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 | ₩15,446 | ₩16,353 | ₩15,326 | ₩15,940 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,846 | ₩15,686 | ₩14,659 | ₩15,526 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,419 | ₩15,126 | ₩14,419 | ₩14,953 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,420 | ₩15,513 | ₩14,606 | ₩14,686 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,180 | ₩15,420 | ₩14,766 | ₩15,366 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,180 | ₩15,260 | ₩14,686 | ₩15,153 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,180 | ₩15,260 | ₩14,778 | ₩15,019 | -1.05% | 14만 |
| 2026.09.30 | ₩15,006 | ₩15,446 | ₩14,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,206 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩14,993 | ₩15,286 | ₩14,873 | ₩14,926 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,113 | ₩15,220 | ₩14,573 | ₩15,046 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,393 | ₩15,606 | ₩15,053 | ₩15,500 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,473 | ₩15,473 | ₩14,633 | ₩15,406 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,580 | ₩15,766 | ₩15,300 | ₩15,513 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,393 | ₩16,073 | ₩15,246 | ₩15,646 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,086 | ₩15,473 | ₩14,779 | ₩15,313 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,100 | ₩15,206 | ₩14,806 | ₩14,926 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,499 | ₩15,193 | ₩14,446 | ₩15,153 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩14,979 | ₩14,979 | ₩14,273 | ₩14,326 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,886 | ₩14,953 | ₩14,299 | ₩14,899 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,806 | ₩15,126 | ₩14,646 | ₩14,953 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,006 | ₩15,126 | ₩14,706 | ₩14,779 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,886 | ₩14,939 | ₩14,673 | ₩14,899 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,306 | ₩15,766 | ₩14,953 | ₩15,086 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,886 | ₩15,086 | ₩14,646 | ₩14,899 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,713 | ₩15,206 | ₩14,699 | ₩15,100 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,033 | ₩15,100 | ₩14,562 | ₩14,819 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,766 | ₩15,326 | ₩14,633 | ₩14,979 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,699 | ₩14,839 | ₩14,446 | ₩14,766 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,579 | ₩14,933 | ₩14,353 | ₩14,779 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,873 | ₩14,886 | ₩14,112 | ₩14,713 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,793 | ₩15,306 | ₩14,686 | ₩14,979 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,553 | ₩15,553 | ₩14,779 | ₩14,833 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,446 | ₩15,620 | ₩14,446 | ₩15,580 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,833 | ₩14,833 | ₩14,299 | ₩14,379 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,619 | ₩14,793 | ₩14,413 | ₩14,713 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,793 | ₩14,806 | ₩14,072 | ₩14,606 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,179 | ₩14,899 | ₩14,179 | ₩14,806 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,846 | ₩14,232 | ₩13,499 | ₩14,152 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,405 | ₩14,019 | ₩13,339 | ₩13,979 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,126 | ₩14,126 | ₩13,363 | ₩13,472 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,046 | ₩15,246 | ₩14,192 | ₩14,219 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,259 | ₩14,979 | ₩14,079 | ₩14,939 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,179 | ₩14,313 | ₩14,072 | ₩14,192 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,873 | ₩14,913 | ₩14,059 | ₩14,259 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,326 | ₩15,019 | ₩14,106 | ₩14,873 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,299 | ₩14,286 | ₩13,299 | ₩14,206 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,572 | ₩13,726 | ₩13,159 | ₩13,332 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,032 | ₩13,912 | ₩12,925 | ₩13,672 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,552 | ₩13,579 | ₩13,165 | ₩13,486 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,619 | ₩13,619 | ₩13,105 | ₩13,432 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,232 | ₩13,646 | ₩13,205 | ₩13,632 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,446 | ₩13,792 | ₩13,112 | ₩13,299 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,686 | ₩13,899 | ₩13,112 | ₩13,432 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,552 | ₩14,006 | ₩13,405 | ₩13,619 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,819 | ₩13,819 | ₩13,365 | ₩13,419 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,259 | ₩13,859 | ₩13,225 | ₩13,526 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩13,992 | ₩13,992 | ₩13,512 | ₩13,619 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,126 | ₩14,246 | ₩13,966 | ₩14,099 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,339 | ₩14,633 | ₩14,019 | ₩14,152 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,106 | ₩14,353 | ₩13,832 | ₩14,192 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,713 | ₩14,713 | ₩13,886 | ₩14,152 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,139 | ₩14,739 | ₩13,832 | ₩14,713 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,833 | ₩14,913 | ₩14,086 | ₩14,099 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,713 | ₩15,713 | ₩14,673 | ₩14,806 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,047 | ₩16,253 | ₩14,846 | ₩15,740 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,540 | ₩16,060 | ₩15,433 | ₩16,047 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,393 | ₩15,780 | ₩15,019 | ₩15,566 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,753 | ₩15,640 | ₩14,739 | ₩15,540 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩14,993 | ₩15,166 | ₩14,579 | ₩14,713 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,513 | ₩15,233 | ₩14,513 | ₩15,019 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,273 | ₩14,619 | ₩14,139 | ₩14,513 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,579 | ₩14,859 | ₩14,219 | ₩14,273 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,566 | ₩14,619 | ₩14,099 | ₩14,579 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,166 | ₩14,686 | ₩13,739 | ₩14,659 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,593 | ₩14,819 | ₩13,846 | ₩13,886 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,699 | ₩15,300 | ₩14,526 | ₩14,566 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,553 | ₩15,260 | ₩14,553 | ₩14,673 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,273 | ₩14,979 | ₩14,232 | ₩14,646 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,206 | ₩14,566 | ₩13,912 | ₩14,206 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,459 | ₩14,032 | ₩13,459 | ₩13,886 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,672 | ₩13,739 | ₩13,329 | ₩13,379 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,806 | ₩13,886 | ₩13,312 | ₩13,659 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,472 | ₩13,966 | ₩13,352 | ₩13,539 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,272 | ₩13,579 | ₩12,925 | ₩13,405 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,432 | ₩13,899 | ₩13,232 | ₩13,245 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,472 | ₩13,792 | ₩13,199 | ₩13,432 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,872 | ₩13,886 | ₩13,279 | ₩13,339 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,379 | ₩14,453 | ₩13,659 | ₩13,739 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,246 | ₩14,526 | ₩14,126 | ₩14,366 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,072 | ₩14,099 | ₩13,846 | ₩14,006 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,619 | ₩14,819 | ₩13,979 | ₩14,072 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,899 | ₩14,899 | ₩14,226 | ₩14,539 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,346 | ₩15,420 | ₩14,779 | ₩15,006 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,046 | ₩15,446 | ₩14,833 | ₩15,193 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩14,979 | ₩15,513 | ₩14,973 | ₩15,086 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,033 | ₩15,153 | ₩14,459 | ₩14,979 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩14,966 | ₩15,220 | ₩14,766 | ₩14,926 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,459 | ₩15,313 | ₩14,232 | ₩14,966 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,379 | ₩14,713 | ₩13,312 | ₩14,646 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,552 | ₩13,712 | ₩13,059 | ₩13,219 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,006 | ₩14,633 | ₩13,432 | ₩13,552 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,353 | ₩14,439 | ₩13,739 | ₩14,006 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,660 | ₩15,753 | ₩13,766 | ₩14,659 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,446 | ₩16,020 | ₩15,220 | ₩15,993 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,927 | ₩16,020 | ₩15,046 | ₩15,540 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,073 | ₩16,287 | ₩15,406 | ₩16,020 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,473 | ₩16,152 | ₩15,173 | ₩16,100 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,646 | ₩15,653 | ₩15,133 | ₩15,526 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,793 | ₩15,940 | ₩15,446 | ₩15,713 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,673 | ₩15,786 | ₩15,273 | ₩15,700 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,220 | ₩16,100 | ₩15,220 | ₩15,620 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,859 | ₩15,446 | ₩14,859 | ₩15,326 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,726 | ₩14,926 | ₩14,513 | ₩14,833 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,926 | ₩14,979 | ₩14,606 | ₩14,806 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,726 | ₩15,326 | ₩14,726 | ₩15,166 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,260 | ₩15,593 | ₩14,646 | ₩14,686 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,273 | ₩15,460 | ₩15,126 | ₩15,353 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,246 | ₩15,446 | ₩15,206 | ₩15,420 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,113 | ₩15,353 | ₩15,113 | ₩15,260 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,406 | ₩15,440 | ₩15,006 | ₩15,086 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,633 | ₩15,793 | ₩15,473 | ₩15,553 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩15,980 | ₩16,007 | ₩15,426 | ₩15,566 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,593 | ₩15,673 | ₩15,401 | ₩15,633 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,540 | ₩15,800 | ₩15,406 | ₩15,620 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,913 | ₩15,486 | ₩14,899 | ₩15,406 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,939 | ₩15,113 | ₩14,381 | ₩14,873 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,620 | ₩16,633 | ₩14,939 | ₩14,946 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,393 | ₩16,846 | ₩16,247 | ₩16,660 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,847 | ₩16,867 | ₩16,433 | ₩16,740 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,700 | ₩16,327 | ₩15,340 | ₩16,327 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,940 | ₩16,073 | ₩15,589 | ₩15,833 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,233 | ₩16,047 | ₩15,073 | ₩16,007 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,806 | ₩15,953 | ₩14,779 | ₩15,593 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,539 | ₩15,313 | ₩14,539 | ₩14,726 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,166 | ₩14,433 | ₩13,892 | ₩14,246 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,766 | ₩14,766 | ₩14,139 | ₩14,152 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,886 | ₩15,466 | ₩14,673 | ₩14,779 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,846 | ₩15,220 | ₩14,846 | ₩15,126 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,779 | ₩15,206 | ₩14,286 | ₩14,659 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,673 | ₩15,039 | ₩14,286 | ₩14,993 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,806 | ₩15,220 | ₩14,246 | ₩14,619 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,473 | ₩14,859 | ₩14,099 | ₩14,833 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,926 | ₩15,220 | ₩14,353 | ₩14,606 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,713 | ₩15,206 | ₩14,713 | ₩15,126 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,739 | ₩14,979 | ₩14,494 | ₩14,713 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,699 | ₩15,140 | ₩14,506 | ₩14,699 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩14,993 | ₩15,206 | ₩13,992 | ₩14,659 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,286 | ₩15,377 | ₩14,766 | ₩15,033 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,433 | ₩15,660 | ₩14,486 | ₩15,446 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,606 | ₩15,420 | ₩14,499 | ₩15,140 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,326 | ₩15,340 | ₩14,353 | ₩15,073 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,314 | ₩17,460 | ₩15,433 | ₩15,620 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,914 | ₩18,468 | ₩17,474 | ₩18,368 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,408 | ₩18,434 | ₩17,847 | ₩17,874 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,674 | ₩19,168 | ₩18,454 | ₩18,554 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,821 | ₩20,155 | ₩18,641 | ₩18,928 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,275 | ₩20,275 | ₩19,481 | ₩20,048 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,742 | ₩20,822 | ₩20,088 | ₩20,302 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,915 | ₩21,235 | ₩20,542 | ₩20,702 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,382 | ₩21,475 | ₩20,435 | ₩20,955 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,822 | ₩22,009 | ₩21,449 | ₩21,609 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,569 | ₩22,242 | ₩21,422 | ₩22,076 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩21,956 | ₩22,209 | ₩21,409 | ₩21,569 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,209 | ₩22,409 | ₩21,756 | ₩22,036 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,276 | ₩22,449 | ₩21,956 | ₩22,116 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,889 | ₩22,903 | ₩22,076 | ₩22,156 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,703 | ₩22,783 | ₩21,756 | ₩22,729 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,263 | ₩23,463 | ₩22,783 | ₩22,876 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,330 | ₩23,490 | ₩22,956 | ₩23,383 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,276 | ₩23,876 | ₩23,143 | ₩23,436 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,863 | ₩24,223 | ₩22,969 | ₩22,996 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,623 | ₩24,623 | ₩23,623 | ₩24,077 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,503 | ₩25,002 | ₩24,050 | ₩24,637 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,890 | ₩24,997 | ₩23,743 | ₩24,543 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,370 | ₩24,370 | ₩23,543 | ₩23,890 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,783 | ₩24,259 | ₩23,756 | ₩23,997 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,223 | ₩24,477 | ₩23,743 | ₩23,783 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,010 | ₩25,517 | ₩24,303 | ₩24,410 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,397 | ₩25,490 | ₩24,877 | ₩25,037 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩25,931 | ₩26,598 | ₩25,477 | ₩25,610 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,024 | ₩26,357 | ₩25,024 | ₩25,957 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,530 | ₩25,437 | ₩24,530 | ₩25,370 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,864 | ₩24,990 | ₩24,450 | ₩24,583 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,490 | ₩25,797 | ₩25,077 | ₩25,157 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩25,944 | ₩26,071 | ₩25,677 | ₩25,691 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,851 | ₩26,131 | ₩25,424 | ₩26,051 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,144 | ₩26,237 | ₩24,677 | ₩26,011 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,477 | ₩25,477 | ₩24,650 | ₩25,184 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,170 | ₩25,997 | ₩24,970 | ₩25,610 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,717 | ₩25,037 | ₩24,130 | ₩24,783 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,037 | ₩25,144 | ₩24,010 | ₩24,757 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,143 | ₩24,143 | ₩23,356 | ₩23,730 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,743 | ₩24,944 | ₩23,743 | ₩23,903 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,131 | ₩27,131 | ₩24,490 | ₩24,730 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,051 | ₩27,331 | ₩26,678 | ₩27,158 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,438 | ₩27,591 | ₩26,919 | ₩27,038 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,051 | ₩28,085 | ₩27,445 | ₩27,518 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,612 | ₩28,612 | ₩27,905 | ₩28,051 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,518 | ₩28,652 | ₩28,158 | ₩28,492 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,478 | ₩29,025 | ₩27,965 | ₩28,518 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,385 | ₩28,612 | ₩27,318 | ₩28,465 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩26,931 | ₩27,038 | ₩26,357 | ₩27,024 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,665 | ₩28,078 | ₩26,464 | ₩26,851 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,812 | ₩29,012 | ₩27,558 | ₩27,785 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,225 | ₩28,985 | ₩27,811 | ₩28,718 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,132 | ₩28,398 | ₩27,651 | ₩28,318 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,105 | ₩29,224 | ₩28,558 | ₩28,692 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,039 | ₩29,492 | ₩28,572 | ₩28,932 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩28,932 | ₩29,612 | ₩28,452 | ₩29,132 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,212 | ₩29,345 | ₩27,718 | ₩28,718 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩28,972 | ₩30,079 | ₩28,372 | ₩28,438 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,024 | ₩29,252 | ₩27,024 | ₩28,932 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,143 | ₩27,144 | ₩23,943 | ₩27,038 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,583 | ₩24,597 | ₩22,583 | ₩24,143 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,916 | ₩22,916 | ₩22,342 | ₩22,449 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,316 | ₩23,450 | ₩22,809 | ₩22,916 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,623 | ₩23,663 | ₩23,210 | ₩23,316 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,796 | ₩23,410 | ₩22,649 | ₩23,343 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,703 | ₩23,296 | ₩22,509 | ₩23,103 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,490 | ₩23,654 | ₩22,209 | ₩22,689 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,409 | ₩23,510 | ₩22,180 | ₩23,196 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,663 | ₩24,567 | ₩22,383 | ₩22,436 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,276 | ₩22,956 | ₩21,756 | ₩22,489 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩22,996 | ₩23,543 | ₩22,627 | ₩23,410 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,823 | ₩23,436 | ₩22,329 | ₩23,169 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩22,996 | ₩23,516 | ₩22,836 | ₩23,023 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,223 | ₩23,516 | ₩22,756 | ₩23,076 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,543 | ₩23,387 | ₩22,449 | ₩23,303 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,823 | ₩22,863 | ₩21,742 | ₩22,543 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,209 | ₩23,069 | ₩22,109 | ₩22,729 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,662 | ₩22,342 | ₩21,195 | ₩21,609 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,515 | ₩22,169 | ₩20,875 | ₩21,569 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,702 | ₩20,929 | ₩20,208 | ₩20,875 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,142 | ₩20,895 | ₩20,142 | ₩20,742 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,075 | ₩20,328 | ₩19,815 | ₩20,302 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,075 | ₩20,402 | ₩19,821 | ₩20,302 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,008 | ₩20,395 | ₩19,955 | ₩20,048 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,208 | ₩20,635 | ₩20,008 | ₩20,062 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,875 | ₩20,595 | ₩19,701 | ₩20,248 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,142 | ₩20,722 | ₩19,942 | ₩20,048 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,928 | ₩20,202 | ₩19,655 | ₩20,062 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,715 | ₩20,869 | ₩19,808 | ₩19,848 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,568 | ₩21,015 | ₩20,048 | ₩20,755 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,135 | ₩20,662 | ₩19,901 | ₩20,555 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,701 | ₩20,622 | ₩18,621 | ₩20,262 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,368 | ₩18,548 | ₩18,141 | ₩18,448 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,421 | ₩19,781 | ₩18,207 | ₩18,328 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,008 | ₩20,048 | ₩18,581 | ₩19,328 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩20,995 | ₩21,195 | ₩20,088 | ₩20,128 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩20,969 | ₩21,529 | ₩20,869 | ₩21,195 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,529 | ₩21,582 | ₩20,915 | ₩20,942 | -2.73% | 45.1만 |
|---|