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 | ₩15,504 | ₩16,414 | ₩15,383 | ₩15,999 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,901 | ₩15,745 | ₩14,714 | ₩15,584 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,473 | ₩15,182 | ₩14,473 | ₩15,008 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,477 | ₩15,570 | ₩14,660 | ₩14,740 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,236 | ₩15,477 | ₩14,821 | ₩15,423 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,236 | ₩15,316 | ₩14,740 | ₩15,209 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,236 | ₩15,316 | ₩14,833 | ₩15,075 | -1.05% | 14만 |
| 2026.09.30 | ₩15,062 | ₩15,504 | ₩14,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,263 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,048 | ₩15,343 | ₩14,928 | ₩14,981 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,169 | ₩15,276 | ₩14,627 | ₩15,102 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,450 | ₩15,664 | ₩15,109 | ₩15,557 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,530 | ₩15,530 | ₩14,687 | ₩15,463 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,637 | ₩15,825 | ₩15,356 | ₩15,570 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,450 | ₩16,133 | ₩15,303 | ₩15,704 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,142 | ₩15,530 | ₩14,834 | ₩15,370 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,155 | ₩15,263 | ₩14,861 | ₩14,981 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,553 | ₩15,249 | ₩14,499 | ₩15,209 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩15,035 | ₩15,035 | ₩14,325 | ₩14,379 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,941 | ₩15,008 | ₩14,352 | ₩14,955 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,861 | ₩15,182 | ₩14,700 | ₩15,008 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,062 | ₩15,182 | ₩14,760 | ₩14,834 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,941 | ₩14,995 | ₩14,727 | ₩14,955 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,363 | ₩15,825 | ₩15,008 | ₩15,142 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,941 | ₩15,142 | ₩14,700 | ₩14,955 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,767 | ₩15,263 | ₩14,754 | ₩15,155 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,089 | ₩15,155 | ₩14,616 | ₩14,874 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,821 | ₩15,383 | ₩14,687 | ₩15,035 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,754 | ₩14,894 | ₩14,499 | ₩14,821 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,633 | ₩14,988 | ₩14,406 | ₩14,834 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,928 | ₩14,941 | ₩14,165 | ₩14,767 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,848 | ₩15,363 | ₩14,740 | ₩15,035 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,611 | ₩15,611 | ₩14,834 | ₩14,888 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,499 | ₩15,678 | ₩14,499 | ₩15,637 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,888 | ₩14,888 | ₩14,352 | ₩14,432 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,673 | ₩14,848 | ₩14,466 | ₩14,767 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,848 | ₩14,861 | ₩14,125 | ₩14,660 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,232 | ₩14,955 | ₩14,232 | ₩14,861 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,897 | ₩14,285 | ₩13,549 | ₩14,205 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,455 | ₩14,071 | ₩13,388 | ₩14,031 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,178 | ₩14,178 | ₩13,412 | ₩13,522 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,102 | ₩15,303 | ₩14,245 | ₩14,272 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,312 | ₩15,035 | ₩14,131 | ₩14,995 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,232 | ₩14,366 | ₩14,125 | ₩14,245 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,928 | ₩14,968 | ₩14,111 | ₩14,312 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,379 | ₩15,075 | ₩14,158 | ₩14,928 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,348 | ₩14,339 | ₩13,348 | ₩14,258 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,622 | ₩13,776 | ₩13,207 | ₩13,382 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,080 | ₩13,964 | ₩12,973 | ₩13,723 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,602 | ₩13,629 | ₩13,214 | ₩13,535 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,669 | ₩13,669 | ₩13,154 | ₩13,482 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,281 | ₩13,696 | ₩13,254 | ₩13,683 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,495 | ₩13,843 | ₩13,161 | ₩13,348 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,736 | ₩13,951 | ₩13,161 | ₩13,482 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,602 | ₩14,058 | ₩13,455 | ₩13,669 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,870 | ₩13,870 | ₩13,415 | ₩13,469 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,308 | ₩13,910 | ₩13,274 | ₩13,576 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩14,044 | ₩14,044 | ₩13,562 | ₩13,669 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,178 | ₩14,299 | ₩14,017 | ₩14,151 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,392 | ₩14,687 | ₩14,071 | ₩14,205 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,158 | ₩14,406 | ₩13,884 | ₩14,245 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,767 | ₩14,767 | ₩13,937 | ₩14,205 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,191 | ₩14,794 | ₩13,884 | ₩14,767 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,888 | ₩14,968 | ₩14,138 | ₩14,151 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,771 | ₩15,771 | ₩14,727 | ₩14,861 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,106 | ₩16,314 | ₩14,901 | ₩15,798 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,597 | ₩16,119 | ₩15,490 | ₩16,106 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,450 | ₩15,838 | ₩15,075 | ₩15,624 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,807 | ₩15,698 | ₩14,794 | ₩15,597 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,048 | ₩15,222 | ₩14,633 | ₩14,767 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,566 | ₩15,289 | ₩14,566 | ₩15,075 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,325 | ₩14,673 | ₩14,191 | ₩14,566 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,633 | ₩14,914 | ₩14,272 | ₩14,325 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,620 | ₩14,673 | ₩14,151 | ₩14,633 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,218 | ₩14,740 | ₩13,790 | ₩14,714 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,647 | ₩14,874 | ₩13,897 | ₩13,937 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,754 | ₩15,356 | ₩14,580 | ₩14,620 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,607 | ₩15,316 | ₩14,607 | ₩14,727 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,325 | ₩15,035 | ₩14,285 | ₩14,700 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,258 | ₩14,620 | ₩13,964 | ₩14,258 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,509 | ₩14,084 | ₩13,509 | ₩13,937 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,723 | ₩13,790 | ₩13,379 | ₩13,428 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,857 | ₩13,937 | ₩13,361 | ₩13,710 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,522 | ₩14,017 | ₩13,402 | ₩13,589 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,321 | ₩13,629 | ₩12,973 | ₩13,455 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,482 | ₩13,951 | ₩13,281 | ₩13,294 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,522 | ₩13,843 | ₩13,248 | ₩13,482 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,924 | ₩13,937 | ₩13,328 | ₩13,388 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,432 | ₩14,506 | ₩13,710 | ₩13,790 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,299 | ₩14,580 | ₩14,178 | ₩14,419 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,125 | ₩14,151 | ₩13,897 | ₩14,058 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,673 | ₩14,874 | ₩14,031 | ₩14,125 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,955 | ₩14,955 | ₩14,279 | ₩14,593 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,403 | ₩15,477 | ₩14,834 | ₩15,062 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,102 | ₩15,504 | ₩14,888 | ₩15,249 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩15,035 | ₩15,570 | ₩15,028 | ₩15,142 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,089 | ₩15,209 | ₩14,513 | ₩15,035 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩15,022 | ₩15,276 | ₩14,821 | ₩14,981 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,513 | ₩15,370 | ₩14,285 | ₩15,022 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,428 | ₩14,767 | ₩13,361 | ₩14,700 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,602 | ₩13,763 | ₩13,107 | ₩13,268 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,058 | ₩14,687 | ₩13,482 | ₩13,602 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,406 | ₩14,493 | ₩13,790 | ₩14,058 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,718 | ₩15,811 | ₩13,817 | ₩14,714 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,504 | ₩16,079 | ₩15,276 | ₩16,052 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,986 | ₩16,079 | ₩15,102 | ₩15,597 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,133 | ₩16,347 | ₩15,463 | ₩16,079 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,530 | ₩16,212 | ₩15,229 | ₩16,160 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,704 | ₩15,711 | ₩15,189 | ₩15,584 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,852 | ₩15,999 | ₩15,504 | ₩15,771 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,731 | ₩15,845 | ₩15,329 | ₩15,758 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,276 | ₩16,160 | ₩15,276 | ₩15,678 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,914 | ₩15,504 | ₩14,914 | ₩15,383 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,781 | ₩14,981 | ₩14,566 | ₩14,888 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,981 | ₩15,035 | ₩14,660 | ₩14,861 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,781 | ₩15,383 | ₩14,781 | ₩15,222 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,316 | ₩15,651 | ₩14,700 | ₩14,740 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,329 | ₩15,517 | ₩15,182 | ₩15,410 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,303 | ₩15,504 | ₩15,263 | ₩15,477 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,169 | ₩15,410 | ₩15,169 | ₩15,316 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,463 | ₩15,497 | ₩15,062 | ₩15,142 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,691 | ₩15,852 | ₩15,530 | ₩15,611 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩16,039 | ₩16,066 | ₩15,483 | ₩15,624 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,651 | ₩15,731 | ₩15,458 | ₩15,691 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,597 | ₩15,858 | ₩15,463 | ₩15,678 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,968 | ₩15,544 | ₩14,955 | ₩15,463 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,995 | ₩15,169 | ₩14,434 | ₩14,928 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,682 | ₩16,695 | ₩14,995 | ₩15,001 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,454 | ₩16,908 | ₩16,307 | ₩16,722 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,909 | ₩16,929 | ₩16,494 | ₩16,802 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,758 | ₩16,387 | ₩15,396 | ₩16,387 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,999 | ₩16,133 | ₩15,647 | ₩15,892 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,289 | ₩16,106 | ₩15,129 | ₩16,066 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,861 | ₩16,012 | ₩14,834 | ₩15,651 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,593 | ₩15,370 | ₩14,593 | ₩14,781 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,218 | ₩14,486 | ₩13,944 | ₩14,299 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,821 | ₩14,821 | ₩14,191 | ₩14,205 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,941 | ₩15,524 | ₩14,727 | ₩14,834 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,901 | ₩15,276 | ₩14,901 | ₩15,182 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,834 | ₩15,263 | ₩14,339 | ₩14,714 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,727 | ₩15,095 | ₩14,339 | ₩15,048 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,861 | ₩15,276 | ₩14,299 | ₩14,673 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,526 | ₩14,914 | ₩14,151 | ₩14,888 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,981 | ₩15,276 | ₩14,406 | ₩14,660 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,767 | ₩15,263 | ₩14,767 | ₩15,182 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,794 | ₩15,035 | ₩14,548 | ₩14,767 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,754 | ₩15,196 | ₩14,560 | ₩14,754 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,048 | ₩15,263 | ₩14,044 | ₩14,714 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,343 | ₩15,434 | ₩14,821 | ₩15,089 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,490 | ₩15,718 | ₩14,540 | ₩15,504 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,660 | ₩15,477 | ₩14,553 | ₩15,196 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,383 | ₩15,396 | ₩14,406 | ₩15,129 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,378 | ₩17,525 | ₩15,490 | ₩15,678 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,980 | ₩18,536 | ₩17,539 | ₩18,436 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,476 | ₩18,502 | ₩17,913 | ₩17,940 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,743 | ₩19,239 | ₩18,523 | ₩18,623 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,895 | ₩20,230 | ₩18,710 | ₩18,998 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,350 | ₩20,350 | ₩19,553 | ₩20,122 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,819 | ₩20,899 | ₩20,163 | ₩20,377 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,993 | ₩21,314 | ₩20,618 | ₩20,778 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,461 | ₩21,555 | ₩20,511 | ₩21,033 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,903 | ₩22,091 | ₩21,528 | ₩21,689 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,649 | ₩22,325 | ₩21,501 | ₩22,157 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩22,037 | ₩22,291 | ₩21,488 | ₩21,649 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,291 | ₩22,492 | ₩21,836 | ₩22,117 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,358 | ₩22,532 | ₩22,037 | ₩22,198 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,974 | ₩22,988 | ₩22,157 | ₩22,238 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,787 | ₩22,867 | ₩21,836 | ₩22,813 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,349 | ₩23,550 | ₩22,867 | ₩22,961 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,416 | ₩23,577 | ₩23,041 | ₩23,470 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,362 | ₩23,965 | ₩23,229 | ₩23,523 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,951 | ₩24,313 | ₩23,054 | ₩23,081 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,715 | ₩24,715 | ₩23,711 | ₩24,166 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,594 | ₩25,095 | ₩24,139 | ₩24,728 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,978 | ₩25,089 | ₩23,831 | ₩24,634 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,460 | ₩24,460 | ₩23,630 | ₩23,978 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,871 | ₩24,349 | ₩23,844 | ₩24,085 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,313 | ₩24,567 | ₩23,831 | ₩23,871 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,103 | ₩25,612 | ₩24,393 | ₩24,500 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,491 | ₩25,585 | ₩24,969 | ₩25,130 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩26,027 | ₩26,696 | ₩25,571 | ₩25,705 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,116 | ₩26,455 | ₩25,116 | ₩26,053 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,621 | ₩25,531 | ₩24,621 | ₩25,464 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,956 | ₩25,083 | ₩24,541 | ₩24,674 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,585 | ₩25,893 | ₩25,170 | ₩25,250 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩26,040 | ₩26,167 | ₩25,772 | ₩25,786 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,946 | ₩26,227 | ₩25,518 | ₩26,147 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,237 | ₩26,335 | ₩24,768 | ₩26,107 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,571 | ₩25,571 | ₩24,741 | ₩25,277 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,264 | ₩26,094 | ₩25,063 | ₩25,705 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,808 | ₩25,130 | ₩24,219 | ₩24,875 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,126 | ₩25,237 | ₩24,099 | ₩24,848 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,233 | ₩24,233 | ₩23,443 | ₩23,818 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,835 | ₩25,036 | ₩23,831 | ₩23,992 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,232 | ₩27,232 | ₩24,581 | ₩24,822 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,151 | ₩27,432 | ₩26,776 | ₩27,258 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,540 | ₩27,693 | ₩27,019 | ₩27,138 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,155 | ₩28,189 | ₩27,546 | ₩27,620 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,718 | ₩28,718 | ₩28,008 | ₩28,155 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,624 | ₩28,758 | ₩28,262 | ₩28,597 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,584 | ₩29,133 | ₩28,068 | ₩28,624 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,486 | ₩28,718 | ₩27,419 | ₩28,570 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩27,031 | ₩27,138 | ₩26,455 | ₩27,124 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,767 | ₩28,182 | ₩26,562 | ₩26,950 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,919 | ₩29,119 | ₩27,660 | ₩27,888 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,329 | ₩29,093 | ₩27,914 | ₩28,825 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,236 | ₩28,503 | ₩27,754 | ₩28,423 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,213 | ₩29,332 | ₩28,664 | ₩28,798 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,146 | ₩29,601 | ₩28,678 | ₩29,039 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩29,039 | ₩29,722 | ₩28,557 | ₩29,240 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,316 | ₩29,454 | ₩27,821 | ₩28,825 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩29,079 | ₩30,190 | ₩28,477 | ₩28,544 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,124 | ₩29,360 | ₩27,124 | ₩29,039 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,233 | ₩27,245 | ₩24,032 | ₩27,138 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,666 | ₩24,688 | ₩22,666 | ₩24,233 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩23,001 | ₩23,001 | ₩22,425 | ₩22,532 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,403 | ₩23,536 | ₩22,894 | ₩23,001 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,711 | ₩23,751 | ₩23,295 | ₩23,403 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,880 | ₩23,496 | ₩22,733 | ₩23,429 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,787 | ₩23,382 | ₩22,593 | ₩23,188 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,577 | ₩23,741 | ₩22,291 | ₩22,773 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,492 | ₩23,597 | ₩22,262 | ₩23,282 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,747 | ₩24,658 | ₩22,465 | ₩22,519 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,358 | ₩23,041 | ₩21,836 | ₩22,573 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,081 | ₩23,630 | ₩22,710 | ₩23,496 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,907 | ₩23,523 | ₩22,412 | ₩23,255 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,081 | ₩23,603 | ₩22,921 | ₩23,108 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,309 | ₩23,603 | ₩22,840 | ₩23,162 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,626 | ₩23,474 | ₩22,532 | ₩23,389 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,907 | ₩22,947 | ₩21,823 | ₩22,626 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,291 | ₩23,155 | ₩22,191 | ₩22,813 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,742 | ₩22,425 | ₩21,274 | ₩21,689 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,595 | ₩22,251 | ₩20,953 | ₩21,649 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,778 | ₩21,006 | ₩20,283 | ₩20,953 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,216 | ₩20,973 | ₩20,216 | ₩20,819 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,149 | ₩20,404 | ₩19,888 | ₩20,377 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,149 | ₩20,477 | ₩19,895 | ₩20,377 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,082 | ₩20,471 | ₩20,029 | ₩20,122 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,283 | ₩20,712 | ₩20,082 | ₩20,136 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,948 | ₩20,671 | ₩19,774 | ₩20,323 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,216 | ₩20,799 | ₩20,015 | ₩20,122 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩20,002 | ₩20,276 | ₩19,728 | ₩20,136 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,792 | ₩20,946 | ₩19,881 | ₩19,922 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,645 | ₩21,093 | ₩20,122 | ₩20,832 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,209 | ₩20,738 | ₩19,975 | ₩20,631 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,770 | ₩20,698 | ₩18,690 | ₩20,337 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,436 | ₩18,616 | ₩18,208 | ₩18,516 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,493 | ₩19,855 | ₩18,275 | ₩18,395 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,082 | ₩20,122 | ₩18,650 | ₩19,400 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,073 | ₩21,274 | ₩20,163 | ₩20,203 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩21,046 | ₩21,609 | ₩20,946 | ₩21,274 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,609 | ₩21,662 | ₩20,993 | ₩21,019 | -2.73% | 45.1만 |
|---|