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 | ₩15,474 | ₩16,383 | ₩15,354 | ₩15,969 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,873 | ₩15,715 | ₩14,686 | ₩15,555 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,446 | ₩15,154 | ₩14,446 | ₩14,980 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,448 | ₩15,541 | ₩14,633 | ₩14,713 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,207 | ₩15,448 | ₩14,793 | ₩15,394 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,207 | ₩15,287 | ₩14,713 | ₩15,180 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,207 | ₩15,287 | ₩14,805 | ₩15,047 | -1.05% | 14만 |
| 2026.09.30 | ₩15,033 | ₩15,474 | ₩14,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,234 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,020 | ₩15,314 | ₩14,900 | ₩14,953 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,140 | ₩15,247 | ₩14,599 | ₩15,074 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,421 | ₩15,635 | ₩15,080 | ₩15,528 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,501 | ₩15,501 | ₩14,659 | ₩15,434 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,608 | ₩15,795 | ₩15,327 | ₩15,541 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,421 | ₩16,103 | ₩15,274 | ₩15,675 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,114 | ₩15,501 | ₩14,806 | ₩15,341 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,127 | ₩15,234 | ₩14,833 | ₩14,953 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,526 | ₩15,221 | ₩14,472 | ₩15,180 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩15,007 | ₩15,007 | ₩14,299 | ₩14,352 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,913 | ₩14,980 | ₩14,325 | ₩14,927 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,833 | ₩15,154 | ₩14,673 | ₩14,980 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,033 | ₩15,154 | ₩14,733 | ₩14,806 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,913 | ₩14,967 | ₩14,699 | ₩14,927 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,334 | ₩15,795 | ₩14,980 | ₩15,114 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,913 | ₩15,114 | ₩14,673 | ₩14,927 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,739 | ₩15,234 | ₩14,726 | ₩15,127 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,060 | ₩15,127 | ₩14,588 | ₩14,846 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,793 | ₩15,354 | ₩14,659 | ₩15,007 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,726 | ₩14,866 | ₩14,472 | ₩14,793 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,606 | ₩14,960 | ₩14,379 | ₩14,806 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,900 | ₩14,913 | ₩14,138 | ₩14,739 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,820 | ₩15,334 | ₩14,713 | ₩15,007 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,581 | ₩15,581 | ₩14,806 | ₩14,860 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,472 | ₩15,648 | ₩14,472 | ₩15,608 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,860 | ₩14,860 | ₩14,325 | ₩14,405 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,646 | ₩14,820 | ₩14,439 | ₩14,739 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,820 | ₩14,833 | ₩14,098 | ₩14,633 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,205 | ₩14,927 | ₩14,205 | ₩14,833 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,871 | ₩14,258 | ₩13,523 | ₩14,178 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,430 | ₩14,045 | ₩13,363 | ₩14,005 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,152 | ₩14,152 | ₩13,387 | ₩13,497 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,074 | ₩15,274 | ₩14,218 | ₩14,245 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,285 | ₩15,007 | ₩14,105 | ₩14,967 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,205 | ₩14,339 | ₩14,098 | ₩14,218 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,900 | ₩14,940 | ₩14,085 | ₩14,285 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,352 | ₩15,047 | ₩14,131 | ₩14,900 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,323 | ₩14,312 | ₩13,323 | ₩14,232 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,597 | ₩13,751 | ₩13,183 | ₩13,356 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,056 | ₩13,938 | ₩12,949 | ₩13,697 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,577 | ₩13,604 | ₩13,189 | ₩13,510 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,644 | ₩13,644 | ₩13,129 | ₩13,457 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,256 | ₩13,670 | ₩13,229 | ₩13,657 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,470 | ₩13,817 | ₩13,136 | ₩13,323 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,711 | ₩13,924 | ₩13,136 | ₩13,457 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,577 | ₩14,031 | ₩13,430 | ₩13,644 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,844 | ₩13,844 | ₩13,390 | ₩13,443 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,283 | ₩13,884 | ₩13,250 | ₩13,550 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,018 | ₩14,018 | ₩13,537 | ₩13,644 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,152 | ₩14,272 | ₩13,991 | ₩14,125 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,365 | ₩14,659 | ₩14,045 | ₩14,178 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,131 | ₩14,379 | ₩13,858 | ₩14,218 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,739 | ₩14,739 | ₩13,911 | ₩14,178 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,165 | ₩14,766 | ₩13,858 | ₩14,739 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,860 | ₩14,940 | ₩14,111 | ₩14,125 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,742 | ₩15,742 | ₩14,699 | ₩14,833 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,076 | ₩16,283 | ₩14,873 | ₩15,768 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,568 | ₩16,089 | ₩15,461 | ₩16,076 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,421 | ₩15,809 | ₩15,047 | ₩15,595 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,780 | ₩15,668 | ₩14,766 | ₩15,568 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,020 | ₩15,194 | ₩14,606 | ₩14,739 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,539 | ₩15,261 | ₩14,539 | ₩15,047 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,299 | ₩14,646 | ₩14,165 | ₩14,539 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,606 | ₩14,886 | ₩14,245 | ₩14,299 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,593 | ₩14,646 | ₩14,125 | ₩14,606 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,192 | ₩14,713 | ₩13,764 | ₩14,686 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,619 | ₩14,846 | ₩13,871 | ₩13,911 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,726 | ₩15,327 | ₩14,552 | ₩14,593 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,579 | ₩15,287 | ₩14,579 | ₩14,699 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,299 | ₩15,007 | ₩14,258 | ₩14,673 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,232 | ₩14,593 | ₩13,938 | ₩14,232 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,483 | ₩14,058 | ₩13,483 | ₩13,911 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,697 | ₩13,764 | ₩13,354 | ₩13,403 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,831 | ₩13,911 | ₩13,336 | ₩13,684 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,497 | ₩13,991 | ₩13,376 | ₩13,564 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,296 | ₩13,604 | ₩12,949 | ₩13,430 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,457 | ₩13,924 | ₩13,256 | ₩13,270 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,497 | ₩13,817 | ₩13,223 | ₩13,457 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,898 | ₩13,911 | ₩13,303 | ₩13,363 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,405 | ₩14,479 | ₩13,684 | ₩13,764 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,272 | ₩14,552 | ₩14,152 | ₩14,392 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,098 | ₩14,125 | ₩13,871 | ₩14,031 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,646 | ₩14,846 | ₩14,005 | ₩14,098 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,927 | ₩14,927 | ₩14,252 | ₩14,566 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,374 | ₩15,448 | ₩14,806 | ₩15,033 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,074 | ₩15,474 | ₩14,860 | ₩15,221 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩15,007 | ₩15,541 | ₩15,000 | ₩15,114 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,060 | ₩15,180 | ₩14,486 | ₩15,007 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩14,993 | ₩15,247 | ₩14,793 | ₩14,953 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,486 | ₩15,341 | ₩14,258 | ₩14,993 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,403 | ₩14,739 | ₩13,336 | ₩14,673 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,577 | ₩13,737 | ₩13,082 | ₩13,243 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,031 | ₩14,659 | ₩13,457 | ₩13,577 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,379 | ₩14,466 | ₩13,764 | ₩14,031 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,688 | ₩15,782 | ₩13,791 | ₩14,686 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,474 | ₩16,049 | ₩15,247 | ₩16,022 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,956 | ₩16,049 | ₩15,074 | ₩15,568 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,103 | ₩16,316 | ₩15,434 | ₩16,049 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,501 | ₩16,181 | ₩15,201 | ₩16,129 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,675 | ₩15,682 | ₩15,160 | ₩15,555 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,822 | ₩15,969 | ₩15,474 | ₩15,742 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,702 | ₩15,815 | ₩15,301 | ₩15,728 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,247 | ₩16,129 | ₩15,247 | ₩15,648 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,886 | ₩15,474 | ₩14,886 | ₩15,354 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,753 | ₩14,953 | ₩14,539 | ₩14,860 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,953 | ₩15,007 | ₩14,633 | ₩14,833 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,753 | ₩15,354 | ₩14,753 | ₩15,194 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,287 | ₩15,621 | ₩14,673 | ₩14,713 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,301 | ₩15,488 | ₩15,154 | ₩15,381 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,274 | ₩15,474 | ₩15,234 | ₩15,448 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,140 | ₩15,381 | ₩15,140 | ₩15,287 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,434 | ₩15,468 | ₩15,033 | ₩15,114 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,662 | ₩15,822 | ₩15,501 | ₩15,581 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩16,009 | ₩16,036 | ₩15,454 | ₩15,595 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,621 | ₩15,702 | ₩15,429 | ₩15,662 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,568 | ₩15,829 | ₩15,434 | ₩15,648 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,940 | ₩15,515 | ₩14,927 | ₩15,434 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,967 | ₩15,140 | ₩14,407 | ₩14,900 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,650 | ₩16,664 | ₩14,967 | ₩14,973 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,423 | ₩16,876 | ₩16,276 | ₩16,691 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,878 | ₩16,898 | ₩16,463 | ₩16,771 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,728 | ₩16,356 | ₩15,368 | ₩16,356 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,969 | ₩16,103 | ₩15,617 | ₩15,862 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,261 | ₩16,076 | ₩15,100 | ₩16,036 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,833 | ₩15,982 | ₩14,806 | ₩15,621 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,566 | ₩15,341 | ₩14,566 | ₩14,753 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,192 | ₩14,459 | ₩13,918 | ₩14,272 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,793 | ₩14,793 | ₩14,165 | ₩14,178 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,913 | ₩15,495 | ₩14,699 | ₩14,806 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,873 | ₩15,247 | ₩14,873 | ₩15,154 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,806 | ₩15,234 | ₩14,312 | ₩14,686 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,699 | ₩15,067 | ₩14,312 | ₩15,020 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,833 | ₩15,247 | ₩14,272 | ₩14,646 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,499 | ₩14,886 | ₩14,125 | ₩14,860 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,953 | ₩15,247 | ₩14,379 | ₩14,633 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,739 | ₩15,234 | ₩14,739 | ₩15,154 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,766 | ₩15,007 | ₩14,520 | ₩14,739 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,726 | ₩15,167 | ₩14,532 | ₩14,726 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,020 | ₩15,234 | ₩14,018 | ₩14,686 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,314 | ₩15,405 | ₩14,793 | ₩15,060 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,461 | ₩15,688 | ₩14,512 | ₩15,474 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,633 | ₩15,448 | ₩14,526 | ₩15,167 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,354 | ₩15,368 | ₩14,379 | ₩15,100 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,345 | ₩17,492 | ₩15,461 | ₩15,648 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,947 | ₩18,501 | ₩17,506 | ₩18,401 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,441 | ₩18,468 | ₩17,880 | ₩17,907 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,708 | ₩19,203 | ₩18,488 | ₩18,588 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,858 | ₩20,192 | ₩18,675 | ₩18,962 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,312 | ₩20,312 | ₩19,517 | ₩20,085 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,780 | ₩20,860 | ₩20,125 | ₩20,339 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,953 | ₩21,274 | ₩20,579 | ₩20,740 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,421 | ₩21,515 | ₩20,472 | ₩20,993 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,862 | ₩22,049 | ₩21,488 | ₩21,648 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,608 | ₩22,283 | ₩21,461 | ₩22,116 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩21,996 | ₩22,250 | ₩21,448 | ₩21,608 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,250 | ₩22,450 | ₩21,795 | ₩22,076 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,316 | ₩22,490 | ₩21,996 | ₩22,156 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,931 | ₩22,944 | ₩22,116 | ₩22,196 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,744 | ₩22,824 | ₩21,795 | ₩22,771 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,305 | ₩23,506 | ₩22,824 | ₩22,918 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,372 | ₩23,532 | ₩22,998 | ₩23,426 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,319 | ₩23,920 | ₩23,185 | ₩23,479 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,907 | ₩24,267 | ₩23,011 | ₩23,038 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,668 | ₩24,668 | ₩23,666 | ₩24,120 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,548 | ₩25,048 | ₩24,094 | ₩24,682 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,933 | ₩25,042 | ₩23,786 | ₩24,588 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,414 | ₩24,414 | ₩23,586 | ₩23,933 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,826 | ₩24,303 | ₩23,800 | ₩24,040 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,267 | ₩24,521 | ₩23,786 | ₩23,826 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,056 | ₩25,564 | ₩24,348 | ₩24,454 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,443 | ₩25,537 | ₩24,922 | ₩25,083 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩25,978 | ₩26,646 | ₩25,524 | ₩25,657 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,069 | ₩26,405 | ₩25,069 | ₩26,005 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,575 | ₩25,483 | ₩24,575 | ₩25,417 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,909 | ₩25,036 | ₩24,495 | ₩24,628 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,537 | ₩25,844 | ₩25,123 | ₩25,203 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩25,991 | ₩26,118 | ₩25,724 | ₩25,737 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,898 | ₩26,178 | ₩25,470 | ₩26,098 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,189 | ₩26,285 | ₩24,722 | ₩26,058 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,524 | ₩25,524 | ₩24,695 | ₩25,230 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,216 | ₩26,045 | ₩25,016 | ₩25,657 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,762 | ₩25,083 | ₩24,174 | ₩24,829 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,080 | ₩25,189 | ₩24,054 | ₩24,802 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,187 | ₩24,187 | ₩23,399 | ₩23,773 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,789 | ₩24,989 | ₩23,786 | ₩23,947 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,181 | ₩27,181 | ₩24,535 | ₩24,775 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,100 | ₩27,381 | ₩26,726 | ₩27,207 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,488 | ₩27,642 | ₩26,968 | ₩27,087 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,103 | ₩28,136 | ₩27,495 | ₩27,568 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,664 | ₩28,664 | ₩27,956 | ₩28,103 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,570 | ₩28,704 | ₩28,210 | ₩28,544 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,530 | ₩29,078 | ₩28,016 | ₩28,570 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,434 | ₩28,664 | ₩27,368 | ₩28,517 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩26,980 | ₩27,087 | ₩26,405 | ₩27,074 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,715 | ₩28,129 | ₩26,512 | ₩26,900 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,864 | ₩29,065 | ₩27,608 | ₩27,835 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,276 | ₩29,038 | ₩27,862 | ₩28,771 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,183 | ₩28,450 | ₩27,702 | ₩28,370 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,158 | ₩29,277 | ₩28,610 | ₩28,744 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,091 | ₩29,546 | ₩28,624 | ₩28,985 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩28,985 | ₩29,666 | ₩28,503 | ₩29,185 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,263 | ₩29,399 | ₩27,769 | ₩28,771 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩29,025 | ₩30,134 | ₩28,423 | ₩28,490 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,074 | ₩29,305 | ₩27,074 | ₩28,985 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,187 | ₩27,194 | ₩23,987 | ₩27,087 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,624 | ₩24,642 | ₩22,624 | ₩24,187 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,958 | ₩22,958 | ₩22,383 | ₩22,490 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,359 | ₩23,492 | ₩22,851 | ₩22,958 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,666 | ₩23,706 | ₩23,252 | ₩23,359 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,838 | ₩23,452 | ₩22,691 | ₩23,385 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,744 | ₩23,339 | ₩22,550 | ₩23,145 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,532 | ₩23,697 | ₩22,250 | ₩22,731 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,450 | ₩23,552 | ₩22,220 | ₩23,238 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,704 | ₩24,612 | ₩22,423 | ₩22,477 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,316 | ₩22,998 | ₩21,795 | ₩22,530 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,038 | ₩23,586 | ₩22,668 | ₩23,452 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,864 | ₩23,479 | ₩22,370 | ₩23,212 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,038 | ₩23,559 | ₩22,878 | ₩23,065 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,265 | ₩23,559 | ₩22,797 | ₩23,118 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,584 | ₩23,430 | ₩22,490 | ₩23,345 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,864 | ₩22,904 | ₩21,782 | ₩22,584 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,250 | ₩23,111 | ₩22,149 | ₩22,771 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,702 | ₩22,383 | ₩21,234 | ₩21,648 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,555 | ₩22,209 | ₩20,913 | ₩21,608 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,740 | ₩20,967 | ₩20,245 | ₩20,913 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,178 | ₩20,933 | ₩20,178 | ₩20,780 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,111 | ₩20,365 | ₩19,851 | ₩20,339 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,111 | ₩20,439 | ₩19,858 | ₩20,339 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,045 | ₩20,432 | ₩19,991 | ₩20,085 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,245 | ₩20,673 | ₩20,045 | ₩20,098 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,911 | ₩20,633 | ₩19,737 | ₩20,285 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,178 | ₩20,760 | ₩19,978 | ₩20,085 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,964 | ₩20,238 | ₩19,691 | ₩20,098 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,753 | ₩20,907 | ₩19,844 | ₩19,884 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,606 | ₩21,054 | ₩20,085 | ₩20,793 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,172 | ₩20,699 | ₩19,938 | ₩20,593 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,735 | ₩20,659 | ₩18,655 | ₩20,299 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,401 | ₩18,581 | ₩18,174 | ₩18,481 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,457 | ₩19,817 | ₩18,241 | ₩18,361 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,045 | ₩20,085 | ₩18,615 | ₩19,363 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,034 | ₩21,234 | ₩20,125 | ₩20,165 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩21,007 | ₩21,568 | ₩20,907 | ₩21,234 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,568 | ₩21,621 | ₩20,953 | ₩20,980 | -2.73% | 45.1만 |
|---|