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 | ₩14,220 | ₩14,461 | ₩13,583 | ₩13,630 | -4.15% | 13.4만 |
| 2026.10.08 | ₩13,898 | ₩14,274 | ₩13,656 | ₩14,193 | +2.12% | 16.7만 |
| 2026.10.07 | ₩12,932 | ₩14,274 | ₩12,744 | ₩14,072 | +8.82% | 15.7만 |
| 2026.10.06 | ₩13,683 | ₩13,885 | ₩12,704 | ₩13,093 | -4.31% | 14.3만 |
| 2026.10.05 | ₩13,013 | ₩13,549 | ₩12,624 | ₩13,375 | +2.78% | 11.2만 |
| 2026.10.02 | ₩13,281 | ₩13,281 | ₩12,715 | ₩12,932 | -2.63% | 15.3만 |
| 2026.10.01 | ₩13,321 | ₩13,777 | ₩12,697 | ₩13,026 | -2.22% | 8.9만 |
| 2026.09.30 | ₩13,267 | ₩13,428 | ₩12,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,294 |
| +0.20% |
| 10.8만 |
| 2026.09.29 | ₩12,825 | ₩13,147 | ₩12,476 | ₩12,825 | 0.00% | 9.3만 |
|---|
| 2026.09.28 | ₩12,731 | ₩12,952 | ₩12,395 | ₩12,758 | +0.21% | 13.2만 |
|---|
| 2026.09.25 | ₩12,932 | ₩12,932 | ₩12,610 | ₩12,838 | -0.73% | 11.4만 |
|---|
| 2026.09.24 | ₩13,026 | ₩13,080 | ₩12,624 | ₩12,838 | -1.44% | 19.8만 |
|---|
| 2026.09.23 | ₩13,831 | ₩13,831 | ₩12,811 | ₩13,187 | -4.66% | 22.5만 |
|---|
| 2026.09.22 | ₩13,522 | ₩14,198 | ₩13,428 | ₩13,871 | +2.58% | 21.4만 |
|---|
| 2026.09.21 | ₩13,576 | ₩14,448 | ₩13,227 | ₩13,388 | -1.38% | 29만 |
|---|
| 2026.09.18 | ₩15,709 | ₩16,024 | ₩12,751 | ₩13,442 | -14.43% | 76.3만 |
|---|
| 2026.09.17 | ₩19,022 | ₩19,257 | ₩15,776 | ₩15,830 | -16.78% | 40만 |
|---|
| 2026.09.16 | ₩18,982 | ₩19,940 | ₩18,030 | ₩18,553 | -2.26% | 30.5만 |
|---|
| 2026.09.15 | ₩18,607 | ₩19,049 | ₩17,413 | ₩18,875 | +1.44% | 16.3만 |
|---|
| 2026.09.14 | ₩18,231 | ₩20,324 | ₩18,184 | ₩18,620 | +2.13% | 26.5만 |
|---|
| 2026.09.11 | ₩17,815 | ₩18,861 | ₩17,673 | ₩18,526 | +3.99% | 19.8만 |
|---|
| 2026.09.10 | ₩17,171 | ₩17,654 | ₩16,608 | ₩17,520 | +2.03% | 14.6만 |
|---|
| 2026.09.09 | ₩18,030 | ₩18,459 | ₩17,265 | ₩17,346 | -3.79% | 13.2만 |
|---|
| 2026.09.08 | ₩16,138 | ₩18,271 | ₩15,950 | ₩18,124 | +12.30% | 11.9만 |
|---|
| 2026.09.04 | ₩15,467 | ₩16,500 | ₩15,467 | ₩16,420 | +6.16% | 7.8만 |
|---|
| 2026.09.03 | ₩16,219 | ₩16,940 | ₩15,159 | ₩15,588 | -3.89% | 8.3만 |
|---|
| 2026.09.02 | ₩16,447 | ₩17,144 | ₩15,857 | ₩16,058 | -2.37% | 8.1만 |
|---|
| 2026.09.01 | ₩16,863 | ₩16,950 | ₩16,286 | ₩16,420 | -2.63% | 5.9만 |
|---|
| 2026.08.31 | ₩17,144 | ₩17,493 | ₩16,474 | ₩16,755 | -2.27% | 8.8만 |
|---|
| 2026.08.28 | ₩17,614 | ₩18,176 | ₩17,171 | ₩17,319 | -1.68% | 6.7만 |
|---|
