₩14,164 | ₩13,909 | ₩14,070 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,687 | ₩14,888 | ₩14,043 | ₩14,137 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,968 | ₩14,968 | ₩14,291 | ₩14,606 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,417 | ₩15,491 | ₩14,847 | ₩15,075 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,115 | ₩15,517 | ₩14,901 | ₩15,263 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩15,048 | ₩15,584 | ₩15,042 | ₩15,156 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,102 | ₩15,223 | ₩14,526 | ₩15,048 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩15,035 | ₩15,290 | ₩14,834 | ₩14,995 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,526 | ₩15,383 | ₩14,298 | ₩15,035 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,440 | ₩14,780 | ₩13,373 | ₩14,713 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,615 | ₩13,775 | ₩13,119 | ₩13,280 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,070 | ₩14,700 | ₩13,494 | ₩13,615 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,419 | ₩14,506 | ₩13,802 | ₩14,070 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,732 | ₩15,826 | ₩13,829 | ₩14,727 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,517 | ₩16,094 | ₩15,290 | ₩16,067 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩16,000 | ₩16,094 | ₩15,115 | ₩15,611 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,147 | ₩16,362 | ₩15,477 | ₩16,094 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,544 | ₩16,226 | ₩15,243 | ₩16,174 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,718 | ₩15,725 | ₩15,203 | ₩15,598 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,866 | ₩16,013 | ₩15,517 | ₩15,785 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,745 | ₩15,859 | ₩15,343 | ₩15,772 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,290 | ₩16,174 | ₩15,290 | ₩15,692 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,928 | ₩15,517 | ₩14,928 | ₩15,397 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,794 | ₩14,995 | ₩14,579 | ₩14,901 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,995 | ₩15,048 | ₩14,673 | ₩14,874 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,794 | ₩15,397 | ₩14,794 | ₩15,236 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,330 | ₩15,665 | ₩14,713 | ₩14,754 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,343 | ₩15,531 | ₩15,196 | ₩15,424 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,316 | ₩15,517 | ₩15,276 | ₩15,491 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,182 | ₩15,424 | ₩15,182 | ₩15,330 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,477 | ₩15,511 | ₩15,075 | ₩15,156 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,705 | ₩15,866 | ₩15,544 | ₩15,625 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩16,053 | ₩16,080 | ₩15,497 | ₩15,638 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,665 | ₩15,745 | ₩15,472 | ₩15,705 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,611 | ₩15,873 | ₩15,477 | ₩15,692 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,981 | ₩15,558 | ₩14,968 | ₩15,477 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩15,008 | ₩15,182 | ₩14,447 | ₩14,941 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,697 | ₩16,710 | ₩15,008 | ₩15,015 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,469 | ₩16,923 | ₩16,321 | ₩16,737 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,924 | ₩16,945 | ₩16,509 | ₩16,817 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,772 | ₩16,402 | ₩15,410 | ₩16,402 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩16,013 | ₩16,147 | ₩15,661 | ₩15,906 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,303 | ₩16,120 | ₩15,142 | ₩16,080 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,874 | ₩16,027 | ₩14,847 | ₩15,665 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,606 | ₩15,383 | ₩14,606 | ₩14,794 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,231 | ₩14,499 | ₩13,956 | ₩14,311 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,834 | ₩14,834 | ₩14,204 | ₩14,218 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,955 | ₩15,538 | ₩14,740 | ₩14,847 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,914 | ₩15,290 | ₩14,914 | ₩15,196 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,847 | ₩15,276 | ₩14,352 | ₩14,727 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,740 | ₩15,109 | ₩14,352 | ₩15,062 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,874 | ₩15,290 | ₩14,311 | ₩14,687 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,539 | ₩14,928 | ₩14,164 | ₩14,901 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,995 | ₩15,290 | ₩14,419 | ₩14,673 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,780 | ₩15,276 | ₩14,780 | ₩15,196 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,807 | ₩15,048 | ₩14,561 | ₩14,780 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,767 | ₩15,209 | ₩14,573 | ₩14,767 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,062 | ₩15,276 | ₩14,057 | ₩14,727 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,357 | ₩15,448 | ₩14,834 | ₩15,102 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,504 | ₩15,732 | ₩14,553 | ₩15,517 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,673 | ₩15,491 | ₩14,566 | ₩15,209 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,397 | ₩15,410 | ₩14,419 | ₩15,142 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,393 | ₩17,541 | ₩15,504 | ₩15,692 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,996 | ₩18,553 | ₩17,554 | ₩18,452 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,492 | ₩18,519 | ₩17,929 | ₩17,956 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,760 | ₩19,256 | ₩18,539 | ₩18,640 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,913 | ₩20,248 | ₩18,727 | ₩19,015 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,368 | ₩20,368 | ₩19,571 | ₩20,141 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,837 | ₩20,918 | ₩20,181 | ₩20,395 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩21,012 | ₩21,333 | ₩20,636 | ₩20,797 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,481 | ₩21,574 | ₩20,529 | ₩21,052 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,923 | ₩22,110 | ₩21,548 | ₩21,708 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,668 | ₩22,345 | ₩21,521 | ₩22,177 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩22,057 | ₩22,311 | ₩21,507 | ₩21,668 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,311 | ₩22,512 | ₩21,856 | ₩22,137 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,378 | ₩22,553 | ₩22,057 | ₩22,218 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,995 | ₩23,008 | ₩22,177 | ₩22,258 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,807 | ₩22,888 | ₩21,856 | ₩22,834 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,370 | ₩23,571 | ₩22,888 | ₩22,981 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,437 | ₩23,598 | ₩23,062 | ₩23,491 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,383 | ₩23,986 | ₩23,249 | ₩23,544 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,973 | ₩24,335 | ₩23,075 | ₩23,102 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,737 | ₩24,737 | ₩23,732 | ₩24,187 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,616 | ₩25,117 | ₩24,161 | ₩24,750 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩24,000 | ₩25,112 | ₩23,852 | ₩24,656 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,482 | ₩24,482 | ₩23,651 | ₩24,000 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,893 | ₩24,371 | ₩23,866 | ₩24,107 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,335 | ₩24,589 | ₩23,852 | ₩23,893 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,125 | ₩25,635 | ₩24,415 | ₩24,522 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,514 | ₩25,608 | ₩24,991 | ₩25,152 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩26,050 | ₩26,720 | ₩25,594 | ₩25,728 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,139 | ₩26,479 | ₩25,139 | ₩26,077 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,643 | ₩25,554 | ₩24,643 | ₩25,487 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,978 | ₩25,105 | ₩24,563 | ₩24,697 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,608 | ₩25,916 | ₩25,192 | ₩25,273 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩26,063 | ₩26,191 | ₩25,795 | ₩25,809 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,970 | ₩26,251 | ₩25,541 | ₩26,171 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,259 | ₩26,358 | ₩24,790 | ₩26,130 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,594 | ₩25,594 | ₩24,764 | ₩25,300 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,286 | ₩26,117 | ₩25,085 | ₩25,728 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,831 | ₩25,152 | ₩24,241 | ₩24,898 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,147 | ₩25,259 | ₩24,120 | ₩24,871 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,254 | ₩24,254 | ₩23,464 | ₩23,839 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,857 | ₩25,058 | ₩23,852 | ₩24,013 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,256 | ₩27,256 | ₩24,603 | ₩24,844 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,176 | ₩27,457 | ₩26,800 | ₩27,283 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,564 | ₩27,718 | ₩27,043 | ₩27,162 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,181 | ₩28,214 | ₩27,571 | ₩27,645 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,743 | ₩28,743 | ₩28,033 | ₩28,181 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,650 | ₩28,784 | ₩28,288 | ₩28,623 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,609 | ₩29,159 | ₩28,094 | ₩28,650 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,511 | ₩28,743 | ₩27,444 | ₩28,596 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩27,055 | ₩27,162 | ₩26,479 | ₩27,149 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,792 | ₩28,207 | ₩26,586 | ₩26,975 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,944 | ₩29,145 | ₩27,685 | ₩27,913 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,355 | ₩29,119 | ₩27,939 | ₩28,851 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,261 | ₩28,529 | ₩27,779 | ₩28,449 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,239 | ₩29,358 | ₩28,690 | ₩28,824 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,172 | ₩29,628 | ₩28,703 | ₩29,065 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩29,065 | ₩29,748 | ₩28,583 | ₩29,266 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,341 | ₩29,480 | ₩27,846 | ₩28,851 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩29,105 | ₩30,217 | ₩28,502 | ₩28,569 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,149 | ₩29,387 | ₩27,149 | ₩29,065 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,254 | ₩27,269 | ₩24,053 | ₩27,162 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,687 | ₩24,710 | ₩22,687 | ₩24,254 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩23,022 | ₩23,022 | ₩22,445 | ₩22,553 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,424 | ₩23,558 | ₩22,914 | ₩23,022 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,732 | ₩23,772 | ₩23,316 | ₩23,424 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,901 | ₩23,517 | ₩22,754 | ₩23,450 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,807 | ₩23,403 | ₩22,613 | ₩23,209 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,598 | ₩23,763 | ₩22,311 | ₩22,794 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,512 | ₩23,618 | ₩22,282 | ₩23,303 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,767 | ₩24,680 | ₩22,486 | ₩22,539 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,378 | ₩23,062 | ₩21,856 | ₩22,593 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,102 | ₩23,651 | ₩22,731 | ₩23,517 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,928 | ₩23,544 | ₩22,432 | ₩23,276 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,102 | ₩23,625 | ₩22,941 | ₩23,129 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,330 | ₩23,625 | ₩22,861 | ₩23,182 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,646 | ₩23,495 | ₩22,553 | ₩23,410 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,928 | ₩22,968 | ₩21,842 | ₩22,646 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,311 | ₩23,176 | ₩22,211 | ₩22,834 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,762 | ₩22,445 | ₩21,293 | ₩21,708 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,615 | ₩22,271 | ₩20,971 | ₩21,668 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,797 | ₩21,025 | ₩20,301 | ₩20,971 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,234 | ₩20,991 | ₩20,234 | ₩20,837 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,167 | ₩20,422 | ₩19,906 | ₩20,395 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,167 | ₩20,496 | ₩19,913 | ₩20,395 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,100 | ₩20,489 | ₩20,047 | ₩20,141 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,301 | ₩20,730 | ₩20,100 | ₩20,154 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,966 | ₩20,690 | ₩19,792 | ₩20,342 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,234 | ₩20,817 | ₩20,033 | ₩20,141 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩20,020 | ₩20,295 | ₩19,745 | ₩20,154 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,811 | ₩20,965 | ₩19,899 | ₩19,939 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,663 | ₩21,112 | ₩20,141 | ₩20,851 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,228 | ₩20,757 | ₩19,993 | ₩20,650 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,787 | ₩20,717 | ₩18,707 | ₩20,355 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,452 | ₩18,633 | ₩18,224 | ₩18,532 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,511 | ₩19,872 | ₩18,291 | ₩18,412 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,100 | ₩20,141 | ₩18,666 | ₩19,417 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,092 | ₩21,293 | ₩20,181 | ₩20,221 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩21,065 | ₩21,628 | ₩20,965 | ₩21,293 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,628 | ₩21,682 | ₩21,012 | ₩21,038 | -2.73% | 45.1만 |
|---|