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 | ₩15,476 | ₩16,385 | ₩15,356 | ₩15,971 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,875 | ₩15,717 | ₩14,688 | ₩15,557 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,447 | ₩15,156 | ₩14,447 | ₩14,982 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,450 | ₩15,543 | ₩14,634 | ₩14,715 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,209 | ₩15,450 | ₩14,795 | ₩15,396 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,209 | ₩15,289 | ₩14,715 | ₩15,182 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,209 | ₩15,289 | ₩14,807 | ₩15,049 | -1.05% | 14만 |
| 2026.09.30 | ₩15,035 | ₩15,476 | ₩14,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,236 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,022 | ₩15,316 | ₩14,902 | ₩14,955 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,142 | ₩15,249 | ₩14,601 | ₩15,075 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,423 | ₩15,637 | ₩15,082 | ₩15,530 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,503 | ₩15,503 | ₩14,661 | ₩15,436 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,610 | ₩15,797 | ₩15,329 | ₩15,543 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,423 | ₩16,105 | ₩15,276 | ₩15,677 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,116 | ₩15,503 | ₩14,808 | ₩15,343 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,129 | ₩15,236 | ₩14,835 | ₩14,955 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,528 | ₩15,223 | ₩14,474 | ₩15,182 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩15,009 | ₩15,009 | ₩14,300 | ₩14,354 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,915 | ₩14,982 | ₩14,327 | ₩14,928 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,835 | ₩15,156 | ₩14,675 | ₩14,982 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,035 | ₩15,156 | ₩14,735 | ₩14,808 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,915 | ₩14,969 | ₩14,701 | ₩14,928 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,336 | ₩15,797 | ₩14,982 | ₩15,116 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,915 | ₩15,116 | ₩14,675 | ₩14,928 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,741 | ₩15,236 | ₩14,728 | ₩15,129 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,062 | ₩15,129 | ₩14,590 | ₩14,848 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,795 | ₩15,356 | ₩14,661 | ₩15,009 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,728 | ₩14,868 | ₩14,474 | ₩14,795 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,608 | ₩14,962 | ₩14,381 | ₩14,808 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,902 | ₩14,915 | ₩14,140 | ₩14,741 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,822 | ₩15,336 | ₩14,715 | ₩15,009 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,583 | ₩15,583 | ₩14,808 | ₩14,862 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,474 | ₩15,650 | ₩14,474 | ₩15,610 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,862 | ₩14,862 | ₩14,327 | ₩14,407 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,648 | ₩14,822 | ₩14,441 | ₩14,741 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,822 | ₩14,835 | ₩14,100 | ₩14,634 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,207 | ₩14,928 | ₩14,207 | ₩14,835 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,873 | ₩14,260 | ₩13,525 | ₩14,180 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,432 | ₩14,046 | ₩13,365 | ₩14,006 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,153 | ₩14,153 | ₩13,389 | ₩13,498 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,075 | ₩15,276 | ₩14,220 | ₩14,247 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,287 | ₩15,009 | ₩14,107 | ₩14,969 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,207 | ₩14,340 | ₩14,100 | ₩14,220 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,902 | ₩14,942 | ₩14,086 | ₩14,287 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,354 | ₩15,049 | ₩14,133 | ₩14,902 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,325 | ₩14,314 | ₩13,325 | ₩14,234 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,599 | ₩13,752 | ₩13,184 | ₩13,358 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,057 | ₩13,939 | ₩12,950 | ₩13,699 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,579 | ₩13,605 | ₩13,191 | ₩13,512 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,645 | ₩13,645 | ₩13,131 | ₩13,458 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,258 | ₩13,672 | ₩13,231 | ₩13,659 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,472 | ₩13,819 | ₩13,138 | ₩13,325 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,712 | ₩13,926 | ₩13,138 | ₩13,458 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,579 | ₩14,033 | ₩13,432 | ₩13,645 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,846 | ₩13,846 | ₩13,392 | ₩13,445 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,285 | ₩13,886 | ₩13,251 | ₩13,552 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,020 | ₩14,020 | ₩13,539 | ₩13,645 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,153 | ₩14,274 | ₩13,993 | ₩14,127 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,367 | ₩14,661 | ₩14,046 | ₩14,180 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,133 | ₩14,381 | ₩13,859 | ₩14,220 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,741 | ₩14,741 | ₩13,913 | ₩14,180 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,167 | ₩14,768 | ₩13,859 | ₩14,741 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,862 | ₩14,942 | ₩14,113 | ₩14,127 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,744 | ₩15,744 | ₩14,701 | ₩14,835 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,078 | ₩16,285 | ₩14,875 | ₩15,770 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,570 | ₩16,091 | ₩15,463 | ₩16,078 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,423 | ₩15,811 | ₩15,049 | ₩15,597 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,781 | ₩15,670 | ₩14,768 | ₩15,570 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,022 | ₩15,196 | ₩14,608 | ₩14,741 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,541 | ₩15,263 | ₩14,541 | ₩15,049 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,300 | ₩14,648 | ₩14,167 | ₩14,541 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,608 | ₩14,888 | ₩14,247 | ₩14,300 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,594 | ₩14,648 | ₩14,127 | ₩14,608 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,193 | ₩14,715 | ₩13,766 | ₩14,688 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,621 | ₩14,848 | ₩13,873 | ₩13,913 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,728 | ₩15,329 | ₩14,554 | ₩14,594 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,581 | ₩15,289 | ₩14,581 | ₩14,701 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,300 | ₩15,009 | ₩14,260 | ₩14,675 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,234 | ₩14,594 | ₩13,939 | ₩14,234 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,485 | ₩14,060 | ₩13,485 | ₩13,913 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,699 | ₩13,766 | ₩13,355 | ₩13,405 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,833 | ₩13,913 | ₩13,338 | ₩13,686 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,498 | ₩13,993 | ₩13,378 | ₩13,565 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,298 | ₩13,605 | ₩12,950 | ₩13,432 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,458 | ₩13,926 | ₩13,258 | ₩13,271 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,498 | ₩13,819 | ₩13,224 | ₩13,458 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,899 | ₩13,913 | ₩13,305 | ₩13,365 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,407 | ₩14,481 | ₩13,686 | ₩13,766 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,274 | ₩14,554 | ₩14,153 | ₩14,394 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,100 | ₩14,127 | ₩13,873 | ₩14,033 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,648 | ₩14,848 | ₩14,006 | ₩14,100 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,928 | ₩14,928 | ₩14,254 | ₩14,568 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,376 | ₩15,450 | ₩14,808 | ₩15,035 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,075 | ₩15,476 | ₩14,862 | ₩15,223 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩15,009 | ₩15,543 | ₩15,002 | ₩15,116 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,062 | ₩15,182 | ₩14,487 | ₩15,009 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩14,995 | ₩15,249 | ₩14,795 | ₩14,955 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,487 | ₩15,343 | ₩14,260 | ₩14,995 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,405 | ₩14,741 | ₩13,338 | ₩14,675 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,579 | ₩13,739 | ₩13,084 | ₩13,245 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,033 | ₩14,661 | ₩13,458 | ₩13,579 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,381 | ₩14,467 | ₩13,766 | ₩14,033 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,690 | ₩15,784 | ₩13,792 | ₩14,688 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,476 | ₩16,051 | ₩15,249 | ₩16,024 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,958 | ₩16,051 | ₩15,075 | ₩15,570 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,105 | ₩16,318 | ₩15,436 | ₩16,051 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,503 | ₩16,183 | ₩15,202 | ₩16,131 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,677 | ₩15,684 | ₩15,162 | ₩15,557 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,824 | ₩15,971 | ₩15,476 | ₩15,744 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,704 | ₩15,817 | ₩15,303 | ₩15,730 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,249 | ₩16,131 | ₩15,249 | ₩15,650 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,888 | ₩15,476 | ₩14,888 | ₩15,356 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,755 | ₩14,955 | ₩14,541 | ₩14,862 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,955 | ₩15,009 | ₩14,634 | ₩14,835 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,755 | ₩15,356 | ₩14,755 | ₩15,196 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,289 | ₩15,623 | ₩14,675 | ₩14,715 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,303 | ₩15,490 | ₩15,156 | ₩15,383 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,276 | ₩15,476 | ₩15,236 | ₩15,450 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,142 | ₩15,383 | ₩15,142 | ₩15,289 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,436 | ₩15,470 | ₩15,035 | ₩15,116 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,664 | ₩15,824 | ₩15,503 | ₩15,583 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩16,011 | ₩16,038 | ₩15,456 | ₩15,597 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,623 | ₩15,704 | ₩15,431 | ₩15,664 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,570 | ₩15,831 | ₩15,436 | ₩15,650 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,942 | ₩15,517 | ₩14,928 | ₩15,436 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,969 | ₩15,142 | ₩14,409 | ₩14,902 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,653 | ₩16,666 | ₩14,969 | ₩14,975 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,425 | ₩16,878 | ₩16,278 | ₩16,693 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,880 | ₩16,900 | ₩16,465 | ₩16,773 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,730 | ₩16,359 | ₩15,370 | ₩16,359 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,971 | ₩16,105 | ₩15,619 | ₩15,864 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,263 | ₩16,078 | ₩15,102 | ₩16,038 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,835 | ₩15,984 | ₩14,808 | ₩15,623 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,568 | ₩15,343 | ₩14,568 | ₩14,755 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,193 | ₩14,461 | ₩13,919 | ₩14,274 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,795 | ₩14,795 | ₩14,167 | ₩14,180 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,915 | ₩15,496 | ₩14,701 | ₩14,808 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,875 | ₩15,249 | ₩14,875 | ₩15,156 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,808 | ₩15,236 | ₩14,314 | ₩14,688 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,701 | ₩15,069 | ₩14,314 | ₩15,022 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,835 | ₩15,249 | ₩14,274 | ₩14,648 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,501 | ₩14,888 | ₩14,127 | ₩14,862 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,955 | ₩15,249 | ₩14,381 | ₩14,634 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,741 | ₩15,236 | ₩14,741 | ₩15,156 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,768 | ₩15,009 | ₩14,522 | ₩14,741 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,728 | ₩15,169 | ₩14,534 | ₩14,728 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,022 | ₩15,236 | ₩14,020 | ₩14,688 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,316 | ₩15,407 | ₩14,795 | ₩15,062 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,463 | ₩15,690 | ₩14,514 | ₩15,476 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,634 | ₩15,450 | ₩14,528 | ₩15,169 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,356 | ₩15,370 | ₩14,381 | ₩15,102 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,348 | ₩17,495 | ₩15,463 | ₩15,650 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,949 | ₩18,504 | ₩17,508 | ₩18,403 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,443 | ₩18,470 | ₩17,882 | ₩17,909 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,711 | ₩19,205 | ₩18,490 | ₩18,590 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,860 | ₩20,194 | ₩18,677 | ₩18,965 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,314 | ₩20,314 | ₩19,519 | ₩20,087 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,782 | ₩20,862 | ₩20,127 | ₩20,341 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,956 | ₩21,277 | ₩20,582 | ₩20,742 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,424 | ₩21,517 | ₩20,475 | ₩20,996 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,865 | ₩22,052 | ₩21,491 | ₩21,651 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,611 | ₩22,286 | ₩21,464 | ₩22,119 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩21,998 | ₩22,252 | ₩21,451 | ₩21,611 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,252 | ₩22,453 | ₩21,798 | ₩22,079 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,319 | ₩22,493 | ₩21,998 | ₩22,159 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,934 | ₩22,947 | ₩22,119 | ₩22,199 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,747 | ₩22,827 | ₩21,798 | ₩22,774 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,308 | ₩23,509 | ₩22,827 | ₩22,921 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,375 | ₩23,535 | ₩23,001 | ₩23,428 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,322 | ₩23,923 | ₩23,188 | ₩23,482 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,910 | ₩24,270 | ₩23,014 | ₩23,041 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,671 | ₩24,671 | ₩23,669 | ₩24,123 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,551 | ₩25,051 | ₩24,097 | ₩24,685 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,936 | ₩25,046 | ₩23,789 | ₩24,591 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,417 | ₩24,417 | ₩23,589 | ₩23,936 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,829 | ₩24,307 | ₩23,803 | ₩24,043 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,270 | ₩24,524 | ₩23,789 | ₩23,829 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,059 | ₩25,567 | ₩24,351 | ₩24,458 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,447 | ₩25,540 | ₩24,925 | ₩25,086 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩25,981 | ₩26,649 | ₩25,527 | ₩25,660 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,072 | ₩26,409 | ₩25,072 | ₩26,008 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,578 | ₩25,487 | ₩24,578 | ₩25,420 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,912 | ₩25,039 | ₩24,498 | ₩24,631 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,540 | ₩25,848 | ₩25,126 | ₩25,206 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩25,995 | ₩26,122 | ₩25,727 | ₩25,741 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,901 | ₩26,182 | ₩25,473 | ₩26,101 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,193 | ₩26,289 | ₩24,725 | ₩26,061 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,527 | ₩25,527 | ₩24,698 | ₩25,233 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,219 | ₩26,048 | ₩25,019 | ₩25,660 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,765 | ₩25,086 | ₩24,177 | ₩24,832 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,083 | ₩25,193 | ₩24,057 | ₩24,805 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,190 | ₩24,190 | ₩23,402 | ₩23,776 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,792 | ₩24,992 | ₩23,789 | ₩23,950 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,184 | ₩27,184 | ₩24,538 | ₩24,778 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,104 | ₩27,384 | ₩26,730 | ₩27,211 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,491 | ₩27,645 | ₩26,972 | ₩27,090 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,106 | ₩28,140 | ₩27,498 | ₩27,572 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,667 | ₩28,667 | ₩27,959 | ₩28,106 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,574 | ₩28,708 | ₩28,213 | ₩28,547 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,534 | ₩29,082 | ₩28,019 | ₩28,574 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,438 | ₩28,667 | ₩27,371 | ₩28,520 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩26,984 | ₩27,090 | ₩26,409 | ₩27,077 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,719 | ₩28,133 | ₩26,516 | ₩26,903 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,868 | ₩29,068 | ₩27,612 | ₩27,839 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,280 | ₩29,042 | ₩27,866 | ₩28,774 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,186 | ₩28,454 | ₩27,705 | ₩28,373 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,162 | ₩29,281 | ₩28,614 | ₩28,748 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,095 | ₩29,550 | ₩28,627 | ₩28,988 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩28,988 | ₩29,670 | ₩28,507 | ₩29,189 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,267 | ₩29,403 | ₩27,772 | ₩28,774 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩29,028 | ₩30,138 | ₩28,427 | ₩28,494 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,077 | ₩29,309 | ₩27,077 | ₩28,988 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,190 | ₩27,197 | ₩23,990 | ₩27,090 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,627 | ₩24,645 | ₩22,627 | ₩24,190 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,961 | ₩22,961 | ₩22,386 | ₩22,493 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,362 | ₩23,495 | ₩22,854 | ₩22,961 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,669 | ₩23,709 | ₩23,255 | ₩23,362 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,840 | ₩23,455 | ₩22,693 | ₩23,388 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,747 | ₩23,342 | ₩22,553 | ₩23,148 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,535 | ₩23,700 | ₩22,252 | ₩22,734 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,453 | ₩23,555 | ₩22,223 | ₩23,241 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,707 | ₩24,615 | ₩22,426 | ₩22,480 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,319 | ₩23,001 | ₩21,798 | ₩22,533 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,041 | ₩23,589 | ₩22,671 | ₩23,455 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,867 | ₩23,482 | ₩22,373 | ₩23,215 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,041 | ₩23,562 | ₩22,881 | ₩23,068 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,268 | ₩23,562 | ₩22,800 | ₩23,121 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,587 | ₩23,433 | ₩22,493 | ₩23,348 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,867 | ₩22,907 | ₩21,785 | ₩22,587 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,252 | ₩23,114 | ₩22,152 | ₩22,774 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,704 | ₩22,386 | ₩21,237 | ₩21,651 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,557 | ₩22,212 | ₩20,916 | ₩21,611 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,742 | ₩20,969 | ₩20,248 | ₩20,916 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,181 | ₩20,936 | ₩20,181 | ₩20,782 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,114 | ₩20,368 | ₩19,853 | ₩20,341 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,114 | ₩20,441 | ₩19,860 | ₩20,341 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,047 | ₩20,435 | ₩19,994 | ₩20,087 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,248 | ₩20,675 | ₩20,047 | ₩20,101 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,914 | ₩20,635 | ₩19,740 | ₩20,288 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,181 | ₩20,762 | ₩19,980 | ₩20,087 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,967 | ₩20,241 | ₩19,693 | ₩20,101 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,756 | ₩20,909 | ₩19,847 | ₩19,887 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,609 | ₩21,056 | ₩20,087 | ₩20,796 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,174 | ₩20,702 | ₩19,940 | ₩20,595 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,737 | ₩20,662 | ₩18,657 | ₩20,301 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,403 | ₩18,584 | ₩18,176 | ₩18,484 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,459 | ₩19,820 | ₩18,243 | ₩18,363 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,047 | ₩20,087 | ₩18,617 | ₩19,366 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,036 | ₩21,237 | ₩20,127 | ₩20,167 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩21,009 | ₩21,571 | ₩20,909 | ₩21,237 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,571 | ₩21,624 | ₩20,956 | ₩20,983 | -2.73% | 45.1만 |
|---|