| 2026.08.27 | ₩18,271 | ₩18,365 | ₩17,755 | ₩17,788 | -2.64% | 4.9만 |
|---|
| 2026.08.26 | ₩18,392 | ₩18,754 | ₩17,748 | ₩18,352 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩17,627 | ₩18,647 | ₩17,627 | ₩18,419 | +4.49% | 8만 |
|---|
| 2026.08.24 | ₩17,681 | ₩18,240 | ₩16,983 | ₩17,533 | -0.83% | 7만 |
|---|
| 2026.08.21 | ₩17,466 | ₩18,191 | ₩17,466 | ₩17,681 | +1.23% | 4.6만 |
|---|
| 2026.08.20 | ₩18,472 | ₩18,472 | ₩17,211 | ₩17,386 | -5.88% | 6.4만 |
|---|
| 2026.08.19 | ₩18,110 | ₩19,029 | ₩18,110 | ₩18,714 | +3.33% | 14.1만 |
|---|
| 2026.08.18 | ₩17,480 | ₩17,782 | ₩16,943 | ₩17,735 | +1.46% | 7.1만 |
|---|
| 2026.08.17 | ₩17,587 | ₩18,405 | ₩17,273 | ₩17,627 | +0.23% | 7.9만 |
|---|
| 2026.08.14 | ₩17,896 | ₩17,896 | ₩17,064 | ₩17,815 | -0.45% | 4.7만 |
|---|
| 2026.08.13 | ₩17,963 | ₩18,687 | ₩17,292 | ₩17,829 | -0.75% | 11.4만 |
|---|
| 2026.08.12 | ₩18,030 | ₩18,218 | ₩17,158 | ₩17,909 | -0.67% | 9.5만 |
|---|
| 2026.08.11 | ₩18,258 | ₩18,781 | ₩17,808 | ₩17,869 | -2.13% | 11만 |
|---|
| 2026.08.10 | ₩17,761 | ₩18,419 | ₩17,440 | ₩18,097 | +1.89% | 7.9만 |
|---|
| 2026.08.07 | ₩16,420 | ₩17,842 | ₩16,420 | ₩17,775 | +8.25% | 12만 |
|---|
| 2026.08.06 | ₩15,427 | ₩16,420 | ₩15,266 | ₩16,259 | +5.39% | 17.3만 |
|---|
| 2026.08.05 | ₩15,374 | ₩15,689 | ₩15,011 | ₩15,427 | +0.35% | 10.6만 |
|---|
| 2026.08.04 | ₩14,663 | ₩15,307 | ₩14,122 | ₩15,226 | +3.84% | 13.2만 |
|---|
| 2026.08.03 | ₩14,032 | ₩14,596 | ₩13,710 | ₩14,408 | +2.68% | 9.5만 |
|---|
| 2026.07.31 | ₩14,126 | ₩14,126 | ₩13,093 | ₩13,911 | -1.52% | 11.5만 |
|---|
| 2026.07.30 | ₩13,764 | ₩14,208 | ₩13,415 | ₩14,019 | +1.85% | 13만 |
|---|
| 2026.07.29 | ₩14,126 | ₩14,173 | ₩13,308 | ₩13,509 | -4.37% | 13.2만 |
|---|
| 2026.07.28 | ₩14,488 | ₩14,663 | ₩13,683 | ₩14,086 | -2.78% | 15.4만 |
|---|
| 2026.07.27 | ₩14,663 | ₩15,092 | ₩13,750 | ₩14,381 | -1.92% | 13.1만 |
|---|
| 2026.07.24 | ₩15,561 | ₩15,561 | ₩14,227 | ₩14,274 | -8.28% | 14.7만 |
|---|
| 2026.07.23 | ₩15,387 | ₩15,535 | ₩14,797 | ₩15,467 | +0.52% | 13.8만 |
|---|
| 2026.07.22 | ₩15,950 | ₩16,192 | ₩15,481 | ₩15,696 | -1.60% | 13.3만 |
|---|
| 2026.07.21 | ₩16,152 | ₩16,219 | ₩15,588 | ₩16,044 | -0.66% | 23.4만 |
|---|
| 2026.07.20 | ₩16,514 | ₩17,037 | ₩15,146 | ₩15,427 | -6.58% | 23.2만 |
|---|
| 2026.07.17 | ₩15,910 | ₩16,581 | ₩15,427 | ₩16,433 | +3.29% | 17만 |
|---|
| 2026.07.16 | ₩17,359 | ₩17,614 | ₩16,259 | ₩16,474 | -5.10% | 19.8만 |
