시장 데이터를 불러오는 중
전체 종목
코로 바이오 과거 주가
Korro Bio, Inc. - Common Stock · KRRO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korro Bio, Inc. - Common Stock · KRRO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,218 | ₩14,459 | ₩13,580 | ₩13,627 | -4.15% | 13.4만 |
| 2026.10.08 | ₩13,896 | ₩14,271 | ₩13,654 | ₩14,191 | +2.12% | 16.7만 |
| 2026.10.07 | ₩12,930 | ₩14,271 | ₩12,742 | ₩14,070 | +8.82% | 15.7만 |
| 2026.10.06 | ₩13,681 | ₩13,882 | ₩12,702 | ₩13,091 | -4.31% | 14.3만 |
| 2026.10.05 | ₩13,010 | ₩13,547 | ₩12,621 | ₩13,373 | +2.78% | 11.2만 |
| 2026.10.02 | ₩13,279 | ₩13,279 | ₩12,713 | ₩12,930 | -2.63% | 15.3만 |
| 2026.10.01 | ₩13,319 | ₩13,775 | ₩12,695 | ₩13,024 | -2.22% | 8.9만 |
| 2026.09.30 | ₩13,265 | ₩13,426 | ₩12,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,292 |
| +0.20% |
| 10.8만 |
| 2026.09.29 | ₩12,823 | ₩13,145 | ₩12,474 | ₩12,823 | 0.00% | 9.3만 |
|---|
| 2026.09.28 | ₩12,729 | ₩12,950 | ₩12,393 | ₩12,756 | +0.21% | 13.2만 |
|---|
| 2026.09.25 | ₩12,930 | ₩12,930 | ₩12,608 | ₩12,836 | -0.73% | 11.4만 |
|---|
| 2026.09.24 | ₩13,024 | ₩13,077 | ₩12,621 | ₩12,836 | -1.44% | 19.8만 |
|---|
| 2026.09.23 | ₩13,829 | ₩13,829 | ₩12,809 | ₩13,185 | -4.66% | 22.5만 |
|---|
| 2026.09.22 | ₩13,520 | ₩14,196 | ₩13,426 | ₩13,869 | +2.58% | 21.4만 |
|---|
| 2026.09.21 | ₩13,574 | ₩14,446 | ₩13,225 | ₩13,386 | -1.38% | 29만 |
|---|
| 2026.09.18 | ₩15,706 | ₩16,022 | ₩12,749 | ₩13,440 | -14.43% | 76.3만 |
|---|
| 2026.09.17 | ₩19,019 | ₩19,254 | ₩15,773 | ₩15,827 | -16.78% | 40만 |
|---|
| 2026.09.16 | ₩18,979 | ₩19,937 | ₩18,027 | ₩18,550 | -2.26% | 30.5만 |
|---|
| 2026.09.15 | ₩18,604 | ₩19,046 | ₩17,410 | ₩18,872 | +1.44% | 16.3만 |
|---|
| 2026.09.14 | ₩18,228 | ₩20,320 | ₩18,181 | ₩18,617 | +2.13% | 26.5만 |
|---|
| 2026.09.11 | ₩17,812 | ₩18,858 | ₩17,670 | ₩18,523 | +3.99% | 19.8만 |
|---|
| 2026.09.10 | ₩17,168 | ₩17,651 | ₩16,605 | ₩17,517 | +2.03% | 14.6만 |
|---|
| 2026.09.09 | ₩18,027 | ₩18,456 | ₩17,262 | ₩17,343 | -3.79% | 13.2만 |
|---|
| 2026.09.08 | ₩16,136 | ₩18,268 | ₩15,948 | ₩18,121 | +12.30% | 11.9만 |
|---|
| 2026.09.04 | ₩15,465 | ₩16,498 | ₩15,465 | ₩16,417 | +6.16% | 7.8만 |
|---|
| 2026.09.03 | ₩16,216 | ₩16,938 | ₩15,156 | ₩15,586 | -3.89% | 8.3만 |
|---|
| 2026.09.02 | ₩16,444 | ₩17,142 | ₩15,854 | ₩16,055 | -2.37% | 8.1만 |
|---|
| 2026.09.01 | ₩16,860 | ₩16,947 | ₩16,283 | ₩16,417 | -2.63% | 5.9만 |
|---|
| 2026.08.31 | ₩17,142 | ₩17,490 | ₩16,471 | ₩16,753 | -2.27% | 8.8만 |
|---|
