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 | ₩15,453 | ₩16,361 | ₩15,333 | ₩15,947 | +3.20% | 19.4만 |
| 2026.10.08 | ₩14,853 | ₩15,693 | ₩14,666 | ₩15,533 | +4.58% | 24.6만 |
| 2026.10.07 | ₩14,426 | ₩15,133 | ₩14,426 | ₩14,960 | +3.70% | 19.6만 |
| 2026.10.06 | ₩15,427 | ₩15,520 | ₩14,613 | ₩14,693 | -4.76% | 18.5만 |
| 2026.10.05 | ₩15,186 | ₩15,427 | ₩14,773 | ₩15,373 | +1.23% | 13.2만 |
| 2026.10.02 | ₩15,186 | ₩15,266 | ₩14,693 | ₩15,160 | -0.18% | 23.2만 |
| 2026.10.01 | ₩15,186 | ₩15,266 | ₩14,785 | ₩15,026 | -1.05% | 14만 |
| 2026.09.30 | ₩15,013 | ₩15,453 | ₩14,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,213 |
| +1.33% |
| 13.1만 |
| 2026.09.29 | ₩15,000 | ₩15,293 | ₩14,879 | ₩14,933 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩15,120 | ₩15,226 | ₩14,579 | ₩15,053 | -0.44% | 20.9만 |
|---|
| 2026.09.25 | ₩15,400 | ₩15,613 | ₩15,060 | ₩15,507 | +0.69% | 21.6만 |
|---|
| 2026.09.24 | ₩15,480 | ₩15,480 | ₩14,639 | ₩15,413 | -0.43% | 28.4만 |
|---|
| 2026.09.23 | ₩15,587 | ₩15,774 | ₩15,306 | ₩15,520 | -0.43% | 15.8만 |
|---|
| 2026.09.22 | ₩15,400 | ₩16,080 | ₩15,253 | ₩15,653 | +1.65% | 19만 |
|---|
| 2026.09.21 | ₩15,093 | ₩15,480 | ₩14,786 | ₩15,320 | +1.50% | 12.1만 |
|---|
| 2026.09.18 | ₩15,106 | ₩15,213 | ₩14,813 | ₩14,933 | -1.15% | 30.3만 |
|---|
| 2026.09.17 | ₩14,506 | ₩15,200 | ₩14,452 | ₩15,160 | +4.51% | 27.4만 |
|---|
| 2026.09.16 | ₩14,986 | ₩14,986 | ₩14,279 | ₩14,332 | -4.36% | 27.4만 |
|---|
| 2026.09.15 | ₩14,893 | ₩14,960 | ₩14,306 | ₩14,906 | +0.09% | 20만 |
|---|
| 2026.09.14 | ₩14,813 | ₩15,133 | ₩14,653 | ₩14,960 | +0.99% | 34.2만 |
|---|
| 2026.09.11 | ₩15,013 | ₩15,133 | ₩14,713 | ₩14,786 | -1.51% | 14.4만 |
|---|
| 2026.09.10 | ₩14,893 | ₩14,946 | ₩14,679 | ₩14,906 | +0.09% | 12.9만 |
|---|
| 2026.09.09 | ₩15,313 | ₩15,774 | ₩14,960 | ₩15,093 | -1.44% | 18.9만 |
|---|
| 2026.09.08 | ₩14,893 | ₩15,093 | ₩14,653 | ₩14,906 | +0.09% | 7.3만 |
|---|
| 2026.09.04 | ₩14,719 | ₩15,213 | ₩14,706 | ₩15,106 | +2.63% | 6.6만 |
|---|
| 2026.09.03 | ₩15,040 | ₩15,106 | ₩14,569 | ₩14,826 | -1.42% | 14.9만 |
|---|
| 2026.09.02 | ₩14,773 | ₩15,333 | ₩14,639 | ₩14,986 | +1.45% | 9.8만 |
|---|
| 2026.09.01 | ₩14,706 | ₩14,846 | ₩14,452 | ₩14,773 | +0.45% | 9.6만 |
|---|
| 2026.08.31 | ₩14,586 | ₩14,940 | ₩14,359 | ₩14,786 | +1.37% | 18만 |
|---|
| 2026.08.28 | ₩14,879 | ₩14,893 | ₩14,119 | ₩14,719 | -1.08% | 32.8만 |
|---|
| 2026.08.27 | ₩14,799 | ₩15,313 | ₩14,693 | ₩14,986 | +1.26% | 12.8만 |
|---|
| 2026.08.26 | ₩15,560 | ₩15,560 | ₩14,786 | ₩14,839 | -4.63% | 11.4만 |
|---|
| 2026.08.25 | ₩14,452 | ₩15,627 | ₩14,452 | ₩15,587 | +7.85% | 20만 |
|---|
| 2026.08.24 | ₩14,839 | ₩14,839 | ₩14,306 | ₩14,386 | -3.06% | 21.7만 |
|---|
| 2026.08.21 | ₩14,626 | ₩14,799 | ₩14,419 | ₩14,719 | +0.64% | 15.8만 |
|---|
| 2026.08.20 | ₩14,799 | ₩14,813 | ₩14,079 | ₩14,613 | -1.26% | 20.3만 |
|---|
| 2026.08.19 | ₩14,186 | ₩14,906 | ₩14,186 | ₩14,813 | +4.42% | 15.2만 |
|---|
| 2026.08.18 | ₩13,852 | ₩14,239 | ₩13,505 | ₩14,159 | +2.22% | 25.6만 |
|---|
| 2026.08.17 | ₩13,412 | ₩14,025 | ₩13,345 | ₩13,985 | +4.28% | 22.2만 |
|---|
| 2026.08.14 | ₩14,132 | ₩14,132 | ₩13,369 | ₩13,478 | -4.63% | 31.5만 |
|---|
| 2026.08.13 | ₩15,053 | ₩15,253 | ₩14,199 | ₩14,226 | -5.50% | 24만 |
|---|
| 2026.08.12 | ₩14,266 | ₩14,986 | ₩14,085 | ₩14,946 | +4.77% | 16만 |
|---|
| 2026.08.11 | ₩14,186 | ₩14,319 | ₩14,079 | ₩14,199 | +0.09% | 13.8만 |
|---|
| 2026.08.10 | ₩14,879 | ₩14,919 | ₩14,065 | ₩14,266 | -4.13% | 17.1만 |
|---|
| 2026.08.07 | ₩14,332 | ₩15,026 | ₩14,112 | ₩14,879 | +3.82% | 32만 |
|---|
| 2026.08.06 | ₩13,305 | ₩14,292 | ₩13,305 | ₩14,212 | +6.82% | 38.7만 |
|---|
| 2026.08.05 | ₩13,578 | ₩13,732 | ₩13,165 | ₩13,338 | -1.77% | 33.5만 |
|---|
| 2026.08.04 | ₩13,038 | ₩13,919 | ₩12,931 | ₩13,678 | +4.91% | 27.7만 |
|---|
| 2026.08.03 | ₩13,558 | ₩13,585 | ₩13,171 | ₩13,492 | -0.49% | 15.4만 |
|---|
| 2026.07.31 | ₩13,625 | ₩13,625 | ₩13,111 | ₩13,438 | -1.37% | 14.5만 |
|---|
| 2026.07.30 | ₩13,238 | ₩13,652 | ₩13,211 | ₩13,638 | +3.02% | 13.6만 |
|---|
| 2026.07.29 | ₩13,452 | ₩13,799 | ₩13,118 | ₩13,305 | -1.09% | 16.4만 |
|---|
| 2026.07.28 | ₩13,692 | ₩13,905 | ₩13,118 | ₩13,438 | -1.85% | 16.3만 |
|---|
| 2026.07.27 | ₩13,558 | ₩14,012 | ₩13,412 | ₩13,625 | +0.49% | 15.7만 |
|---|
| 2026.07.24 | ₩13,825 | ₩13,825 | ₩13,371 | ₩13,425 | -2.90% | 14.1만 |
|---|
| 2026.07.23 | ₩13,265 | ₩13,865 | ₩13,231 | ₩13,532 | +2.01% | 21.7만 |
|---|
| 2026.07.22 | ₩13,999 | ₩13,999 | ₩13,518 | ₩13,625 | -2.67% | 18만 |
|---|
| 2026.07.21 | ₩14,132 | ₩14,252 | ₩13,972 | ₩14,105 | -0.19% | 11.3만 |
|---|
| 2026.07.20 | ₩14,346 | ₩14,639 | ₩14,025 | ₩14,159 | -1.30% | 19.9만 |
|---|
| 2026.07.17 | ₩14,112 | ₩14,359 | ₩13,839 | ₩14,199 | +0.61% | 14.3만 |
|---|
| 2026.07.16 | ₩14,719 | ₩14,719 | ₩13,892 | ₩14,159 | -3.81% | 25.2만 |
|---|
| 2026.07.15 | ₩14,145 | ₩14,746 | ₩13,839 | ₩14,719 | +4.06% | 19.5만 |
|---|
| 2026.07.14 | ₩14,839 | ₩14,919 | ₩14,092 | ₩14,105 | -4.95% | 15.8만 |
|---|
| 2026.07.13 | ₩15,720 | ₩15,720 | ₩14,679 | ₩14,813 | -5.77% | 25.1만 |
|---|
| 2026.07.10 | ₩16,054 | ₩16,261 | ₩14,853 | ₩15,747 | -1.91% | 25.9만 |
|---|
| 2026.07.09 | ₩15,547 | ₩16,067 | ₩15,440 | ₩16,054 | +3.26% | 37.1만 |
|---|
| 2026.07.08 | ₩15,400 | ₩15,787 | ₩15,026 | ₩15,573 | +1.13% | 30.3만 |
|---|
| 2026.07.07 | ₩14,759 | ₩15,647 | ₩14,746 | ₩15,547 | +5.33% | 26.9만 |
|---|
| 2026.07.06 | ₩15,000 | ₩15,173 | ₩14,586 | ₩14,719 | -1.87% | 20.9만 |
|---|
| 2026.07.02 | ₩14,519 | ₩15,240 | ₩14,519 | ₩15,026 | +3.49% | 40.4만 |
|---|
| 2026.07.01 | ₩14,279 | ₩14,626 | ₩14,145 | ₩14,519 | +1.68% | 21.1만 |
|---|
| 2026.06.30 | ₩14,586 | ₩14,866 | ₩14,226 | ₩14,279 | -2.10% | 28.9만 |
|---|
| 2026.06.29 | ₩14,573 | ₩14,626 | ₩14,105 | ₩14,586 | +0.09% | 35.3만 |
|---|
| 2026.06.26 | ₩14,172 | ₩14,693 | ₩13,745 | ₩14,666 | +3.48% | 143.4만 |
|---|
| 2026.06.25 | ₩14,599 | ₩14,826 | ₩13,852 | ₩13,892 | -4.84% | 26.7만 |
|---|
| 2026.06.24 | ₩14,706 | ₩15,306 | ₩14,532 | ₩14,573 | -0.91% | 21.3만 |
|---|
| 2026.06.23 | ₩14,559 | ₩15,266 | ₩14,559 | ₩14,679 | +0.82% | 26.8만 |
|---|
| 2026.06.22 | ₩14,279 | ₩14,986 | ₩14,239 | ₩14,653 | +2.62% | 34.1만 |
|---|
| 2026.06.18 | ₩14,212 | ₩14,573 | ₩13,919 | ₩14,212 | 0.00% | 40.1만 |
|---|
| 2026.06.17 | ₩13,465 | ₩14,039 | ₩13,465 | ₩13,892 | +3.17% | 24.2만 |
|---|
| 2026.06.16 | ₩13,678 | ₩13,745 | ₩13,335 | ₩13,385 | -2.15% | 26.4만 |
|---|
| 2026.06.15 | ₩13,812 | ₩13,892 | ₩13,318 | ₩13,665 | -1.06% | 34.7만 |
|---|
| 2026.06.12 | ₩13,478 | ₩13,972 | ₩13,358 | ₩13,545 | +0.50% | 17.8만 |
|---|
| 2026.06.11 | ₩13,278 | ₩13,585 | ₩12,931 | ₩13,412 | +1.01% | 23.3만 |
|---|
| 2026.06.10 | ₩13,438 | ₩13,905 | ₩13,238 | ₩13,251 | -1.39% | 19만 |
|---|
| 2026.06.09 | ₩13,478 | ₩13,799 | ₩13,205 | ₩13,438 | -0.30% | 19.7만 |
|---|
| 2026.06.08 | ₩13,879 | ₩13,892 | ₩13,285 | ₩13,345 | -3.85% | 16.9만 |
|---|
| 2026.06.05 | ₩14,386 | ₩14,459 | ₩13,665 | ₩13,745 | -4.45% | 16.4만 |
|---|
| 2026.06.04 | ₩14,252 | ₩14,532 | ₩14,132 | ₩14,372 | +0.84% | 15.6만 |
|---|
| 2026.06.03 | ₩14,079 | ₩14,105 | ₩13,852 | ₩14,012 | -0.47% | 19.1만 |
|---|
| 2026.06.02 | ₩14,626 | ₩14,826 | ₩13,985 | ₩14,079 | -3.74% | 31.1만 |
|---|
| 2026.06.01 | ₩14,906 | ₩14,906 | ₩14,232 | ₩14,546 | -2.42% | 23.2만 |
|---|
| 2026.05.29 | ₩15,353 | ₩15,427 | ₩14,786 | ₩15,013 | -2.22% | 16.3만 |
|---|
| 2026.05.28 | ₩15,053 | ₩15,453 | ₩14,839 | ₩15,200 | +0.98% | 17.3만 |
|---|
| 2026.05.27 | ₩14,986 | ₩15,520 | ₩14,980 | ₩15,093 | +0.71% | 22.5만 |
|---|
| 2026.05.26 | ₩15,040 | ₩15,160 | ₩14,466 | ₩14,986 | -0.35% | 48.1만 |
|---|
| 2026.05.22 | ₩14,973 | ₩15,226 | ₩14,773 | ₩14,933 | -0.27% | 27.1만 |
|---|
| 2026.05.21 | ₩14,466 | ₩15,320 | ₩14,239 | ₩14,973 | +3.51% | 38.4만 |
|---|
| 2026.05.20 | ₩13,385 | ₩14,719 | ₩13,318 | ₩14,653 | +9.47% | 52.2만 |
|---|
| 2026.05.19 | ₩13,558 | ₩13,718 | ₩13,065 | ₩13,225 | -2.46% | 41.3만 |
|---|
| 2026.05.18 | ₩14,012 | ₩14,639 | ₩13,438 | ₩13,558 | -3.24% | 39.6만 |
|---|
| 2026.05.15 | ₩14,359 | ₩14,446 | ₩13,745 | ₩14,012 | -2.42% | 57.2만 |
|---|
| 2026.05.14 | ₩15,667 | ₩15,760 | ₩13,772 | ₩14,666 | -6.39% | 72.5만 |
|---|
| 2026.05.13 | ₩15,453 | ₩16,027 | ₩15,226 | ₩16,000 | +3.54% | 34.6만 |
|---|
| 2026.05.12 | ₩15,934 | ₩16,027 | ₩15,053 | ₩15,547 | -2.43% | 34.4만 |
|---|
| 2026.05.11 | ₩16,080 | ₩16,294 | ₩15,413 | ₩16,027 | -0.33% | 26.3만 |
|---|
| 2026.05.08 | ₩15,480 | ₩16,159 | ₩15,180 | ₩16,107 | +4.05% | 39.5만 |
|---|
| 2026.05.07 | ₩15,653 | ₩15,660 | ₩15,140 | ₩15,533 | -0.77% | 15.7만 |
|---|
| 2026.05.06 | ₩15,800 | ₩15,947 | ₩15,453 | ₩15,720 | -0.51% | 30.6만 |
|---|
| 2026.05.05 | ₩15,680 | ₩15,794 | ₩15,280 | ₩15,707 | +0.17% | 31만 |
|---|
| 2026.05.04 | ₩15,226 | ₩16,107 | ₩15,226 | ₩15,627 | +2.63% | 39.4만 |
|---|
| 2026.05.01 | ₩14,866 | ₩15,453 | ₩14,866 | ₩15,333 | +3.14% | 26.8만 |
|---|
| 2026.04.30 | ₩14,733 | ₩14,933 | ₩14,519 | ₩14,839 | +0.72% | 26.6만 |
|---|
| 2026.04.29 | ₩14,933 | ₩14,986 | ₩14,613 | ₩14,813 | -0.80% | 21만 |
|---|
| 2026.04.28 | ₩14,733 | ₩15,333 | ₩14,733 | ₩15,173 | +2.99% | 26.9만 |
|---|
| 2026.04.27 | ₩15,266 | ₩15,600 | ₩14,653 | ₩14,693 | -3.76% | 38.2만 |
|---|
| 2026.04.24 | ₩15,280 | ₩15,467 | ₩15,133 | ₩15,360 | +0.52% | 25.8만 |
|---|
| 2026.04.23 | ₩15,253 | ₩15,453 | ₩15,213 | ₩15,427 | +1.14% | 25.3만 |
|---|
| 2026.04.22 | ₩15,120 | ₩15,360 | ₩15,120 | ₩15,266 | +0.97% | 18.4만 |
|---|
| 2026.04.21 | ₩15,413 | ₩15,447 | ₩15,013 | ₩15,093 | -2.08% | 29.4만 |
|---|
| 2026.04.20 | ₩15,640 | ₩15,800 | ₩15,480 | ₩15,560 | -0.51% | 22.6만 |
|---|
| 2026.04.17 | ₩15,987 | ₩16,014 | ₩15,433 | ₩15,573 | -2.59% | 37.2만 |
|---|
| 2026.04.16 | ₩15,600 | ₩15,680 | ₩15,408 | ₩15,640 | +0.26% | 22.2만 |
|---|
| 2026.04.15 | ₩15,547 | ₩15,807 | ₩15,413 | ₩15,627 | +0.52% | 30.5만 |
|---|
| 2026.04.14 | ₩14,919 | ₩15,493 | ₩14,906 | ₩15,413 | +3.31% | 30.7만 |
|---|
| 2026.04.13 | ₩14,946 | ₩15,120 | ₩14,387 | ₩14,879 | -0.45% | 47.1만 |
|---|
| 2026.04.10 | ₩16,628 | ₩16,641 | ₩14,946 | ₩14,953 | -10.07% | 33.4만 |
|---|
| 2026.04.09 | ₩16,401 | ₩16,853 | ₩16,254 | ₩16,668 | +1.63% | 33.7만 |
|---|
| 2026.04.08 | ₩16,854 | ₩16,875 | ₩16,441 | ₩16,748 | -0.63% | 35만 |
|---|
| 2026.04.07 | ₩15,707 | ₩16,334 | ₩15,347 | ₩16,334 | +3.99% | 35.2만 |
|---|
| 2026.04.06 | ₩15,947 | ₩16,080 | ₩15,596 | ₩15,840 | -0.67% | 43.7만 |
|---|
| 2026.04.02 | ₩15,240 | ₩16,054 | ₩15,080 | ₩16,014 | +5.08% | 55.9만 |
|---|
| 2026.04.01 | ₩14,813 | ₩15,960 | ₩14,786 | ₩15,600 | +5.32% | 62.6만 |
|---|
| 2026.03.31 | ₩14,546 | ₩15,320 | ₩14,546 | ₩14,733 | +1.28% | 46만 |
|---|
| 2026.03.30 | ₩14,172 | ₩14,439 | ₩13,899 | ₩14,252 | +0.56% | 39.7만 |
|---|
| 2026.03.27 | ₩14,773 | ₩14,773 | ₩14,145 | ₩14,159 | -4.16% | 34.4만 |
|---|
| 2026.03.26 | ₩14,893 | ₩15,473 | ₩14,679 | ₩14,786 | -0.72% | 38.6만 |
|---|
| 2026.03.25 | ₩14,853 | ₩15,226 | ₩14,853 | ₩15,133 | +1.89% | 35.6만 |
|---|
| 2026.03.24 | ₩14,786 | ₩15,213 | ₩14,292 | ₩14,666 | -0.81% | 46.1만 |
|---|
| 2026.03.23 | ₩14,679 | ₩15,046 | ₩14,292 | ₩15,000 | +2.18% | 46.4만 |
|---|
| 2026.03.20 | ₩14,813 | ₩15,226 | ₩14,252 | ₩14,626 | -1.26% | 226.9만 |
|---|
| 2026.03.19 | ₩14,479 | ₩14,866 | ₩14,105 | ₩14,839 | +2.49% | 45.9만 |
|---|
| 2026.03.18 | ₩14,933 | ₩15,226 | ₩14,359 | ₩14,613 | -2.14% | 39.5만 |
|---|
| 2026.03.17 | ₩14,719 | ₩15,213 | ₩14,719 | ₩15,133 | +2.81% | 41.5만 |
|---|
| 2026.03.16 | ₩14,746 | ₩14,986 | ₩14,500 | ₩14,719 | -0.18% | 47.7만 |
|---|
| 2026.03.13 | ₩14,706 | ₩15,146 | ₩14,512 | ₩14,706 | 0.00% | 51.7만 |
|---|
| 2026.03.12 | ₩15,000 | ₩15,213 | ₩13,999 | ₩14,666 | -2.22% | 70.5만 |
|---|
| 2026.03.11 | ₩15,293 | ₩15,384 | ₩14,773 | ₩15,040 | -1.66% | 62.7만 |
|---|
| 2026.03.10 | ₩15,440 | ₩15,667 | ₩14,492 | ₩15,453 | +0.09% | 65.7만 |
|---|
| 2026.03.09 | ₩14,613 | ₩15,427 | ₩14,506 | ₩15,146 | +3.65% | 68.3만 |
|---|
| 2026.03.06 | ₩15,333 | ₩15,347 | ₩14,359 | ₩15,080 | -1.65% | 65.5만 |
|---|
| 2026.03.05 | ₩17,322 | ₩17,468 | ₩15,440 | ₩15,627 | -9.78% | 79.2만 |
|---|
| 2026.03.04 | ₩17,922 | ₩18,476 | ₩17,482 | ₩18,376 | +2.53% | 36.9만 |
|---|
| 2026.03.03 | ₩18,416 | ₩18,443 | ₩17,855 | ₩17,882 | -2.90% | 34.3만 |
|---|
| 2026.03.02 | ₩18,683 | ₩19,176 | ₩18,463 | ₩18,563 | -0.64% | 37.8만 |
|---|
| 2026.02.27 | ₩19,830 | ₩20,164 | ₩18,649 | ₩18,936 | -4.51% | 35만 |
|---|
| 2026.02.26 | ₩20,284 | ₩20,284 | ₩19,490 | ₩20,057 | -1.12% | 29.1만 |
|---|
| 2026.02.25 | ₩20,751 | ₩20,831 | ₩20,097 | ₩20,311 | -2.12% | 30.6만 |
|---|
| 2026.02.24 | ₩20,925 | ₩21,245 | ₩20,551 | ₩20,711 | -1.02% | 34.6만 |
|---|
| 2026.02.23 | ₩21,392 | ₩21,485 | ₩20,444 | ₩20,965 | -2.00% | 46.4만 |
|---|
| 2026.02.20 | ₩21,832 | ₩22,019 | ₩21,458 | ₩21,619 | -0.98% | 46.9만 |
|---|
| 2026.02.19 | ₩21,579 | ₩22,252 | ₩21,432 | ₩22,086 | +2.35% | 33.3만 |
|---|
| 2026.02.18 | ₩21,966 | ₩22,219 | ₩21,418 | ₩21,579 | -1.76% | 33.9만 |
|---|
| 2026.02.17 | ₩22,219 | ₩22,419 | ₩21,765 | ₩22,046 | -0.78% | 16.8만 |
|---|
| 2026.02.13 | ₩22,286 | ₩22,459 | ₩21,966 | ₩22,126 | -0.72% | 21.2만 |
|---|
| 2026.02.12 | ₩22,900 | ₩22,913 | ₩22,086 | ₩22,166 | -3.21% | 21만 |
|---|
| 2026.02.11 | ₩22,713 | ₩22,793 | ₩21,765 | ₩22,740 | +0.12% | 35.3만 |
|---|
| 2026.02.10 | ₩23,273 | ₩23,474 | ₩22,793 | ₩22,886 | -1.66% | 27.3만 |
|---|
| 2026.02.09 | ₩23,340 | ₩23,500 | ₩22,966 | ₩23,393 | +0.23% | 23.6만 |
|---|
| 2026.02.06 | ₩23,287 | ₩23,887 | ₩23,153 | ₩23,447 | +0.69% | 30.6만 |
|---|
| 2026.02.05 | ₩23,874 | ₩24,234 | ₩22,980 | ₩23,006 | -3.63% | 26.8만 |
|---|
| 2026.02.04 | ₩24,634 | ₩24,634 | ₩23,634 | ₩24,087 | -2.22% | 33.3만 |
|---|
| 2026.02.03 | ₩24,514 | ₩25,013 | ₩24,061 | ₩24,648 | +0.54% | 25.8만 |
|---|
| 2026.02.02 | ₩23,901 | ₩25,008 | ₩23,754 | ₩24,554 | +2.74% | 27.7만 |
|---|
| 2026.01.30 | ₩24,381 | ₩24,381 | ₩23,554 | ₩23,901 | -1.97% | 21.4만 |
|---|
| 2026.01.29 | ₩23,794 | ₩24,270 | ₩23,767 | ₩24,007 | +0.90% | 23.4만 |
|---|
| 2026.01.28 | ₩24,234 | ₩24,488 | ₩23,754 | ₩23,794 | -1.82% | 24.6만 |
|---|
| 2026.01.27 | ₩25,022 | ₩25,529 | ₩24,314 | ₩24,421 | -2.40% | 25.2만 |
|---|
| 2026.01.26 | ₩25,409 | ₩25,502 | ₩24,888 | ₩25,048 | -1.42% | 19.4만 |
|---|
| 2026.01.23 | ₩25,942 | ₩26,610 | ₩25,489 | ₩25,622 | -1.23% | 31.6만 |
|---|
| 2026.01.22 | ₩25,035 | ₩26,369 | ₩25,035 | ₩25,969 | +3.73% | 28.6만 |
|---|
| 2026.01.21 | ₩24,541 | ₩25,449 | ₩24,541 | ₩25,382 | +3.43% | 25.5만 |
|---|
| 2026.01.20 | ₩24,875 | ₩25,001 | ₩24,461 | ₩24,594 | -1.13% | 26.5만 |
|---|
| 2026.01.16 | ₩25,502 | ₩25,809 | ₩25,088 | ₩25,168 | -1.31% | 33.5만 |
|---|
| 2026.01.15 | ₩25,956 | ₩26,082 | ₩25,689 | ₩25,702 | -0.98% | 37.2만 |
|---|
| 2026.01.14 | ₩25,862 | ₩26,142 | ₩25,435 | ₩26,062 | +0.77% | 32.5만 |
|---|
| 2026.01.13 | ₩25,155 | ₩26,249 | ₩24,688 | ₩26,022 | +3.45% | 42.6만 |
|---|
| 2026.01.12 | ₩25,489 | ₩25,489 | ₩24,661 | ₩25,195 | -1.15% | 37.7만 |
|---|
| 2026.01.09 | ₩25,182 | ₩26,009 | ₩24,981 | ₩25,622 | +1.75% | 45.9만 |
|---|
| 2026.01.08 | ₩24,728 | ₩25,048 | ₩24,141 | ₩24,795 | +0.27% | 53만 |
|---|
| 2026.01.07 | ₩24,047 | ₩25,155 | ₩24,021 | ₩24,768 | +3.00% | 49.4만 |
|---|
| 2026.01.06 | ₩24,154 | ₩24,154 | ₩23,367 | ₩23,740 | -1.71% | 47.3만 |
|---|
| 2026.01.05 | ₩24,755 | ₩24,955 | ₩23,754 | ₩23,914 | -3.40% | 51.4만 |
|---|
| 2026.01.02 | ₩27,143 | ₩27,143 | ₩24,501 | ₩24,741 | -8.85% | 54.4만 |
|---|
| 2025.12.31 | ₩27,063 | ₩27,343 | ₩26,690 | ₩27,170 | +0.39% | 23만 |
|---|
| 2025.12.30 | ₩27,450 | ₩27,604 | ₩26,931 | ₩27,050 | -1.46% | 25만 |
|---|
| 2025.12.29 | ₩28,064 | ₩28,097 | ₩27,457 | ₩27,530 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩28,625 | ₩28,625 | ₩27,917 | ₩28,064 | -1.96% | 31.4만 |
|---|
| 2025.12.24 | ₩28,531 | ₩28,665 | ₩28,171 | ₩28,504 | -0.09% | 29.4만 |
|---|
| 2025.12.23 | ₩28,491 | ₩29,038 | ₩27,977 | ₩28,531 | +0.14% | 54.1만 |
|---|
| 2025.12.22 | ₩27,397 | ₩28,625 | ₩27,330 | ₩28,478 | +3.95% | 55.5만 |
|---|
| 2025.12.19 | ₩26,943 | ₩27,050 | ₩26,369 | ₩27,037 | +0.35% | 205.7만 |
|---|
| 2025.12.18 | ₩27,677 | ₩28,091 | ₩26,476 | ₩26,863 | -2.94% | 59.1만 |
|---|
| 2025.12.17 | ₩28,825 | ₩29,025 | ₩27,570 | ₩27,797 | -3.56% | 47.6만 |
|---|
| 2025.12.16 | ₩28,238 | ₩28,998 | ₩27,824 | ₩28,731 | +1.75% | 45.4만 |
|---|
| 2025.12.15 | ₩28,144 | ₩28,411 | ₩27,664 | ₩28,331 | +0.66% | 57.2만 |
|---|
| 2025.12.12 | ₩29,118 | ₩29,237 | ₩28,571 | ₩28,705 | -1.42% | 41.1만 |
|---|
| 2025.12.11 | ₩29,052 | ₩29,505 | ₩28,585 | ₩28,945 | -0.37% | 54.3만 |
|---|
| 2025.12.10 | ₩28,945 | ₩29,625 | ₩28,464 | ₩29,145 | +0.69% | 68.8만 |
|---|
| 2025.12.09 | ₩28,224 | ₩29,359 | ₩27,730 | ₩28,731 | +1.80% | 47.4만 |
|---|
| 2025.12.08 | ₩28,985 | ₩30,093 | ₩28,384 | ₩28,451 | -1.84% | 107만 |
|---|
| 2025.12.05 | ₩27,037 | ₩29,265 | ₩27,037 | ₩28,945 | +7.06% | 111.5만 |
|---|
| 2025.12.04 | ₩24,154 | ₩27,157 | ₩23,954 | ₩27,050 | +11.99% | 119.2만 |
|---|
| 2025.12.03 | ₩22,593 | ₩24,608 | ₩22,593 | ₩24,154 | +6.91% | 215.2만 |
|---|
| 2025.12.02 | ₩22,926 | ₩22,926 | ₩22,353 | ₩22,459 | -2.04% | 85.6만 |
|---|
| 2025.12.01 | ₩23,327 | ₩23,460 | ₩22,820 | ₩22,926 | -1.72% | 78.9만 |
|---|
| 2025.11.28 | ₩23,634 | ₩23,674 | ₩23,220 | ₩23,327 | -1.30% | 66.1만 |
|---|
| 2025.11.26 | ₩22,806 | ₩23,420 | ₩22,659 | ₩23,353 | +2.40% | 166.5만 |
|---|
| 2025.11.25 | ₩22,713 | ₩23,307 | ₩22,519 | ₩23,113 | +1.76% | 168.9만 |
|---|
| 2025.11.24 | ₩23,500 | ₩23,664 | ₩22,219 | ₩22,700 | -3.41% | 159.3만 |
|---|
| 2025.11.21 | ₩22,419 | ₩23,520 | ₩22,190 | ₩23,207 | +3.51% | 143.9만 |
|---|
| 2025.11.20 | ₩22,673 | ₩24,578 | ₩22,393 | ₩22,446 | -1.00% | 99.4만 |
|---|
| 2025.11.19 | ₩22,286 | ₩22,966 | ₩21,765 | ₩22,499 | +0.96% | 143.6만 |
|---|
| 2025.11.18 | ₩23,006 | ₩23,554 | ₩22,637 | ₩23,420 | +1.80% | 112.5만 |
|---|
| 2025.11.17 | ₩22,833 | ₩23,447 | ₩22,339 | ₩23,180 | +1.52% | 166.7만 |
|---|
| 2025.11.14 | ₩23,006 | ₩23,527 | ₩22,846 | ₩23,033 | +0.12% | 99만 |
|---|
| 2025.11.13 | ₩23,233 | ₩23,527 | ₩22,766 | ₩23,087 | -0.63% | 107.2만 |
|---|
| 2025.11.12 | ₩22,553 | ₩23,397 | ₩22,459 | ₩23,313 | +3.37% | 190.3만 |
|---|
| 2025.11.11 | ₩22,833 | ₩22,873 | ₩21,752 | ₩22,553 | -1.23% | 82.6만 |
|---|
| 2025.11.10 | ₩22,219 | ₩23,080 | ₩22,119 | ₩22,740 | +2.34% | 188.2만 |
|---|
| 2025.11.07 | ₩21,672 | ₩22,353 | ₩21,205 | ₩21,619 | -0.25% | 132.8만 |
|---|
| 2025.11.06 | ₩21,525 | ₩22,179 | ₩20,885 | ₩21,579 | +0.25% | 178.8만 |
|---|
| 2025.11.05 | ₩20,711 | ₩20,938 | ₩20,217 | ₩20,885 | +0.84% | 126.2만 |
|---|
| 2025.11.04 | ₩20,151 | ₩20,905 | ₩20,151 | ₩20,751 | +2.98% | 114.1만 |
|---|
| 2025.11.03 | ₩20,084 | ₩20,337 | ₩19,824 | ₩20,311 | +1.13% | 88.1만 |
|---|
| 2025.10.31 | ₩20,084 | ₩20,411 | ₩19,830 | ₩20,311 | +1.13% | 66.6만 |
|---|
| 2025.10.30 | ₩20,017 | ₩20,404 | ₩19,964 | ₩20,057 | +0.20% | 103.8만 |
|---|
| 2025.10.29 | ₩20,217 | ₩20,644 | ₩20,017 | ₩20,071 | -0.73% | 99.8만 |
|---|
| 2025.10.28 | ₩19,884 | ₩20,604 | ₩19,710 | ₩20,257 | +1.88% | 96.1만 |
|---|
| 2025.10.27 | ₩20,151 | ₩20,731 | ₩19,950 | ₩20,057 | -0.46% | 119.5만 |
|---|
| 2025.10.24 | ₩19,937 | ₩20,211 | ₩19,664 | ₩20,071 | +0.67% | 70.3만 |
|---|
| 2025.10.23 | ₩20,724 | ₩20,878 | ₩19,817 | ₩19,857 | -4.19% | 81.9만 |
|---|
| 2025.10.22 | ₩20,578 | ₩21,025 | ₩20,057 | ₩20,765 | +0.91% | 81.5만 |
|---|
| 2025.10.21 | ₩20,144 | ₩20,671 | ₩19,910 | ₩20,564 | +2.09% | 97.7만 |
|---|
| 2025.10.20 | ₩18,709 | ₩20,631 | ₩18,629 | ₩20,271 | +8.35% | 222.9만 |
|---|
| 2025.10.17 | ₩18,376 | ₩18,556 | ₩18,149 | ₩18,456 | +0.44% | 66.1만 |
|---|
| 2025.10.16 | ₩19,430 | ₩19,790 | ₩18,216 | ₩18,336 | -5.63% | 216.5만 |
|---|
| 2025.10.15 | ₩20,017 | ₩20,057 | ₩18,589 | ₩19,337 | -3.40% | 581.3만 |
|---|
| 2025.10.14 | ₩21,005 | ₩21,205 | ₩20,097 | ₩20,137 | -4.13% | 51.7만 |
|---|
| 2025.10.13 | ₩20,978 | ₩21,539 | ₩20,878 | ₩21,205 | +1.08% | 49.7만 |
|---|
| 2025.10.10 | ₩21,539 | ₩21,592 | ₩20,925 | ₩20,951 | -2.73% | 45.1만 |
|---|