|---|
| 2026.07.15 | ₩17,788 | ₩17,963 | ₩16,863 | ₩17,480 | -1.73% | 13.3만 |
|---|
| 2026.07.14 | ₩18,110 | ₩18,459 | ₩16,930 | ₩17,802 | -1.70% | 20만 |
|---|
| 2026.07.13 | ₩19,344 | ₩19,398 | ₩17,574 | ₩18,110 | -6.38% | 19.4만 |
|---|
| 2026.07.10 | ₩19,197 | ₩19,680 | ₩17,936 | ₩19,532 | +1.75% | 23.4만 |
|---|
| 2026.07.09 | ₩19,747 | ₩20,337 | ₩18,781 | ₩19,183 | -2.85% | 16.4만 |
|---|
| 2026.07.08 | ₩19,170 | ₩20,391 | ₩18,908 | ₩19,747 | +3.01% | 20만 |
|---|
| 2026.07.07 | ₩18,861 | ₩20,257 | ₩18,580 | ₩19,438 | +3.06% | 24.5만 |
|---|
| 2026.07.06 | ₩18,687 | ₩20,860 | ₩18,519 | ₩18,861 | +0.93% | 46.4만 |
|---|
| 2026.07.02 | ₩18,526 | ₩19,116 | ₩17,614 | ₩18,781 | +1.38% | 32.5만 |
|---|
| 2026.07.01 | ₩17,614 | ₩18,486 | ₩17,158 | ₩18,311 | +3.96% | 18.1만 |
|---|
| 2026.06.30 | ₩17,735 | ₩18,083 | ₩16,997 | ₩17,681 | -0.30% | 10.9만 |
|---|
| 2026.06.29 | ₩16,970 | ₩17,969 | ₩16,518 | ₩17,701 | +4.31% | 16.6만 |
|---|
| 2026.06.26 | ₩16,219 | ₩17,627 | ₩16,219 | ₩17,037 | +5.05% | 78.9만 |
|---|
| 2026.06.25 | ₩18,191 | ₩18,258 | ₩16,058 | ₩16,326 | -10.25% | 24.4만 |
|---|
| 2026.06.24 | ₩18,392 | ₩20,243 | ₩17,560 | ₩18,472 | +0.44% | 44.9만 |
|---|
| 2026.06.23 | ₩18,137 | ₩19,438 | ₩18,137 | ₩18,392 | +1.41% | 48만 |
|---|
| 2026.06.22 | ₩17,426 | ₩18,714 | ₩16,903 | ₩18,647 | +7.01% | 37.8만 |
|---|
| 2026.06.18 | ₩15,266 | ₩17,829 | ₩15,065 | ₩17,426 | +14.15% | 73.6만 |
|---|
| 2026.06.17 | ₩14,435 | ₩15,427 | ₩14,394 | ₩14,824 | +2.70% | 14.3만 |
|---|
| 2026.06.16 | ₩15,628 | ₩15,682 | ₩14,153 | ₩14,300 | -8.50% | 22.2만 |
|---|
| 2026.06.15 | ₩15,870 | ₩16,775 | ₩15,467 | ₩15,642 | -1.44% | 24.5만 |
|---|
| 2026.06.12 | ₩14,126 | ₩17,533 | ₩14,086 | ₩15,575 | +10.26% | 31.6만 |
|---|
| 2026.06.11 | ₩14,354 | ₩14,683 | ₩13,750 | ₩14,126 | -1.59% | 8.3만 |
|---|
| 2026.06.10 | ₩14,649 | ₩15,521 | ₩14,180 | ₩14,206 | -3.02% | 9.2만 |
|---|
| 2026.06.09 | ₩14,461 | ₩15,092 | ₩14,072 | ₩14,676 | +1.48% | 11.6만 |
|---|
| 2026.06.08 | ₩14,515 | ₩14,897 | ₩14,113 | ₩14,206 | -2.13% | 11.5만 |
|---|
| 2026.06.05 | ₩14,877 | ₩15,132 | ₩14,037 | ₩14,381 | -3.34% | 18.8만 |
|---|
| 2026.06.04 | ₩14,958 | ₩15,662 | ₩14,528 | ₩14,998 | +0.27% | 10.1만 |
|---|
| 2026.06.03 | ₩14,917 | ₩14,942 | ₩14,086 | ₩14,864 | -0.36% | 13.1만 |
|---|
| 2026.06.02 | ₩16,943 | ₩16,997 | ₩14,716 | ₩14,757 | -12.91% | 15.7만 |
|---|
| 2026.06.01 | ₩17,949 | ₩18,083 | ₩17,060 | ₩17,346 | -3.36% | 6.1만 |