| 2026.08.28 | ₩17,611 | ₩18,173 | ₩17,168 | ₩17,316 | -1.68% | 6.7만 |
|---|
| 2026.08.27 | ₩18,268 | ₩18,362 | ₩17,752 | ₩17,785 | -2.64% | 4.9만 |
|---|
| 2026.08.26 | ₩18,389 | ₩18,751 | ₩17,745 | ₩18,349 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩17,624 | ₩18,644 | ₩17,624 | ₩18,416 | +4.49% | 8만 |
|---|
| 2026.08.24 | ₩17,678 | ₩18,237 | ₩16,981 | ₩17,531 | -0.83% | 7만 |
|---|
| 2026.08.21 | ₩17,463 | ₩18,188 | ₩17,463 | ₩17,678 | +1.23% | 4.6만 |
|---|
| 2026.08.20 | ₩18,469 | ₩18,469 | ₩17,209 | ₩17,383 | -5.88% | 6.4만 |
|---|
| 2026.08.19 | ₩18,107 | ₩19,026 | ₩18,107 | ₩18,711 | +3.33% | 14.1만 |
|---|
| 2026.08.18 | ₩17,477 | ₩17,779 | ₩16,940 | ₩17,732 | +1.46% | 7.1만 |
|---|
| 2026.08.17 | ₩17,584 | ₩18,402 | ₩17,270 | ₩17,624 | +0.23% | 7.9만 |
|---|
| 2026.08.14 | ₩17,893 | ₩17,893 | ₩17,061 | ₩17,812 | -0.45% | 4.7만 |
|---|
| 2026.08.13 | ₩17,960 | ₩18,684 | ₩17,289 | ₩17,826 | -0.75% | 11.4만 |
|---|
| 2026.08.12 | ₩18,027 | ₩18,215 | ₩17,155 | ₩17,906 | -0.67% | 9.5만 |
|---|
| 2026.08.11 | ₩18,255 | ₩18,778 | ₩17,805 | ₩17,866 | -2.13% | 11만 |
|---|
| 2026.08.10 | ₩17,759 | ₩18,416 | ₩17,437 | ₩18,094 | +1.89% | 7.9만 |
|---|
| 2026.08.07 | ₩16,417 | ₩17,839 | ₩16,417 | ₩17,772 | +8.25% | 12만 |
|---|
| 2026.08.06 | ₩15,425 | ₩16,417 | ₩15,264 | ₩16,256 | +5.39% | 17.3만 |
|---|
| 2026.08.05 | ₩15,371 | ₩15,686 | ₩15,009 | ₩15,425 | +0.35% | 10.6만 |
|---|
| 2026.08.04 | ₩14,660 | ₩15,304 | ₩14,120 | ₩15,224 | +3.84% | 13.2만 |
|---|
| 2026.08.03 | ₩14,030 | ₩14,593 | ₩13,708 | ₩14,405 | +2.68% | 9.5만 |
|---|
| 2026.07.31 | ₩14,124 | ₩14,124 | ₩13,091 | ₩13,909 | -1.52% | 11.5만 |
|---|
| 2026.07.30 | ₩13,762 | ₩14,205 | ₩13,413 | ₩14,016 | +1.85% | 13만 |
|---|
| 2026.07.29 | ₩14,124 | ₩14,171 | ₩13,305 | ₩13,507 | -4.37% | 13.2만 |
|---|
| 2026.07.28 | ₩14,486 | ₩14,660 | ₩13,681 | ₩14,083 | -2.78% | 15.4만 |
|---|
| 2026.07.27 | ₩14,660 | ₩15,089 | ₩13,748 | ₩14,379 | -1.92% | 13.1만 |
|---|
| 2026.07.24 | ₩15,559 | ₩15,559 | ₩14,224 | ₩14,271 | -8.28% | 14.7만 |
|---|
| 2026.07.23 | ₩15,384 | ₩15,532 | ₩14,794 | ₩15,465 | +0.52% | 13.8만 |
|---|
| 2026.07.22 | ₩15,948 | ₩16,189 | ₩15,478 | ₩15,693 | -1.60% | 13.3만 |
|---|
| 2026.07.21 | ₩16,149 | ₩16,216 | ₩15,586 | ₩16,042 | -0.66% | 23.4만 |
|---|
| 2026.07.20 | ₩16,511 | ₩17,034 | ₩15,143 | ₩15,425 | -6.58% | 23.2만 |
|---|
| 2026.07.17 | ₩15,908 | ₩16,578 | ₩15,425 | ₩16,431 | +3.29% | 17만 |
|---|
| 2026.07.16 | ₩17,356 | ₩17,611 | ₩16,256 | ₩16,471 | -5.10% | 19.8만 |
