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 | ₩15,478 | ₩16,386 | ₩15,357 | ₩15,972 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,876 | ₩15,718 | ₩14,689 | ₩15,558 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,448 | ₩15,157 | ₩14,448 | ₩14,983 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,451 | ₩15,544 | ₩14,636 | ₩14,716 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,210 | ₩15,451 | ₩14,796 | ₩15,397 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,210 | ₩15,290 | ₩14,716 | ₩15,184 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,210 | ₩15,290 | ₩14,808 | ₩15,050 | -1.05% | 14만 |
| 2026.09.30 | ₩15,037 | ₩15,478 | ₩14,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,237 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,023 | ₩15,317 | ₩14,903 | ₩14,956 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,143 | ₩15,250 | ₩14,602 | ₩15,077 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,424 | ₩15,638 | ₩15,083 | ₩15,531 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,504 | ₩15,504 | ₩14,662 | ₩15,437 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,611 | ₩15,798 | ₩15,331 | ₩15,544 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,424 | ₩16,106 | ₩15,277 | ₩15,678 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,117 | ₩15,504 | ₩14,809 | ₩15,344 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,130 | ₩15,237 | ₩14,836 | ₩14,956 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,529 | ₩15,224 | ₩14,475 | ₩15,184 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩15,010 | ₩15,010 | ₩14,301 | ₩14,355 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,916 | ₩14,983 | ₩14,328 | ₩14,930 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,836 | ₩15,157 | ₩14,676 | ₩14,983 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,037 | ₩15,157 | ₩14,736 | ₩14,809 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,916 | ₩14,970 | ₩14,702 | ₩14,930 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,337 | ₩15,798 | ₩14,983 | ₩15,117 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,916 | ₩15,117 | ₩14,676 | ₩14,930 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,742 | ₩15,237 | ₩14,729 | ₩15,130 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,063 | ₩15,130 | ₩14,591 | ₩14,849 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,796 | ₩15,357 | ₩14,662 | ₩15,010 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,729 | ₩14,869 | ₩14,475 | ₩14,796 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,609 | ₩14,963 | ₩14,382 | ₩14,809 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,903 | ₩14,916 | ₩14,141 | ₩14,742 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,823 | ₩15,337 | ₩14,716 | ₩15,010 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,585 | ₩15,585 | ₩14,809 | ₩14,863 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,475 | ₩15,651 | ₩14,475 | ₩15,611 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,863 | ₩14,863 | ₩14,328 | ₩14,408 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,649 | ₩14,823 | ₩14,442 | ₩14,742 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,823 | ₩14,836 | ₩14,101 | ₩14,636 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,208 | ₩14,930 | ₩14,208 | ₩14,836 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,874 | ₩14,261 | ₩13,526 | ₩14,181 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,433 | ₩14,047 | ₩13,366 | ₩14,007 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,154 | ₩14,154 | ₩13,390 | ₩13,499 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,077 | ₩15,277 | ₩14,221 | ₩14,248 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,288 | ₩15,010 | ₩14,108 | ₩14,970 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,208 | ₩14,342 | ₩14,101 | ₩14,221 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,903 | ₩14,943 | ₩14,088 | ₩14,288 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,355 | ₩15,050 | ₩14,134 | ₩14,903 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,326 | ₩14,315 | ₩13,326 | ₩14,235 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,600 | ₩13,753 | ₩13,185 | ₩13,359 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,058 | ₩13,941 | ₩12,951 | ₩13,700 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,580 | ₩13,606 | ₩13,192 | ₩13,513 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,646 | ₩13,646 | ₩13,132 | ₩13,459 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,259 | ₩13,673 | ₩13,232 | ₩13,660 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,473 | ₩13,820 | ₩13,139 | ₩13,326 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,713 | ₩13,927 | ₩13,139 | ₩13,459 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,580 | ₩14,034 | ₩13,433 | ₩13,646 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,847 | ₩13,847 | ₩13,393 | ₩13,446 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,286 | ₩13,887 | ₩13,252 | ₩13,553 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,021 | ₩14,021 | ₩13,540 | ₩13,646 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,154 | ₩14,275 | ₩13,994 | ₩14,128 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,368 | ₩14,662 | ₩14,047 | ₩14,181 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,134 | ₩14,382 | ₩13,860 | ₩14,221 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,742 | ₩14,742 | ₩13,914 | ₩14,181 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,168 | ₩14,769 | ₩13,860 | ₩14,742 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,863 | ₩14,943 | ₩14,114 | ₩14,128 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,745 | ₩15,745 | ₩14,702 | ₩14,836 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,079 | ₩16,286 | ₩14,876 | ₩15,772 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,571 | ₩16,092 | ₩15,464 | ₩16,079 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,424 | ₩15,812 | ₩15,050 | ₩15,598 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,783 | ₩15,671 | ₩14,769 | ₩15,571 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,023 | ₩15,197 | ₩14,609 | ₩14,742 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,542 | ₩15,264 | ₩14,542 | ₩15,050 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,301 | ₩14,649 | ₩14,168 | ₩14,542 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,609 | ₩14,890 | ₩14,248 | ₩14,301 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,595 | ₩14,649 | ₩14,128 | ₩14,609 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,194 | ₩14,716 | ₩13,767 | ₩14,689 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,622 | ₩14,849 | ₩13,874 | ₩13,914 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,729 | ₩15,331 | ₩14,555 | ₩14,595 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,582 | ₩15,290 | ₩14,582 | ₩14,702 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,301 | ₩15,010 | ₩14,261 | ₩14,676 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,235 | ₩14,595 | ₩13,941 | ₩14,235 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,486 | ₩14,061 | ₩13,486 | ₩13,914 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,700 | ₩13,767 | ₩13,356 | ₩13,406 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,834 | ₩13,914 | ₩13,339 | ₩13,687 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,499 | ₩13,994 | ₩13,379 | ₩13,566 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,299 | ₩13,606 | ₩12,951 | ₩13,433 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,459 | ₩13,927 | ₩13,259 | ₩13,272 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,499 | ₩13,820 | ₩13,225 | ₩13,459 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,900 | ₩13,914 | ₩13,306 | ₩13,366 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,408 | ₩14,482 | ₩13,687 | ₩13,767 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,275 | ₩14,555 | ₩14,154 | ₩14,395 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,101 | ₩14,128 | ₩13,874 | ₩14,034 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,649 | ₩14,849 | ₩14,007 | ₩14,101 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,930 | ₩14,930 | ₩14,255 | ₩14,569 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,377 | ₩15,451 | ₩14,809 | ₩15,037 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,077 | ₩15,478 | ₩14,863 | ₩15,224 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩15,010 | ₩15,544 | ₩15,003 | ₩15,117 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,063 | ₩15,184 | ₩14,489 | ₩15,010 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩14,996 | ₩15,250 | ₩14,796 | ₩14,956 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,489 | ₩15,344 | ₩14,261 | ₩14,996 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,406 | ₩14,742 | ₩13,339 | ₩14,676 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,580 | ₩13,740 | ₩13,085 | ₩13,246 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,034 | ₩14,662 | ₩13,459 | ₩13,580 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,382 | ₩14,468 | ₩13,767 | ₩14,034 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,691 | ₩15,785 | ₩13,794 | ₩14,689 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,478 | ₩16,052 | ₩15,250 | ₩16,026 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,959 | ₩16,052 | ₩15,077 | ₩15,571 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,106 | ₩16,320 | ₩15,437 | ₩16,052 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,504 | ₩16,185 | ₩15,204 | ₩16,133 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,678 | ₩15,685 | ₩15,164 | ₩15,558 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,825 | ₩15,972 | ₩15,478 | ₩15,745 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,705 | ₩15,818 | ₩15,304 | ₩15,732 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,250 | ₩16,133 | ₩15,250 | ₩15,651 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,890 | ₩15,478 | ₩14,890 | ₩15,357 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,756 | ₩14,956 | ₩14,542 | ₩14,863 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,956 | ₩15,010 | ₩14,636 | ₩14,836 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,756 | ₩15,357 | ₩14,756 | ₩15,197 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,290 | ₩15,625 | ₩14,676 | ₩14,716 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,304 | ₩15,491 | ₩15,157 | ₩15,384 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,277 | ₩15,478 | ₩15,237 | ₩15,451 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,143 | ₩15,384 | ₩15,143 | ₩15,290 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,437 | ₩15,471 | ₩15,037 | ₩15,117 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,665 | ₩15,825 | ₩15,504 | ₩15,585 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩16,012 | ₩16,039 | ₩15,458 | ₩15,598 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,625 | ₩15,705 | ₩15,432 | ₩15,665 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,571 | ₩15,832 | ₩15,437 | ₩15,651 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,943 | ₩15,518 | ₩14,930 | ₩15,437 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,970 | ₩15,143 | ₩14,410 | ₩14,903 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,654 | ₩16,667 | ₩14,970 | ₩14,976 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,427 | ₩16,880 | ₩16,280 | ₩16,694 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,881 | ₩16,901 | ₩16,467 | ₩16,774 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,732 | ₩16,360 | ₩15,371 | ₩16,360 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,972 | ₩16,106 | ₩15,621 | ₩15,865 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,264 | ₩16,079 | ₩15,103 | ₩16,039 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,836 | ₩15,985 | ₩14,809 | ₩15,625 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,569 | ₩15,344 | ₩14,569 | ₩14,756 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,194 | ₩14,462 | ₩13,920 | ₩14,275 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,796 | ₩14,796 | ₩14,168 | ₩14,181 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,916 | ₩15,498 | ₩14,702 | ₩14,809 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,876 | ₩15,250 | ₩14,876 | ₩15,157 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,809 | ₩15,237 | ₩14,315 | ₩14,689 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,702 | ₩15,070 | ₩14,315 | ₩15,023 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,836 | ₩15,250 | ₩14,275 | ₩14,649 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,502 | ₩14,890 | ₩14,128 | ₩14,863 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,956 | ₩15,250 | ₩14,382 | ₩14,636 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,742 | ₩15,237 | ₩14,742 | ₩15,157 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,769 | ₩15,010 | ₩14,523 | ₩14,742 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,729 | ₩15,170 | ₩14,535 | ₩14,729 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,023 | ₩15,237 | ₩14,021 | ₩14,689 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,317 | ₩15,408 | ₩14,796 | ₩15,063 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,464 | ₩15,691 | ₩14,515 | ₩15,478 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,636 | ₩15,451 | ₩14,529 | ₩15,170 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,357 | ₩15,371 | ₩14,382 | ₩15,103 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,349 | ₩17,496 | ₩15,464 | ₩15,651 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,950 | ₩18,505 | ₩17,509 | ₩18,405 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,445 | ₩18,472 | ₩17,883 | ₩17,910 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,712 | ₩19,207 | ₩18,492 | ₩18,592 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,862 | ₩20,196 | ₩18,679 | ₩18,966 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,316 | ₩20,316 | ₩19,521 | ₩20,089 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,784 | ₩20,864 | ₩20,129 | ₩20,343 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,958 | ₩21,278 | ₩20,583 | ₩20,744 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,425 | ₩21,519 | ₩20,476 | ₩20,998 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,866 | ₩22,054 | ₩21,492 | ₩21,653 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,612 | ₩22,287 | ₩21,465 | ₩22,120 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩22,000 | ₩22,254 | ₩21,452 | ₩21,612 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,254 | ₩22,455 | ₩21,800 | ₩22,080 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,321 | ₩22,495 | ₩22,000 | ₩22,160 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,936 | ₩22,949 | ₩22,120 | ₩22,201 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,749 | ₩22,829 | ₩21,800 | ₩22,775 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,310 | ₩23,510 | ₩22,829 | ₩22,922 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,377 | ₩23,537 | ₩23,003 | ₩23,430 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,323 | ₩23,925 | ₩23,190 | ₩23,484 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,911 | ₩24,272 | ₩23,016 | ₩23,043 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,673 | ₩24,673 | ₩23,671 | ₩24,125 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,553 | ₩25,053 | ₩24,099 | ₩24,687 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,938 | ₩25,048 | ₩23,791 | ₩24,593 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,419 | ₩24,419 | ₩23,591 | ₩23,938 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,831 | ₩24,308 | ₩23,804 | ₩24,045 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,272 | ₩24,526 | ₩23,791 | ₩23,831 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,061 | ₩25,569 | ₩24,352 | ₩24,459 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,448 | ₩25,542 | ₩24,927 | ₩25,088 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩25,983 | ₩26,651 | ₩25,529 | ₩25,662 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,074 | ₩26,411 | ₩25,074 | ₩26,010 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,580 | ₩25,489 | ₩24,580 | ₩25,422 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,914 | ₩25,041 | ₩24,500 | ₩24,633 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,542 | ₩25,849 | ₩25,128 | ₩25,208 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩25,996 | ₩26,123 | ₩25,729 | ₩25,743 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,903 | ₩26,184 | ₩25,475 | ₩26,103 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,195 | ₩26,291 | ₩24,727 | ₩26,063 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,529 | ₩25,529 | ₩24,700 | ₩25,235 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,221 | ₩26,050 | ₩25,021 | ₩25,662 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,767 | ₩25,088 | ₩24,179 | ₩24,834 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,085 | ₩25,195 | ₩24,058 | ₩24,807 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,192 | ₩24,192 | ₩23,404 | ₩23,778 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,794 | ₩24,994 | ₩23,791 | ₩23,952 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,186 | ₩27,186 | ₩24,540 | ₩24,780 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,106 | ₩27,387 | ₩26,732 | ₩27,213 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,493 | ₩27,647 | ₩26,974 | ₩27,092 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,108 | ₩28,142 | ₩27,500 | ₩27,574 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,670 | ₩28,670 | ₩27,961 | ₩28,108 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,576 | ₩28,710 | ₩28,215 | ₩28,549 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,536 | ₩29,084 | ₩28,021 | ₩28,576 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,440 | ₩28,670 | ₩27,373 | ₩28,523 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩26,986 | ₩27,092 | ₩26,411 | ₩27,079 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,721 | ₩28,135 | ₩26,518 | ₩26,905 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,870 | ₩29,071 | ₩27,614 | ₩27,841 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,282 | ₩29,044 | ₩27,868 | ₩28,777 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,188 | ₩28,456 | ₩27,707 | ₩28,376 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,164 | ₩29,283 | ₩28,616 | ₩28,750 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,097 | ₩29,552 | ₩28,630 | ₩28,990 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩28,990 | ₩29,672 | ₩28,509 | ₩29,191 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,269 | ₩29,405 | ₩27,774 | ₩28,777 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩29,031 | ₩30,140 | ₩28,429 | ₩28,496 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,079 | ₩29,311 | ₩27,079 | ₩28,990 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,192 | ₩27,199 | ₩23,992 | ₩27,092 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,628 | ₩24,647 | ₩22,628 | ₩24,192 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,962 | ₩22,962 | ₩22,388 | ₩22,495 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,363 | ₩23,497 | ₩22,856 | ₩22,962 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,671 | ₩23,711 | ₩23,256 | ₩23,363 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,842 | ₩23,457 | ₩22,695 | ₩23,390 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,749 | ₩23,343 | ₩22,555 | ₩23,150 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,537 | ₩23,702 | ₩22,254 | ₩22,735 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,455 | ₩23,557 | ₩22,225 | ₩23,243 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,708 | ₩24,617 | ₩22,428 | ₩22,481 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,321 | ₩23,003 | ₩21,800 | ₩22,535 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,043 | ₩23,591 | ₩22,672 | ₩23,457 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,869 | ₩23,484 | ₩22,374 | ₩23,216 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,043 | ₩23,564 | ₩22,882 | ₩23,069 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,270 | ₩23,564 | ₩22,802 | ₩23,123 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,588 | ₩23,434 | ₩22,495 | ₩23,350 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,869 | ₩22,909 | ₩21,786 | ₩22,588 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,254 | ₩23,116 | ₩22,154 | ₩22,775 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,706 | ₩22,388 | ₩21,238 | ₩21,653 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,559 | ₩22,214 | ₩20,917 | ₩21,612 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,744 | ₩20,971 | ₩20,249 | ₩20,917 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,182 | ₩20,938 | ₩20,182 | ₩20,784 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,116 | ₩20,369 | ₩19,855 | ₩20,343 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,116 | ₩20,443 | ₩19,862 | ₩20,343 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,049 | ₩20,436 | ₩19,995 | ₩20,089 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,249 | ₩20,677 | ₩20,049 | ₩20,102 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,915 | ₩20,637 | ₩19,741 | ₩20,289 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,182 | ₩20,764 | ₩19,982 | ₩20,089 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,969 | ₩20,243 | ₩19,695 | ₩20,102 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,757 | ₩20,911 | ₩19,848 | ₩19,888 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,610 | ₩21,058 | ₩20,089 | ₩20,797 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,176 | ₩20,704 | ₩19,942 | ₩20,597 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,739 | ₩20,664 | ₩18,659 | ₩20,303 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,405 | ₩18,585 | ₩18,177 | ₩18,485 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,461 | ₩19,821 | ₩18,244 | ₩18,365 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,049 | ₩20,089 | ₩18,619 | ₩19,367 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,038 | ₩21,238 | ₩20,129 | ₩20,169 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩21,011 | ₩21,572 | ₩20,911 | ₩21,238 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,572 | ₩21,626 | ₩20,958 | ₩20,984 | -2.73% | 45.1만 |
|---|