|---|
| 2026.05.29 | ₩18,083 | ₩18,137 | ₩16,889 | ₩17,990 | -0.52% | 11.8만 |
|---|
| 2026.05.28 | ₩18,258 | ₩18,768 | ₩17,547 | ₩17,976 | -1.54% | 12.2만 |
|---|
| 2026.05.27 | ₩16,500 | ₩18,593 | ₩16,275 | ₩18,459 | +11.87% | 20.5만 |
|---|
| 2026.05.26 | ₩15,696 | ₩16,997 | ₩15,682 | ₩16,541 | +5.38% | 10.7만 |
|---|
| 2026.05.22 | ₩15,186 | ₩16,326 | ₩15,092 | ₩15,575 | +2.56% | 23.1만 |
|---|
| 2026.05.21 | ₩13,294 | ₩15,092 | ₩13,254 | ₩15,025 | +13.02% | 27.8만 |
|---|
| 2026.05.20 | ₩12,409 | ₩13,469 | ₩12,234 | ₩13,428 | +8.22% | 15만 |
|---|
| 2026.05.19 | ₩13,308 | ₩13,308 | ₩12,248 | ₩12,275 | -7.76% | 16.8만 |
|---|
| 2026.05.18 | ₩13,791 | ₩14,367 | ₩13,013 | ₩13,375 | -3.02% | 13.8만 |
|---|
| 2026.05.15 | ₩14,757 | ₩14,757 | ₩13,603 | ₩13,656 | -7.45% | 11만 |
|---|
| 2026.05.14 | ₩15,119 | ₩15,441 | ₩14,716 | ₩14,864 | -1.69% | 6.3만 |
|---|
| 2026.05.13 | ₩15,146 | ₩15,246 | ₩14,663 | ₩15,025 | -0.80% | 5.9만 |
|---|
| 2026.05.12 | ₩15,307 | ₩15,514 | ₩14,609 | ₩15,052 | -1.67% | 11.8만 |
|---|
| 2026.05.11 | ₩16,259 | ₩17,004 | ₩15,293 | ₩15,374 | -5.45% | 13만 |
|---|
| 2026.05.08 | ₩17,077 | ₩17,077 | ₩15,575 | ₩16,165 | -5.34% | 25.3만 |
|---|
| 2026.05.07 | ₩17,440 | ₩18,311 | ₩16,970 | ₩17,292 | -0.85% | 10만 |
|---|
| 2026.05.06 | ₩17,064 | ₩18,124 | ₩16,554 | ₩17,896 | +4.87% | 9.2만 |
|---|
| 2026.05.05 | ₩17,721 | ₩17,855 | ₩16,433 | ₩16,889 | -4.69% | 11.2만 |
|---|
| 2026.05.04 | ₩18,043 | ₩18,506 | ₩17,466 | ₩17,480 | -3.12% | 5만 |
|---|
| 2026.05.01 | ₩18,030 | ₩18,526 | ₩17,708 | ₩18,204 | +0.97% | 7.5만 |
|---|
| 2026.04.30 | ₩17,077 | ₩18,379 | ₩16,849 | ₩18,097 | +5.97% | 7만 |
|---|
| 2026.04.29 | ₩16,997 | ₩17,426 | ₩16,656 | ₩16,916 | -0.47% | 7.2만 |
|---|
| 2026.04.28 | ₩17,091 | ₩17,614 | ₩17,010 | ₩17,171 | +0.47% | 5.2만 |
|---|
| 2026.04.27 | ₩17,252 | ₩18,003 | ₩17,131 | ₩17,225 | -0.16% | 6.6만 |
|---|
| 2026.04.24 | ₩18,164 | ₩18,379 | ₩17,211 | ₩17,292 | -4.80% | 10만 |
|---|
| 2026.04.23 | ₩18,607 | ₩18,969 | ₩17,802 | ₩18,238 | -1.98% | 5.5만 |
|---|
| 2026.04.22 | ₩18,379 | ₩18,848 | ₩18,244 | ₩18,768 | +2.12% | 6.1만 |
|---|
| 2026.04.21 | ₩19,304 | ₩19,304 | ₩18,043 | ₩18,097 | -6.25% | 6.7만 |
|---|
| 2026.04.20 | ₩19,063 | ₩19,509 | ₩17,882 | ₩19,157 | +0.49% | 7.2만 |
|---|
| 2026.04.17 | ₩18,553 | ₩19,344 | ₩18,285 | ₩19,304 | +4.05% | 8.7만 |
|---|
| 2026.04.16 | ₩18,352 | ₩18,352 | ₩17,882 | ₩18,070 | -1.54% | 8.5만 |
|---|
| 2026.04.15 | ₩18,607 | ₩18,874 | ₩17,882 | ₩18,352 | -1.37% | 7.7만 |
|---|
| 2026.04.14 | ₩18,419 | ₩19,512 | ₩18,325 | ₩18,687 | +1.46% | 14.6만 |
|---|
| 2026.04.13 | ₩16,930 | ₩18,613 | ₩16,930 | ₩18,365 | +8.48% | 11.8만 |
|---|
| 2026.04.10 | ₩17,641 | ₩17,788 | ₩16,769 | ₩17,010 | -3.57% | 8.1만 |
|---|
| 2026.04.09 | ₩17,708 | ₩18,110 | ₩17,440 | ₩17,547 | -0.91% | 11.1만 |
|---|
| 2026.04.08 | ₩19,438 | ₩19,452 | ₩17,668 | ₩18,057 | -7.11% | 13만 |
|---|
| 2026.04.07 | ₩18,231 | ₩18,741 | ₩17,466 | ₩18,660 | +2.35% | 17.7만 |
|---|
| 2026.04.06 | ₩18,781 | ₩20,867 | ₩18,311 | ₩18,499 | -1.50% | 75.5만 |
|---|
| 2026.04.02 | ₩16,568 | ₩19,264 | ₩16,153 | ₩18,781 | +13.36% | 30.4만 |
|---|
| 2026.04.01 | ₩15,347 | ₩17,037 | ₩15,333 | ₩16,970 | +10.58% | 27.9만 |
|---|
| 2026.03.31 | ₩14,113 | ₩15,427 | ₩13,817 | ₩15,186 | +7.60% | 31.2만 |
|---|
| 2026.03.30 | ₩14,019 | ₩14,113 | ₩13,281 | ₩13,791 | -1.63% | 24.6만 |
|---|
| 2026.03.27 | ₩14,488 | ₩14,582 | ₩13,750 | ₩13,952 | -3.70% | 12.7만 |
|---|
| 2026.03.26 | ₩14,367 | ₩14,891 | ₩14,086 | ₩14,636 | +1.87% | 12.2만 |
|---|
| 2026.03.25 | ₩14,488 | ₩15,266 | ₩14,408 | ₩14,649 | +1.11% | 22.8만 |
|---|
| 2026.03.24 | ₩14,958 | ₩15,172 | ₩14,126 | ₩14,193 | -5.11% | 12.2만 |
|---|
| 2026.03.23 | ₩14,757 | ₩15,374 | ₩14,757 | ₩15,119 | +2.45% | 15.9만 |
|---|
| 2026.03.20 | ₩14,783 | ₩14,877 | ₩14,059 | ₩14,421 | -2.45% | 18.1만 |
|---|
| 2026.03.19 | ₩15,105 | ₩15,292 | ₩14,636 | ₩14,837 | -1.78% | 17.7만 |
|---|
| 2026.03.18 | ₩16,272 | ₩16,407 | ₩15,132 | ₩15,307 | -5.94% | 20.3만 |
|---|
| 2026.03.17 | ₩16,930 | ₩16,930 | ₩16,299 | ₩16,514 | -2.46% | 25.2만 |
|---|
| 2026.03.16 | ₩17,748 | ₩18,385 | ₩16,702 | ₩16,903 | -4.76% | 37.8만 |
|---|
| 2026.03.13 | ₩18,499 | ₩19,841 | ₩16,896 | ₩17,171 | -7.18% | 109.7만 |
|---|
| 2026.03.12 | ₩15,374 | ₩15,977 | ₩15,119 | ₩15,427 | +0.35% | 9.2만 |
|---|
| 2026.03.11 | ₩15,333 | ₩16,044 | ₩15,226 | ₩15,776 | +2.89% | 18.2만 |
|---|
| 2026.03.10 | ₩16,407 | ₩17,077 | ₩15,213 | ₩15,400 | -6.13% | 25.3만 |
|---|
| 2026.03.09 | ₩16,433 | ₩18,365 | ₩15,333 | ₩16,500 | +0.41% | 94.3만 |
|---|
| 2026.03.06 | ₩14,247 | ₩15,186 | ₩14,166 | ₩14,998 | +5.27% | 6.5만 |
|---|
| 2026.03.05 | ₩14,649 | ₩15,171 | ₩14,229 | ₩14,689 | +0.27% | 12.8만 |
|---|
| 2026.03.04 | ₩14,609 | ₩15,293 | ₩14,220 | ₩14,958 | +2.39% | 7.7만 |
|---|
| 2026.03.03 | ