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 | ₩15,501 | ₩16,411 | ₩15,380 | ₩15,996 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,898 | ₩15,742 | ₩14,711 | ₩15,581 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,470 | ₩15,179 | ₩14,470 | ₩15,005 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,474 | ₩15,568 | ₩14,657 | ₩14,738 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,233 | ₩15,474 | ₩14,818 | ₩15,420 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,233 | ₩15,313 | ₩14,738 | ₩15,206 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,233 | ₩15,313 | ₩14,830 | ₩15,072 | -1.05% | 14만 |
| 2026.09.30 | ₩15,059 | ₩15,501 | ₩14,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,260 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,046 | ₩15,340 | ₩14,925 | ₩14,979 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,166 | ₩15,273 | ₩14,624 | ₩15,099 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,447 | ₩15,661 | ₩15,106 | ₩15,554 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,528 | ₩15,528 | ₩14,684 | ₩15,461 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,635 | ₩15,822 | ₩15,354 | ₩15,568 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,447 | ₩16,130 | ₩15,300 | ₩15,702 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,139 | ₩15,528 | ₩14,831 | ₩15,367 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,153 | ₩15,260 | ₩14,858 | ₩14,979 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,550 | ₩15,246 | ₩14,497 | ₩15,206 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩15,032 | ₩15,032 | ₩14,323 | ₩14,376 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,939 | ₩15,005 | ₩14,350 | ₩14,952 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,858 | ₩15,179 | ₩14,698 | ₩15,005 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,059 | ₩15,179 | ₩14,758 | ₩14,831 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,939 | ₩14,992 | ₩14,724 | ₩14,952 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,360 | ₩15,822 | ₩15,005 | ₩15,139 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,939 | ₩15,139 | ₩14,698 | ₩14,952 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,765 | ₩15,260 | ₩14,751 | ₩15,153 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,086 | ₩15,153 | ₩14,613 | ₩14,872 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,818 | ₩15,380 | ₩14,684 | ₩15,032 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,751 | ₩14,892 | ₩14,497 | ₩14,818 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,631 | ₩14,985 | ₩14,403 | ₩14,831 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,925 | ₩14,939 | ₩14,162 | ₩14,765 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,845 | ₩15,360 | ₩14,738 | ₩15,032 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,608 | ₩15,608 | ₩14,831 | ₩14,885 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,497 | ₩15,675 | ₩14,497 | ₩15,635 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,885 | ₩14,885 | ₩14,350 | ₩14,430 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,671 | ₩14,845 | ₩14,463 | ₩14,765 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,845 | ₩14,858 | ₩14,122 | ₩14,657 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,229 | ₩14,952 | ₩14,229 | ₩14,858 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,894 | ₩14,283 | ₩13,546 | ₩14,202 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,453 | ₩14,068 | ₩13,386 | ₩14,028 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,176 | ₩14,176 | ₩13,410 | ₩13,520 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,099 | ₩15,300 | ₩14,242 | ₩14,269 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,309 | ₩15,032 | ₩14,129 | ₩14,992 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,229 | ₩14,363 | ₩14,122 | ₩14,242 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,925 | ₩14,965 | ₩14,109 | ₩14,309 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,376 | ₩15,072 | ₩14,155 | ₩14,925 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,346 | ₩14,336 | ₩13,346 | ₩14,256 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,620 | ₩13,774 | ₩13,205 | ₩13,379 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,078 | ₩13,961 | ₩12,971 | ₩13,720 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,600 | ₩13,627 | ₩13,212 | ₩13,533 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,667 | ₩13,667 | ₩13,152 | ₩13,480 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,279 | ₩13,694 | ₩13,252 | ₩13,680 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,493 | ₩13,841 | ₩13,158 | ₩13,346 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,734 | ₩13,948 | ₩13,158 | ₩13,480 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,600 | ₩14,055 | ₩13,453 | ₩13,667 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,868 | ₩13,868 | ₩13,413 | ₩13,466 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,305 | ₩13,908 | ₩13,272 | ₩13,573 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,042 | ₩14,042 | ₩13,560 | ₩13,667 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,176 | ₩14,296 | ₩14,015 | ₩14,149 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,390 | ₩14,684 | ₩14,068 | ₩14,202 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,155 | ₩14,403 | ₩13,881 | ₩14,242 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,765 | ₩14,765 | ₩13,935 | ₩14,202 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,189 | ₩14,791 | ₩13,881 | ₩14,765 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,885 | ₩14,965 | ₩14,135 | ₩14,149 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,768 | ₩15,768 | ₩14,724 | ₩14,858 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,103 | ₩16,311 | ₩14,898 | ₩15,795 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,594 | ₩16,117 | ₩15,487 | ₩16,103 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,447 | ₩15,835 | ₩15,072 | ₩15,621 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,805 | ₩15,695 | ₩14,791 | ₩15,594 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,046 | ₩15,220 | ₩14,631 | ₩14,765 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,564 | ₩15,287 | ₩14,564 | ₩15,072 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,323 | ₩14,671 | ₩14,189 | ₩14,564 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,631 | ₩14,912 | ₩14,269 | ₩14,323 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,617 | ₩14,671 | ₩14,149 | ₩14,631 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,216 | ₩14,738 | ₩13,787 | ₩14,711 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,644 | ₩14,872 | ₩13,894 | ₩13,935 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,751 | ₩15,354 | ₩14,577 | ₩14,617 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,604 | ₩15,313 | ₩14,604 | ₩14,724 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,323 | ₩15,032 | ₩14,283 | ₩14,698 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,256 | ₩14,617 | ₩13,961 | ₩14,256 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,506 | ₩14,082 | ₩13,506 | ₩13,935 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,720 | ₩13,787 | ₩13,376 | ₩13,426 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,854 | ₩13,935 | ₩13,359 | ₩13,707 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,520 | ₩14,015 | ₩13,399 | ₩13,587 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,319 | ₩13,627 | ₩12,971 | ₩13,453 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,480 | ₩13,948 | ₩13,279 | ₩13,292 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,520 | ₩13,841 | ₩13,245 | ₩13,480 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,921 | ₩13,935 | ₩13,326 | ₩13,386 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,430 | ₩14,504 | ₩13,707 | ₩13,787 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,296 | ₩14,577 | ₩14,176 | ₩14,417 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,122 | ₩14,149 | ₩13,894 | ₩14,055 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,671 | ₩14,872 | ₩14,028 | ₩14,122 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,952 | ₩14,952 | ₩14,276 | ₩14,591 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,400 | ₩15,474 | ₩14,831 | ₩15,059 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,099 | ₩15,501 | ₩14,885 | ₩15,246 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩15,032 | ₩15,568 | ₩15,026 | ₩15,139 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,086 | ₩15,206 | ₩14,510 | ₩15,032 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩15,019 | ₩15,273 | ₩14,818 | ₩14,979 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,510 | ₩15,367 | ₩14,283 | ₩15,019 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,426 | ₩14,765 | ₩13,359 | ₩14,698 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,600 | ₩13,761 | ₩13,105 | ₩13,265 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,055 | ₩14,684 | ₩13,480 | ₩13,600 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,403 | ₩14,490 | ₩13,787 | ₩14,055 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,715 | ₩15,809 | ₩13,814 | ₩14,711 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,501 | ₩16,076 | ₩15,273 | ₩16,050 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,983 | ₩16,076 | ₩15,099 | ₩15,594 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,130 | ₩16,344 | ₩15,461 | ₩16,076 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,528 | ₩16,209 | ₩15,226 | ₩16,157 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,702 | ₩15,708 | ₩15,186 | ₩15,581 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,849 | ₩15,996 | ₩15,501 | ₩15,768 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,728 | ₩15,842 | ₩15,327 | ₩15,755 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,273 | ₩16,157 | ₩15,273 | ₩15,675 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,912 | ₩15,501 | ₩14,912 | ₩15,380 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,778 | ₩14,979 | ₩14,564 | ₩14,885 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,979 | ₩15,032 | ₩14,657 | ₩14,858 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,778 | ₩15,380 | ₩14,778 | ₩15,220 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,313 | ₩15,648 | ₩14,698 | ₩14,738 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,327 | ₩15,514 | ₩15,179 | ₩15,407 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,300 | ₩15,501 | ₩15,260 | ₩15,474 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,166 | ₩15,407 | ₩15,166 | ₩15,313 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,461 | ₩15,494 | ₩15,059 | ₩15,139 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,688 | ₩15,849 | ₩15,528 | ₩15,608 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩16,036 | ₩16,063 | ₩15,481 | ₩15,621 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,648 | ₩15,728 | ₩15,455 | ₩15,688 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,594 | ₩15,855 | ₩15,461 | ₩15,675 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,965 | ₩15,541 | ₩14,952 | ₩15,461 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,992 | ₩15,166 | ₩14,431 | ₩14,925 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,679 | ₩16,692 | ₩14,992 | ₩14,999 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,451 | ₩16,905 | ₩16,304 | ₩16,719 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,906 | ₩16,926 | ₩16,491 | ₩16,799 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,755 | ₩16,384 | ₩15,394 | ₩16,384 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,996 | ₩16,130 | ₩15,644 | ₩15,889 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,287 | ₩16,103 | ₩15,126 | ₩16,063 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,858 | ₩16,009 | ₩14,831 | ₩15,648 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,591 | ₩15,367 | ₩14,591 | ₩14,778 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,216 | ₩14,483 | ₩13,941 | ₩14,296 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,818 | ₩14,818 | ₩14,189 | ₩14,202 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,939 | ₩15,521 | ₩14,724 | ₩14,831 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,898 | ₩15,273 | ₩14,898 | ₩15,179 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,831 | ₩15,260 | ₩14,336 | ₩14,711 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,724 | ₩15,092 | ₩14,336 | ₩15,046 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,858 | ₩15,273 | ₩14,296 | ₩14,671 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,524 | ₩14,912 | ₩14,149 | ₩14,885 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,979 | ₩15,273 | ₩14,403 | ₩14,657 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,765 | ₩15,260 | ₩14,765 | ₩15,179 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,791 | ₩15,032 | ₩14,545 | ₩14,765 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,751 | ₩15,193 | ₩14,557 | ₩14,751 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,046 | ₩15,260 | ₩14,042 | ₩14,711 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,340 | ₩15,431 | ₩14,818 | ₩15,086 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,487 | ₩15,715 | ₩14,537 | ₩15,501 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,657 | ₩15,474 | ₩14,550 | ₩15,193 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,380 | ₩15,394 | ₩14,403 | ₩15,126 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,375 | ₩17,522 | ₩15,487 | ₩15,675 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,977 | ₩18,533 | ₩17,535 | ₩18,432 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,472 | ₩18,499 | ₩17,910 | ₩17,937 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,740 | ₩19,235 | ₩18,519 | ₩18,620 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,891 | ₩20,226 | ₩18,707 | ₩18,994 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,346 | ₩20,346 | ₩19,550 | ₩20,119 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,815 | ₩20,895 | ₩20,159 | ₩20,373 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,989 | ₩21,310 | ₩20,614 | ₩20,775 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,457 | ₩21,551 | ₩20,507 | ₩21,029 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,899 | ₩22,087 | ₩21,524 | ₩21,685 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,645 | ₩22,321 | ₩21,498 | ₩22,153 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩22,033 | ₩22,287 | ₩21,484 | ₩21,645 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,287 | ₩22,488 | ₩21,832 | ₩22,113 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,354 | ₩22,528 | ₩22,033 | ₩22,194 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,970 | ₩22,983 | ₩22,153 | ₩22,234 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,783 | ₩22,863 | ₩21,832 | ₩22,809 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,345 | ₩23,546 | ₩22,863 | ₩22,957 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,412 | ₩23,572 | ₩23,037 | ₩23,465 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,358 | ₩23,961 | ₩23,224 | ₩23,519 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,947 | ₩24,309 | ₩23,050 | ₩23,077 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,710 | ₩24,710 | ₩23,706 | ₩24,161 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,590 | ₩25,090 | ₩24,135 | ₩24,724 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,974 | ₩25,085 | ₩23,827 | ₩24,630 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,456 | ₩24,456 | ₩23,626 | ₩23,974 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,867 | ₩24,345 | ₩23,840 | ₩24,081 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,309 | ₩24,563 | ₩23,827 | ₩23,867 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,098 | ₩25,607 | ₩24,389 | ₩24,496 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,487 | ₩25,580 | ₩24,965 | ₩25,125 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩26,022 | ₩26,691 | ₩25,567 | ₩25,701 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,112 | ₩26,450 | ₩25,112 | ₩26,049 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,616 | ₩25,527 | ₩24,616 | ₩25,460 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,951 | ₩25,078 | ₩24,536 | ₩24,670 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,580 | ₩25,888 | ₩25,165 | ₩25,246 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩26,035 | ₩26,163 | ₩25,768 | ₩25,781 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,942 | ₩26,223 | ₩25,513 | ₩26,142 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,232 | ₩26,330 | ₩24,764 | ₩26,102 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,567 | ₩25,567 | ₩24,737 | ₩25,272 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,259 | ₩26,089 | ₩25,058 | ₩25,701 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,804 | ₩25,125 | ₩24,215 | ₩24,871 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,121 | ₩25,232 | ₩24,094 | ₩24,844 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,228 | ₩24,228 | ₩23,439 | ₩23,813 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,831 | ₩25,031 | ₩23,827 | ₩23,987 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,227 | ₩27,227 | ₩24,576 | ₩24,817 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,146 | ₩27,428 | ₩26,772 | ₩27,253 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,535 | ₩27,689 | ₩27,014 | ₩27,133 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,150 | ₩28,184 | ₩27,541 | ₩27,615 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,713 | ₩28,713 | ₩28,003 | ₩28,150 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,619 | ₩28,753 | ₩28,257 | ₩28,592 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,579 | ₩29,128 | ₩28,063 | ₩28,619 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,481 | ₩28,713 | ₩27,414 | ₩28,565 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩27,026 | ₩27,133 | ₩26,450 | ₩27,120 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,762 | ₩28,177 | ₩26,557 | ₩26,946 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,913 | ₩29,114 | ₩27,655 | ₩27,883 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,324 | ₩29,087 | ₩27,909 | ₩28,820 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,231 | ₩28,498 | ₩27,749 | ₩28,418 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,208 | ₩29,327 | ₩28,659 | ₩28,793 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,141 | ₩29,596 | ₩28,672 | ₩29,034 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩29,034 | ₩29,716 | ₩28,552 | ₩29,235 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,311 | ₩29,449 | ₩27,816 | ₩28,820 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩29,074 | ₩30,185 | ₩28,472 | ₩28,539 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,120 | ₩29,355 | ₩27,120 | ₩29,034 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,228 | ₩27,240 | ₩24,028 | ₩27,133 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,662 | ₩24,683 | ₩22,662 | ₩24,228 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,997 | ₩22,997 | ₩22,421 | ₩22,528 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,398 | ₩23,532 | ₩22,890 | ₩22,997 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,706 | ₩23,746 | ₩23,291 | ₩23,398 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,876 | ₩23,492 | ₩22,729 | ₩23,425 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,783 | ₩23,378 | ₩22,589 | ₩23,184 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,572 | ₩23,737 | ₩22,287 | ₩22,769 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,488 | ₩23,592 | ₩22,258 | ₩23,278 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,742 | ₩24,654 | ₩22,461 | ₩22,515 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,354 | ₩23,037 | ₩21,832 | ₩22,568 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,077 | ₩23,626 | ₩22,706 | ₩23,492 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,903 | ₩23,519 | ₩22,408 | ₩23,251 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,077 | ₩23,599 | ₩22,916 | ₩23,104 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,305 | ₩23,599 | ₩22,836 | ₩23,157 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,622 | ₩23,469 | ₩22,528 | ₩23,385 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,903 | ₩22,943 | ₩21,819 | ₩22,622 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,287 | ₩23,151 | ₩22,187 | ₩22,809 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,739 | ₩22,421 | ₩21,270 | ₩21,685 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,591 | ₩22,247 | ₩20,949 | ₩21,645 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,775 | ₩21,002 | ₩20,279 | ₩20,949 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,213 | ₩20,969 | ₩20,213 | ₩20,815 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,146 | ₩20,400 | ₩19,885 | ₩20,373 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,146 | ₩20,474 | ₩19,891 | ₩20,373 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,079 | ₩20,467 | ₩20,025 | ₩20,119 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,279 | ₩20,708 | ₩20,079 | ₩20,132 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,945 | ₩20,668 | ₩19,771 | ₩20,320 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,213 | ₩20,795 | ₩20,012 | ₩20,119 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,998 | ₩20,273 | ₩19,724 | ₩20,132 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,788 | ₩20,942 | ₩19,878 | ₩19,918 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,641 | ₩21,089 | ₩20,119 | ₩20,828 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,206 | ₩20,735 | ₩19,972 | ₩20,628 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,767 | ₩20,694 | ₩18,687 | ₩20,333 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,432 | ₩18,613 | ₩18,205 | ₩18,513 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,490 | ₩19,851 | ₩18,272 | ₩18,392 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,079 | ₩20,119 | ₩18,646 | ₩19,396 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,069 | ₩21,270 | ₩20,159 | ₩20,199 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩21,042 | ₩21,605 | ₩20,942 | ₩21,270 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,605 | ₩21,658 | ₩20,989 | ₩21,016 | -2.73% | 45.1만 |
|---|