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 | ₩15,456 | ₩16,363 | ₩15,335 | ₩15,949 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,855 | ₩15,696 | ₩14,668 | ₩15,536 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,428 | ₩15,135 | ₩14,428 | ₩14,962 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,429 | ₩15,522 | ₩14,615 | ₩14,695 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,189 | ₩15,429 | ₩14,775 | ₩15,376 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,189 | ₩15,269 | ₩14,695 | ₩15,162 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,189 | ₩15,269 | ₩14,787 | ₩15,028 | -1.05% | 14만 |
| 2026.09.30 | ₩15,015 | ₩15,456 | ₩14,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,215 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,002 | ₩15,295 | ₩14,882 | ₩14,935 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,122 | ₩15,229 | ₩14,581 | ₩15,055 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,402 | ₩15,616 | ₩15,062 | ₩15,509 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,482 | ₩15,482 | ₩14,641 | ₩15,416 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,589 | ₩15,776 | ₩15,309 | ₩15,522 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,402 | ₩16,083 | ₩15,255 | ₩15,656 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,095 | ₩15,482 | ₩14,788 | ₩15,322 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,109 | ₩15,215 | ₩14,815 | ₩14,935 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,508 | ₩15,202 | ₩14,455 | ₩15,162 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩14,988 | ₩14,988 | ₩14,281 | ₩14,334 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,895 | ₩14,962 | ₩14,308 | ₩14,908 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,815 | ₩15,135 | ₩14,655 | ₩14,962 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,015 | ₩15,135 | ₩14,715 | ₩14,788 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,895 | ₩14,948 | ₩14,681 | ₩14,908 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,315 | ₩15,776 | ₩14,962 | ₩15,095 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,895 | ₩15,095 | ₩14,655 | ₩14,908 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,722 | ₩15,215 | ₩14,708 | ₩15,109 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,042 | ₩15,109 | ₩14,571 | ₩14,828 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,775 | ₩15,335 | ₩14,641 | ₩14,988 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,708 | ₩14,848 | ₩14,455 | ₩14,775 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,588 | ₩14,942 | ₩14,361 | ₩14,788 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,882 | ₩14,895 | ₩14,121 | ₩14,722 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,802 | ₩15,315 | ₩14,695 | ₩14,988 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,562 | ₩15,562 | ₩14,788 | ₩14,842 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,455 | ₩15,629 | ₩14,455 | ₩15,589 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,842 | ₩14,842 | ₩14,308 | ₩14,388 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,628 | ₩14,802 | ₩14,421 | ₩14,722 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,802 | ₩14,815 | ₩14,081 | ₩14,615 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,188 | ₩14,908 | ₩14,188 | ₩14,815 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,854 | ₩14,241 | ₩13,507 | ₩14,161 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,414 | ₩14,027 | ₩13,347 | ₩13,987 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,134 | ₩14,134 | ₩13,371 | ₩13,480 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,055 | ₩15,255 | ₩14,201 | ₩14,228 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,268 | ₩14,988 | ₩14,088 | ₩14,948 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,188 | ₩14,321 | ₩14,081 | ₩14,201 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,882 | ₩14,922 | ₩14,068 | ₩14,268 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,334 | ₩15,028 | ₩14,114 | ₩14,882 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,307 | ₩14,294 | ₩13,307 | ₩14,214 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,580 | ₩13,734 | ₩13,167 | ₩13,340 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,040 | ₩13,921 | ₩12,933 | ₩13,680 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,560 | ₩13,587 | ₩13,173 | ₩13,494 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,627 | ₩13,627 | ₩13,113 | ₩13,440 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,240 | ₩13,654 | ₩13,213 | ₩13,640 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,454 | ₩13,801 | ₩13,120 | ₩13,307 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,694 | ₩13,907 | ₩13,120 | ₩13,440 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,560 | ₩14,014 | ₩13,414 | ₩13,627 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,827 | ₩13,827 | ₩13,373 | ₩13,427 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,267 | ₩13,867 | ₩13,233 | ₩13,534 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,001 | ₩14,001 | ₩13,520 | ₩13,627 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,134 | ₩14,254 | ₩13,974 | ₩14,108 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,348 | ₩14,641 | ₩14,027 | ₩14,161 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,114 | ₩14,361 | ₩13,841 | ₩14,201 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,722 | ₩14,722 | ₩13,894 | ₩14,161 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,148 | ₩14,748 | ₩13,841 | ₩14,722 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,842 | ₩14,922 | ₩14,094 | ₩14,108 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,723 | ₩15,723 | ₩14,681 | ₩14,815 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,056 | ₩16,263 | ₩14,855 | ₩15,749 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,549 | ₩16,070 | ₩15,442 | ₩16,056 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,402 | ₩15,789 | ₩15,028 | ₩15,576 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,762 | ₩15,649 | ₩14,748 | ₩15,549 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,002 | ₩15,175 | ₩14,588 | ₩14,722 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,521 | ₩15,242 | ₩14,521 | ₩15,028 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,281 | ₩14,628 | ₩14,148 | ₩14,521 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,588 | ₩14,868 | ₩14,228 | ₩14,281 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,575 | ₩14,628 | ₩14,108 | ₩14,588 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,174 | ₩14,695 | ₩13,747 | ₩14,668 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,601 | ₩14,828 | ₩13,854 | ₩13,894 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,708 | ₩15,309 | ₩14,535 | ₩14,575 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,561 | ₩15,269 | ₩14,561 | ₩14,681 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,281 | ₩14,988 | ₩14,241 | ₩14,655 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,214 | ₩14,575 | ₩13,921 | ₩14,214 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,467 | ₩14,041 | ₩13,467 | ₩13,894 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,680 | ₩13,747 | ₩13,337 | ₩13,387 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,814 | ₩13,894 | ₩13,320 | ₩13,667 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,480 | ₩13,974 | ₩13,360 | ₩13,547 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,280 | ₩13,587 | ₩12,933 | ₩13,414 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,440 | ₩13,907 | ₩13,240 | ₩13,253 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,480 | ₩13,801 | ₩13,207 | ₩13,440 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,881 | ₩13,894 | ₩13,287 | ₩13,347 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,388 | ₩14,461 | ₩13,667 | ₩13,747 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,254 | ₩14,535 | ₩14,134 | ₩14,375 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,081 | ₩14,108 | ₩13,854 | ₩14,014 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,628 | ₩14,828 | ₩13,987 | ₩14,081 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,908 | ₩14,908 | ₩14,234 | ₩14,548 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,355 | ₩15,429 | ₩14,788 | ₩15,015 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,055 | ₩15,456 | ₩14,842 | ₩15,202 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩14,988 | ₩15,522 | ₩14,982 | ₩15,095 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,042 | ₩15,162 | ₩14,468 | ₩14,988 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩14,975 | ₩15,229 | ₩14,775 | ₩14,935 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,468 | ₩15,322 | ₩14,241 | ₩14,975 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,387 | ₩14,722 | ₩13,320 | ₩14,655 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,560 | ₩13,721 | ₩13,067 | ₩13,227 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,014 | ₩14,641 | ₩13,440 | ₩13,560 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,361 | ₩14,448 | ₩13,747 | ₩14,014 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,669 | ₩15,763 | ₩13,774 | ₩14,668 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,456 | ₩16,030 | ₩15,229 | ₩16,003 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,936 | ₩16,030 | ₩15,055 | ₩15,549 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,083 | ₩16,296 | ₩15,416 | ₩16,030 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,482 | ₩16,162 | ₩15,182 | ₩16,110 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,656 | ₩15,662 | ₩15,142 | ₩15,536 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,803 | ₩15,949 | ₩15,456 | ₩15,723 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,682 | ₩15,796 | ₩15,282 | ₩15,709 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,229 | ₩16,110 | ₩15,229 | ₩15,629 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,868 | ₩15,456 | ₩14,868 | ₩15,335 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,735 | ₩14,935 | ₩14,521 | ₩14,842 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,935 | ₩14,988 | ₩14,615 | ₩14,815 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,735 | ₩15,335 | ₩14,735 | ₩15,175 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,269 | ₩15,602 | ₩14,655 | ₩14,695 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,282 | ₩15,469 | ₩15,135 | ₩15,362 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,255 | ₩15,456 | ₩15,215 | ₩15,429 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,122 | ₩15,362 | ₩15,122 | ₩15,269 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,416 | ₩15,449 | ₩15,015 | ₩15,095 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,642 | ₩15,803 | ₩15,482 | ₩15,562 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩15,989 | ₩16,016 | ₩15,436 | ₩15,576 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,602 | ₩15,682 | ₩15,410 | ₩15,642 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,549 | ₩15,809 | ₩15,416 | ₩15,629 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,922 | ₩15,496 | ₩14,908 | ₩15,416 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,948 | ₩15,122 | ₩14,389 | ₩14,882 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,630 | ₩16,643 | ₩14,948 | ₩14,955 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,403 | ₩16,856 | ₩16,256 | ₩16,670 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,857 | ₩16,877 | ₩16,443 | ₩16,750 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,709 | ₩16,336 | ₩15,349 | ₩16,336 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,949 | ₩16,083 | ₩15,598 | ₩15,843 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,242 | ₩16,056 | ₩15,082 | ₩16,016 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,815 | ₩15,963 | ₩14,788 | ₩15,602 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,548 | ₩15,322 | ₩14,548 | ₩14,735 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,174 | ₩14,441 | ₩13,901 | ₩14,254 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,775 | ₩14,775 | ₩14,148 | ₩14,161 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,895 | ₩15,476 | ₩14,681 | ₩14,788 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,855 | ₩15,229 | ₩14,855 | ₩15,135 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,788 | ₩15,215 | ₩14,294 | ₩14,668 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,681 | ₩15,049 | ₩14,294 | ₩15,002 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,815 | ₩15,229 | ₩14,254 | ₩14,628 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,481 | ₩14,868 | ₩14,108 | ₩14,842 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,935 | ₩15,229 | ₩14,361 | ₩14,615 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,722 | ₩15,215 | ₩14,722 | ₩15,135 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,748 | ₩14,988 | ₩14,503 | ₩14,722 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,708 | ₩15,149 | ₩14,515 | ₩14,708 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,002 | ₩15,215 | ₩14,001 | ₩14,668 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,295 | ₩15,386 | ₩14,775 | ₩15,042 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,442 | ₩15,669 | ₩14,495 | ₩15,456 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,615 | ₩15,429 | ₩14,508 | ₩15,149 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,335 | ₩15,349 | ₩14,361 | ₩15,082 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,324 | ₩17,471 | ₩15,442 | ₩15,629 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,925 | ₩18,479 | ₩17,484 | ₩18,379 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,419 | ₩18,445 | ₩17,858 | ₩17,885 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,686 | ₩19,179 | ₩18,465 | ₩18,565 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,833 | ₩20,167 | ₩18,652 | ₩18,939 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,287 | ₩20,287 | ₩19,493 | ₩20,060 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,754 | ₩20,834 | ₩20,100 | ₩20,314 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,928 | ₩21,248 | ₩20,554 | ₩20,714 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,395 | ₩21,488 | ₩20,447 | ₩20,968 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,835 | ₩22,022 | ₩21,462 | ₩21,622 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,582 | ₩22,256 | ₩21,435 | ₩22,089 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩21,969 | ₩22,222 | ₩21,422 | ₩21,582 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,222 | ₩22,423 | ₩21,769 | ₩22,049 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,289 | ₩22,463 | ₩21,969 | ₩22,129 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,903 | ₩22,916 | ₩22,089 | ₩22,169 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,716 | ₩22,796 | ₩21,769 | ₩22,743 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,277 | ₩23,477 | ₩22,796 | ₩22,890 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,344 | ₩23,504 | ₩22,970 | ₩23,397 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,290 | ₩23,891 | ₩23,157 | ₩23,450 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,877 | ₩24,238 | ₩22,983 | ₩23,010 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,638 | ₩24,638 | ₩23,637 | ₩24,091 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,518 | ₩25,017 | ₩24,064 | ₩24,652 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,904 | ₩25,012 | ₩23,757 | ₩24,558 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,385 | ₩24,385 | ₩23,557 | ₩23,904 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,797 | ₩24,274 | ₩23,771 | ₩24,011 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,238 | ₩24,491 | ₩23,757 | ₩23,797 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,025 | ₩25,532 | ₩24,318 | ₩24,425 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,412 | ₩25,506 | ₩24,892 | ₩25,052 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩25,946 | ₩26,614 | ₩25,492 | ₩25,626 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,039 | ₩26,373 | ₩25,039 | ₩25,973 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,545 | ₩25,452 | ₩24,545 | ₩25,386 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,878 | ₩25,005 | ₩24,465 | ₩24,598 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,506 | ₩25,813 | ₩25,092 | ₩25,172 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩25,960 | ₩26,086 | ₩25,693 | ₩25,706 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,866 | ₩26,146 | ₩25,439 | ₩26,066 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,159 | ₩26,253 | ₩24,692 | ₩26,026 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,492 | ₩25,492 | ₩24,665 | ₩25,199 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,185 | ₩26,013 | ₩24,985 | ₩25,626 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,732 | ₩25,052 | ₩24,144 | ₩24,798 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,051 | ₩25,159 | ₩24,024 | ₩24,772 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,158 | ₩24,158 | ₩23,370 | ₩23,744 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,758 | ₩24,959 | ₩23,757 | ₩23,917 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,147 | ₩27,147 | ₩24,505 | ₩24,745 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,067 | ₩27,348 | ₩26,694 | ₩27,174 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,454 | ₩27,608 | ₩26,935 | ₩27,054 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,068 | ₩28,102 | ₩27,461 | ₩27,534 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,629 | ₩28,629 | ₩27,922 | ₩28,068 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,535 | ₩28,669 | ₩28,175 | ₩28,509 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,495 | ₩29,043 | ₩27,982 | ₩28,535 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,401 | ₩28,629 | ₩27,334 | ₩28,482 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩26,947 | ₩27,054 | ₩26,373 | ₩27,041 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,681 | ₩28,095 | ₩26,480 | ₩26,867 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,829 | ₩29,029 | ₩27,574 | ₩27,801 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,242 | ₩29,003 | ₩27,828 | ₩28,736 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,148 | ₩28,415 | ₩27,668 | ₩28,335 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,123 | ₩29,242 | ₩28,575 | ₩28,709 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,056 | ₩29,510 | ₩28,589 | ₩28,949 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩28,949 | ₩29,630 | ₩28,469 | ₩29,149 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,228 | ₩29,363 | ₩27,735 | ₩28,736 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩28,989 | ₩30,097 | ₩28,389 | ₩28,455 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,041 | ₩29,270 | ₩27,041 | ₩28,949 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,158 | ₩27,161 | ₩23,958 | ₩27,054 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,596 | ₩24,611 | ₩22,596 | ₩24,158 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,930 | ₩22,930 | ₩22,356 | ₩22,463 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,330 | ₩23,464 | ₩22,823 | ₩22,930 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,637 | ₩23,677 | ₩23,223 | ₩23,330 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,810 | ₩23,424 | ₩22,663 | ₩23,357 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,716 | ₩23,310 | ₩22,523 | ₩23,117 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,504 | ₩23,668 | ₩22,222 | ₩22,703 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,423 | ₩23,524 | ₩22,193 | ₩23,210 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,676 | ₩24,582 | ₩22,396 | ₩22,449 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,289 | ₩22,970 | ₩21,769 | ₩22,503 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,010 | ₩23,557 | ₩22,640 | ₩23,424 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,836 | ₩23,450 | ₩22,343 | ₩23,183 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,010 | ₩23,530 | ₩22,850 | ₩23,037 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,237 | ₩23,530 | ₩22,770 | ₩23,090 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,556 | ₩23,401 | ₩22,463 | ₩23,317 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,836 | ₩22,876 | ₩21,755 | ₩22,556 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,222 | ₩23,083 | ₩22,122 | ₩22,743 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,675 | ₩22,356 | ₩21,208 | ₩21,622 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,528 | ₩22,182 | ₩20,888 | ₩21,582 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,714 | ₩20,941 | ₩20,220 | ₩20,888 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,154 | ₩20,908 | ₩20,154 | ₩20,754 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,087 | ₩20,341 | ₩19,827 | ₩20,314 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,087 | ₩20,414 | ₩19,833 | ₩20,314 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,020 | ₩20,407 | ₩19,967 | ₩20,060 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,220 | ₩20,647 | ₩20,020 | ₩20,074 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,887 | ₩20,607 | ₩19,713 | ₩20,260 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,154 | ₩20,734 | ₩19,953 | ₩20,060 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,940 | ₩20,214 | ₩19,667 | ₩20,074 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,728 | ₩20,881 | ₩19,820 | ₩19,860 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,581 | ₩21,028 | ₩20,060 | ₩20,768 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,147 | ₩20,674 | ₩19,913 | ₩20,567 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,712 | ₩20,634 | ₩18,632 | ₩20,274 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,379 | ₩18,559 | ₩18,152 | ₩18,459 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,433 | ₩19,793 | ₩18,218 | ₩18,339 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,020 | ₩20,060 | ₩18,592 | ₩19,340 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,008 | ₩21,208 | ₩20,100 | ₩20,140 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩20,981 | ₩21,542 | ₩20,881 | ₩21,208 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,542 | ₩21,595 | ₩20,928 | ₩20,954 | -2.73% | 45.1만 |
|---|