|---|
| 2026.07.15 | ₩17,785 | ₩17,960 | ₩16,860 | ₩17,477 | -1.73% | 13.3만 |
|---|
| 2026.07.14 | ₩18,107 | ₩18,456 | ₩16,927 | ₩17,799 | -1.70% | 20만 |
|---|
| 2026.07.13 | ₩19,341 | ₩19,395 | ₩17,571 | ₩18,107 | -6.38% | 19.4만 |
|---|
| 2026.07.10 | ₩19,194 | ₩19,677 | ₩17,933 | ₩19,529 | +1.75% | 23.4만 |
|---|
| 2026.07.09 | ₩19,744 | ₩20,334 | ₩18,778 | ₩19,180 | -2.85% | 16.4만 |
|---|
| 2026.07.08 | ₩19,167 | ₩20,387 | ₩18,905 | ₩19,744 | +3.01% | 20만 |
|---|
| 2026.07.07 | ₩18,858 | ₩20,253 | ₩18,577 | ₩19,435 | +3.06% | 24.5만 |
|---|
| 2026.07.06 | ₩18,684 | ₩20,857 | ₩18,516 | ₩18,858 | +0.93% | 46.4만 |
|---|
| 2026.07.02 | ₩18,523 | ₩19,113 | ₩17,611 | ₩18,778 | +1.38% | 32.5만 |
|---|
| 2026.07.01 | ₩17,611 | ₩18,483 | ₩17,155 | ₩18,308 | +3.96% | 18.1만 |
|---|
| 2026.06.30 | ₩17,732 | ₩18,080 | ₩16,994 | ₩17,678 | -0.30% | 10.9만 |
|---|
| 2026.06.29 | ₩16,967 | ₩17,966 | ₩16,515 | ₩17,698 | +4.31% | 16.6만 |
|---|
| 2026.06.26 | ₩16,216 | ₩17,624 | ₩16,216 | ₩17,034 | +5.05% | 78.9만 |
|---|
| 2026.06.25 | ₩18,188 | ₩18,255 | ₩16,055 | ₩16,323 | -10.25% | 24.4만 |
|---|
| 2026.06.24 | ₩18,389 | ₩20,240 | ₩17,557 | ₩18,469 | +0.44% | 44.9만 |
|---|
| 2026.06.23 | ₩18,134 | ₩19,435 | ₩18,134 | ₩18,389 | +1.41% | 48만 |
|---|
| 2026.06.22 | ₩17,423 | ₩18,711 | ₩16,900 | ₩18,644 | +7.01% | 37.8만 |
|---|
| 2026.06.18 | ₩15,264 | ₩17,826 | ₩15,063 | ₩17,423 | +14.15% | 73.6만 |
|---|
| 2026.06.17 | ₩14,432 | ₩15,425 | ₩14,392 | ₩14,821 | +2.70% | 14.3만 |
|---|
| 2026.06.16 | ₩15,626 | ₩15,680 | ₩14,151 | ₩14,298 | -8.50% | 22.2만 |
|---|
| 2026.06.15 | ₩15,867 | ₩16,773 | ₩15,465 | ₩15,639 | -1.44% | 24.5만 |
|---|
| 2026.06.12 | ₩14,124 | ₩17,531 | ₩14,083 | ₩15,572 | +10.26% | 31.6만 |
|---|
| 2026.06.11 | ₩14,352 | ₩14,680 | ₩13,748 | ₩14,124 | -1.59% | 8.3만 |
|---|
| 2026.06.10 | ₩14,647 | ₩15,519 | ₩14,177 | ₩14,204 | -3.02% | 9.2만 |
|---|
| 2026.06.09 | ₩14,459 | ₩15,089 | ₩14,070 | ₩14,674 | +1.48% | 11.6만 |
|---|
| 2026.06.08 | ₩14,513 | ₩14,895 | ₩14,110 | ₩14,204 | -2.13% | 11.5만 |
|---|
| 2026.06.05 | ₩14,875 | ₩15,130 | ₩14,035 | ₩14,379 | -3.34% | 18.8만 |
|---|
| 2026.06.04 | ₩14,955 | ₩15,659 | ₩14,526 | ₩14,996 | +0.27% | 10.1만 |
|---|
| 2026.06.03 | ₩14,915 | ₩14,939 | ₩14,083 | ₩14,861 | -0.36% | 13.1만 |
|---|
| 2026.06.02 | ₩16,940 | ₩16,994 | ₩14,714 | ₩14,754 | -12.91% | 15.7만 |
|---|
| 2026.06.01 | ₩17,946 | ₩18,080 | ₩17,057 | ₩17,343 | -3.36% | 6.1만 |
|---|
| 2026.05.29 | ₩18,080 | ₩18,134 | ₩16,887 | ₩17,987 | -0.52% | 11.8만 |
|---|
| 2026.05.28 | ₩18,255 | ₩18,765 | ₩17,544 | ₩17,973 | -1.54% | 12.2만 |
|---|
| 2026.05.27 | ₩16,498 | ₩18,590 | ₩16,272 | ₩18,456 | +11.87% | 20.5만 |
|---|
| 2026.05.26 | ₩15,693 | ₩16,994 | ₩15,680 | ₩16,538 | +5.38% | 10.7만 |
|---|
| 2026.05.22 | ₩15,183 | ₩16,323 | ₩15,089 | ₩15,572 | +2.56% | 23.1만 |
|---|
| 2026.05.21 | ₩13,292 | ₩15,089 | ₩13,252 | ₩15,022 | +13.02% | 27.8만 |
|---|
| 2026.05.20 | ₩12,407 | ₩13,466 | ₩12,232 | ₩13,426 | +8.22% | 15만 |
|---|
| 2026.05.19 | ₩13,305 | ₩13,305 | ₩12,246 | ₩12,273 | -7.76% | 16.8만 |
|---|
| 2026.05.18 | ₩13,788 | ₩14,365 | ₩13,010 | ₩13,373 | -3.02% | 13.8만 |
|---|
| 2026.05.15 | ₩14,754 | ₩14,754 | ₩13,601 | ₩13,654 | -7.45% | 11만 |
|---|
| 2026.05.14 | ₩15,116 | ₩15,438 | ₩14,714 | ₩14,861 | -1.69% | 6.3만 |
|---|
| 2026.05.13 | ₩15,143 | ₩15,244 | ₩14,660 | ₩15,022 | -0.80% | 5.9만 |
|---|
| 2026.05.12 | ₩15,304 | ₩15,512 | ₩14,607 | ₩15,049 | -1.67% | 11.8만 |
|---|
| 2026.05.11 | ₩16,256 | ₩17,001 | ₩15,291 | ₩15,371 | -5.45% | 13만 |
|---|
| 2026.05.08 | ₩17,074 | ₩17,074 | ₩15,572 | ₩16,162 | -5.34% | 25.3만 |
|---|
| 2026.05.07 | ₩17,437 | ₩18,308 | ₩16,967 | ₩17,289 | -0.85% | 10만 |
|---|
| 2026.05.06 | ₩17,061 | ₩18,121 | ₩16,551 | ₩17,893 | +4.87% | 9.2만 |
|---|
| 2026.05.05 | ₩17,718 | ₩17,852 | ₩16,431 | ₩16,887 | -4.69% | 11.2만 |
|---|
| 2026.05.04 | ₩18,040 | ₩18,503 | ₩17,463 | ₩17,477 | -3.12% | 5만 |
|---|
| 2026.05.01 | ₩18,027 | ₩18,523 | ₩17,705 | ₩18,201 | +0.97% | 7.5만 |
|---|
| 2026.04.30 | ₩17,074 | ₩18,376 | ₩16,846 | ₩18,094 | +5.97% | 7만 |
|---|
| 2026.04.29 | ₩16,994 | ₩17,423 | ₩16,653 | ₩16,914 | -0.47% | 7.2만 |
|---|
| 2026.04.28 | ₩17,088 | ₩17,611 | ₩17,007 | ₩17,168 | +0.47% | 5.2만 |
|---|
| 2026.04.27 | ₩17,249 | ₩18,000 | ₩17,128 | ₩17,222 | -0.16% | 6.6만 |
|---|
| 2026.04.24 | ₩18,161 | ₩18,376 | ₩17,209 | ₩17,289 | -4.80% | 10만 |
|---|
| 2026.04.23 | ₩18,604 | ₩18,966 | ₩17,799 | ₩18,235 | -1.98% | 5.5만 |
|---|
| 2026.04.22 | ₩18,376 | ₩18,845 | ₩18,241 | ₩18,765 | +2.12% | 6.1만 |
|---|
| 2026.04.21 | ₩19,301 | ₩19,301 | ₩18,040 | ₩18,094 | -6.25% | 6.7만 |
|---|
| 2026.04.20 | ₩19,060 | ₩19,506 | ₩17,879 | ₩19,153 | +0.49% | 7.2만 |
|---|
| 2026.04.17 | ₩18,550 | ₩19,341 | ₩18,282 | ₩19,301 | +4.05% | 8.7만 |
|---|
| 2026.04.16 | ₩18,349 | ₩18,349 | ₩17,879 | ₩18,067 | -1.54% | 8.5만 |
|---|
| 2026.04.15 | ₩18,604 | ₩18,870 | ₩17,879 | ₩18,349 | -1.37% | 7.7만 |
|---|
| 2026.04.14 | ₩18,416 | ₩19,509 | ₩18,322 | ₩18,684 | +1.46% | 14.6만 |
|---|
| 2026.04.13 | ₩16,927 | ₩18,610 | ₩16,927 | ₩18,362 | +8.48% | 11.8만 |
|---|
| 2026.04.10 | ₩17,638 | ₩17,785 | ₩16,766 | ₩17,007 | -3.57% | 8.1만 |
|---|
| 2026.04.09 | ₩17,705 | ₩18,107 | ₩17,437 | ₩17,544 | -0.91% | 11.1만 |
|---|
| 2026.04.08 | ₩19,435 | ₩19,449 | ₩17,665 | ₩18,054 | -7.11% | 13만 |
|---|
| 2026.04.07 | ₩18,228 | ₩18,738 | ₩17,463 | ₩18,657 | +2.35% | 17.7만 |
|---|
| 2026.04.06 | ₩18,778 | ₩20,864 | ₩18,308 | ₩18,496 | -1.50% | 75.5만 |
|---|
| 2026.04.02 | ₩16,565 | ₩19,261 | ₩16,150 | ₩18,778 | +13.36% | 30.4만 |
|---|
| 2026.04.01 | ₩15,344 | ₩17,034 | ₩15,331 | ₩16,967 | +10.58% | 27.9만 |
|---|
| 2026.03.31 | ₩14,110 | ₩15,425 | ₩13,815 | ₩15,183 | +7.60% | 31.2만 |
|---|
| 2026.03.30 | ₩14,016 | ₩14,110 | ₩13,279 | ₩13,788 | -1.63% | 24.6만 |
|---|
| 2026.03.27 | ₩14,486 | ₩14,580 | ₩13,748 | ₩13,949 | -3.70% | 12.7만 |
|---|
| 2026.03.26 | ₩14,365 | ₩14,888 | ₩14,083 | ₩14,633 | +1.87% | 12.2만 |
|---|
| 2026.03.25 | ₩14,486 | ₩15,264 | ₩14,405 | ₩14,647 | +1.11% | 22.8만 |
|---|
| 2026.03.24 | ₩14,955 | ₩15,170 | ₩14,124 | ₩14,191 | -5.11% | 12.2만 |
|---|
| 2026.03.23 | ₩14,754 | ₩15,371 | ₩14,754 | ₩15,116 | +2.45% | 15.9만 |
|---|
| 2026.03.20 | ₩14,781 | ₩14,875 | ₩14,057 | ₩14,419 | -2.45% | 18.1만 |
|---|
| 2026.03.19 | ₩15,103 | ₩15,289 | ₩14,633 | ₩14,835 | -1.78% | 17.7만 |
|---|
| 2026.03.18 | ₩16,270 | ₩16,404 | ₩15,130 | ₩15,304 | -5.94% | 20.3만 |
|---|
| 2026.03.17 | ₩16,927 | ₩16,927 | ₩16,297 | ₩16,511 | -2.46% | 25.2만 |
|---|
| 2026.03.16 | ₩17,745 | ₩18,382 | ₩16,699 | ₩16,900 | -4.76% | 37.8만 |
|---|
| 2026.03.13 | ₩18,496 | ₩19,838 | ₩16,893 | ₩17,168 | -7.18% | 109.7만 |
|---|
| 2026.03.12 | ₩15,371 | ₩15,975 | ₩15,116 | ₩15,425 | +0.35% | 9.2만 |
|---|
| 2026.03.11 | ₩15,331 | ₩16,042 | ₩15,224 | ₩15,773 | +2.89% | 18.2만 |
|---|
| 2026.03.10 | ₩16,404 | ₩17,074 | ₩15,210 | ₩15,398 | -6.13% | 25.3만 |
|---|
| 2026.03.09 | ₩16,431 | ₩18,362 | ₩15,331 | ₩16,498 | +0.41% | 94.3만 |
|---|
| 2026.03.06 | ₩14,244 | ₩15,183 | ₩14,164 | ₩14,996 | +5.27% | 6.5만 |
|---|
| 2026.03.05 | ₩14,647 | ₩15,169 | ₩14,227 | ₩14,687 | +0.27% | 12.8만 |
|---|
| 2026.03.04 | ₩14,607 | ₩15,291 | ₩14,218 | ₩14,955 | +2.39% | 7.7만 |
|---|
| 2026.03.03 | ₩14,942 | ₩15,103 | ₩14,164 | ₩14,419 | -3.50% | 15.1만 |
|---|
| 2026.03.02 | ₩15,398 | ₩15,841 | ₩15,291 | ₩15,425 | +0.17% | 8.6만 |
|---|
| 2026.02.27 | ₩15,747 | ₩16,377 | ₩15,666 | ₩16,270 | +3.32% | 10.1만 |
|---|
| 2026.02.26 | ₩16,189 | ₩16,669 | ₩15,438 | ₩16,229 | +0.25% | 7.6만 |
|---|
| 2026.02.25 | ₩16,042 | ₩16,712 | ₩15,894 | ₩16,283 | +1.51% | 9.8만 |
|---|
| 2026.02.24 | ₩15,130 | ₩16,813 | ₩15,130 | ₩16,001 | +5.76% | 25.5만 |
|---|
| 2026.02.23 | ₩14,848 | ₩15,653 | ₩14,660 | ₩15,130 | +1.90% | 16만 |
|---|
| 2026.02.20 | ₩15,505 | ₩16,109 | ₩14,620 | ₩14,902 | -3.89% | 13만 |
|---|
| 2026.02.19 | ₩15,908 | ₩16,310 | ₩15,089 | ₩15,693 | -1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩15,331 | ₩15,552 | ₩14,936 | ₩15,069 | -1.71% | 16.3만 |
|---|
| 2026.02.17 | ₩16,042 | ₩16,484 | ₩15,122 | ₩15,398 | -4.01% | 19.6만 |
|---|
| 2026.02.13 | ₩15,733 | ₩15,921 | ₩14,835 | ₩14,982 | -4.77% | 10.8만 |
|---|
| 2026.02.12 | ₩16,498 | ₩16,712 | ₩14,499 | ₩15,773 | -4.39% | 25.2만 |
|---|
| 2026.02.11 | ₩16,283 | ₩16,484 | ₩15,519 | ₩16,484 | +1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩16,940 | ₩17,034 | ₩15,800 | ₩16,283 | -3.88% | 16.6만 |
|---|
| 2026.02.09 | ₩16,860 | ₩17,178 | ₩16,405 | ₩17,061 | +1.19% | 8.5만 |
|---|
| 2026.02.06 | ₩15,612 | ₩17,142 | ₩15,612 | ₩16,860 | +7.99% | 18.5만 |
|---|
| 2026.02.05 | ₩16,069 | ₩16,699 | ₩15,197 | ₩15,478 | -3.67% | 15.2만 |
|---|
| 2026.02.04 | ₩17,115 | ₩17,307 | ₩16,138 | ₩16,444 | -3.92% | 16만 |
|---|
| 2026.02.03 | ₩17,437 | ₩18,201 | ₩16,169 | ₩17,034 | -2.31% | 22.3만 |
|---|
| 2026.02.02 | ₩17,705 | ₩18,302 | ₩17,175 | ₩17,504 | -1.14% | 14.3만 |
|---|
| 2026.01.30 | ₩17,598 | ₩18,617 | ₩17,262 | ₩17,879 | +1.60% | 37.4만 |
|---|
| 2026.01.29 | ₩19,851 | ₩20,044 | ₩17,443 | ₩17,852 | -10.07% | 120.8만 |
|---|
| 2026.01.28 | ₩15,317 | ₩16,578 | ₩14,714 | ₩15,680 | +2.36% | 50.3만 |
|---|
| 2026.01.27 | ₩14,352 | ₩15,411 | ₩13,748 | ₩14,405 | +0.37% | 82.6만 |
|---|
| 2026.01.26 | ₩14,352 | ₩14,499 | ₩13,252 | ₩14,392 | +0.28% | 32.7만 |
|---|
| 2026.01.23 | ₩14,191 | ₩14,653 | ₩13,661 | ₩14,392 | +1.42% | 25.5만 |
|---|
| 2026.01.22 | ₩12,809 | ₩14,279 | ₩12,367 | ₩14,097 | +10.05% | 31.8만 |
|---|
| 2026.01.21 | ₩11,562 | ₩12,729 | ₩11,387 | ₩12,702 | +9.86% | 21.1만 |
|---|
| 2026.01.20 | ₩11,401 | ₩12,065 | ₩11,118 | ₩11,508 | +0.94% | 14.8만 |
|---|
| 2026.01.16 | ₩11,870 | ₩12,330 | ₩11,535 | ₩11,776 | -0.79% | 12.5만 |
|---|
| 2026.01.15 | ₩12,031 | ₩12,072 | ₩11,401 | ₩11,803 | -1.90% | 16.6만 |
|---|
| 2026.01.14 | ₩12,072 | ₩12,259 | ₩11,736 | ₩12,072 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩12,085 | ₩12,675 | ₩11,589 | ₩12,058 | -0.22% | 10.8만 |
|---|
| 2026.01.12 | ₩12,729 | ₩12,729 | ₩11,562 | ₩11,991 | -5.80% | 18.4만 |
|---|
| 2026.01.09 | ₩12,380 | ₩12,856 | ₩12,152 | ₩12,742 | +2.93% | 26.5만 |
|---|
| 2026.01.08 | ₩11,307 | ₩12,380 | ₩11,146 | ₩12,273 | +8.54% | 27.8만 |
|---|
| 2026.01.07 | ₩11,146 | ₩11,582 | ₩10,923 | ₩11,387 | +2.17% | 28.1만 |
|---|
| 2026.01.06 | ₩10,583 | ₩11,200 | ₩10,489 | ₩11,079 | +4.69% | 17.6만 |
|---|
| 2026.01.05 | ₩10,797 | ₩10,915 | ₩10,502 | ₩10,730 | -0.62% | 10.9만 |
|---|
| 2026.01.02 | ₩10,838 | ₩10,918 | ₩10,513 | ₩10,797 | -0.37% | 15만 |
|---|
| 2025.12.31 | ₩10,529 | ₩10,915 | ₩10,395 | ₩10,744 | +2.04% | 12.3만 |
|---|
| 2025.12.30 | ₩10,703 | ₩10,905 | ₩10,387 | ₩10,596 | -1.00% | 16.4만 |
|---|
| 2025.12.29 | ₩10,811 | ₩10,844 | ₩10,368 | ₩10,744 | -0.62% | 18.8만 |
|---|
| 2025.12.26 | ₩11,200 | ₩11,267 | ₩10,730 | ₩10,891 | -2.75% | 10만 |
|---|
| 2025.12.24 | ₩11,213 | ₩11,522 | ₩10,917 | ₩11,280 | +0.60% | 8.1만 |
|---|
| 2025.12.23 | ₩10,905 | ₩11,374 | ₩10,703 | ₩11,267 | +3.32% | 34만 |
|---|
| 2025.12.22 | ₩10,623 | ₩11,455 | ₩10,583 | ₩11,012 | +3.66% | 21.7만 |
|---|
| 2025.12.19 | ₩10,489 | ₩10,958 | ₩10,395 | ₩10,569 | +0.77% | 18.4만 |
|---|
| 2025.12.18 | ₩10,797 | ₩11,139 | ₩10,348 | ₩10,489 | -2.86% | 18만 |
|---|
| 2025.12.17 | ₩11,119 | ₩11,495 | ₩10,234 | ₩10,610 | -4.58% | 24.2만 |
|---|
| 2025.12.16 | ₩10,542 | ₩11,365 | ₩10,462 | ₩11,025 | +4.58% | 22.7만 |
|---|
| 2025.12.15 | ₩11,227 | ₩11,387 | ₩10,368 | ₩10,677 | -4.90% | 26.1만 |
|---|
| 2025.12.12 | ₩10,542 | ₩11,844 | ₩10,442 | ₩11,039 | +4.71% | 38.4만 |
|---|
| 2025.12.11 | ₩10,475 | ₩10,663 | ₩10,060 | ₩10,596 | +1.15% | 31.8만 |
|---|
| 2025.12.10 | ₩9,697 | ₩10,690 | ₩9,604 | ₩10,502 | +8.30% | 33.3만 |
|---|
| 2025.12.09 | ₩10,086 | ₩10,449 | ₩9,496 | ₩9,724 | -3.59% | 28.3만 |
|---|
| 2025.12.08 | ₩9,577 | ₩10,167 | ₩9,443 | ₩10,113 | +5.60% | 41.9만 |
|---|
| 2025.12.05 | ₩9,148 | ₩9,711 | ₩9,027 | ₩9,416 | +2.93% | 60.2만 |
|---|
| 2025.12.04 | ₩8,075 | ₩9,443 | ₩7,940 | ₩9,134 | +13.12% | 96.2만 |
|---|
| 2025.12.03 | ₩7,109 | ₩8,168 | ₩7,015 | ₩8,101 | +13.96% | 85.8만 |
|---|
| 2025.12.02 | ₩7,270 | ₩7,270 | ₩6,980 | ₩7,082 | -2.58% | 42.3만 |
|---|
| 2025.12.01 | ₩7,417 | ₩7,478 | ₩7,162 | ₩7,216 | -2.71% | 34.7만 |
|---|
| 2025.11.28 | ₩7,471 | ₩7,753 | ₩7,310 | ₩7,645 | +2.33% | 16.5만 |
|---|
| 2025.11.26 | ₩7,686 | ₩7,766 | ₩7,270 | ₩7,404 | -3.66% | 28.3만 |
|---|
| 2025.11.25 | ₩7,873 | ₩8,115 | ₩7,525 | ₩7,686 | -2.39% | 36만 |
|---|
| 2025.11.24 | ₩8,396 | ₩8,504 | ₩7,723 | ₩7,914 | -5.75% | 68.4만 |
|---|
| 2025.11.21 | ₩8,075 | ₩8,557 | ₩7,960 | ₩8,423 | +4.32% | 54.7만 |
|---|
| 2025.11.20 | ₩8,598 | ₩8,839 | ₩8,034 | ₩8,034 | -6.55% | 62.8만 |
|---|
| 2025.11.19 | ₩8,410 | ₩8,665 | ₩8,155 | ₩8,598 | +2.23% | 56.2만 |
|---|
| 2025.11.18 | ₩8,209 | ₩8,477 | ₩7,806 | ₩8,343 | +1.63% | 95.2만 |
|---|
| 2025.11.17 | ₩8,155 | ₩8,718 | ₩7,927 | ₩8,249 | +1.15% | 116만 |
|---|
| 2025.11.14 | ₩7,739 | ₩8,799 | ₩7,645 | ₩8,142 | +5.20% | 206.7만 |
|---|
| 2025.11.13 | ₩9,376 | ₩9,550 | ₩8,101 | ₩8,718 | -7.01% | 841만 |
|---|
| 2025.11.12 | ₩44,383 | ₩45,490 | ₩41,902 | ₩42,143 | -5.05% | 353.5만 |
|---|
| 2025.11.11 | ₩43,645 | ₩44,410 | ₩40,594 | ₩43,994 | +0.80% | 11.7만 |
|---|
| 2025.11.10 | ₩46,677 | ₩49,346 | ₩42,525 | ₩43,753 | -6.26% | 10.4만 |
|---|
| 2025.11.07 | ₩42,760 | ₩46,006 | ₩40,554 | ₩45,389 | +6.15% | 11.6만 |
|---|
| 2025.11.06 | ₩43,431 | ₩44,705 | ₩42,170 | ₩43,685 | +0.59% | 10.7만 |
|---|
| 2025.11.05 | ₩45,939 | ₩45,939 | ₩41,808 | ₩43,390 | -5.55% | 22.2만 |
|---|
| 2025.11.04 | ₩48,299 | ₩51,533 | ₩45,174 | ₩45,402 | -6.00% | 15.1만 |
|---|
| 2025.11.03 | ₩54,899 | ₩55,730 | ₩48,836 | ₩49,386 | -10.04% | 18.5만 |
|---|
| 2025.10.31 | ₩49,788 | ₩57,273 | ₩48,299 | ₩54,872 | +10.21% | 34.3만 |
|---|
| 2025.10.30 | ₩51,854 | ₩53,437 | ₩48,890 | ₩48,890 | -5.72% | 8만 |
|---|
| 2025.10.29 | ₩54,094 | ₩54,322 | ₩50,999 | ₩52,022 | -3.83% | 10.4만 |
|---|
| 2025.10.28 | ₩53,182 | ₩54,952 | ₩51,713 | ₩53,759 | +1.08% | 11.4만 |
|---|
| 2025.10.27 | ₩52,176 | ₩53,450 | ₩50,727 | ₩53,088 | +1.75% | 11.6만 |
|---|
| 2025.10.24 | ₩49,909 | ₩53,490 | ₩48,950 | ₩51,089 | +2.36% | 25.2만 |
|---|
| 2025.10.23 | ₩54,469 | ₩57,574 | ₩50,157 | ₩50,298 | -7.66% | 12.6만 |
|---|
| 2025.10.22 | ₩55,006 | ₩56,300 | ₩52,243 | ₩54,469 | -0.98% | 16만 |
|---|
| 2025.10.21 | ₩62,074 | ₩62,074 | ₩54,261 | ₩55,583 | -10.46% | 19.8만 |
|---|
| 2025.10.20 | ₩58,641 | ₩65,320 | ₩56,669 | ₩62,168 | +6.02% | 21.7만 |
|---|
| 2025.10.17 | ₩64,837 | ₩67,668 | ₩55,140 | ₩56,535 | -12.81% | 33.8만 |
|---|
| 2025.10.16 | ₩68,942 | ₩74,964 | ₩64,878 | ₩65,186 | -5.45% | 34.6만 |
|---|
| 2025.10.15 | ₩61,404 | ₩71,088 | ₩59,016 | ₩68,888 | +12.19% | 41.9만 |
|---|
| 2025.10.14 | ₩59,030 | ₩62,973 | ₩56,623 | ₩61,404 | +4.02% | 10.3만 |
|---|
| 2025.10.13 | ₩59,137 | ₩63,778 | ₩56,401 | ₩61,310 | +3.67% | 26만 |
|---|
| 2025.10.10 | ₩62,772 | ₩62,772 | ₩54,597 | ₩57,635 | -8.18% | 39.7만 |
|---|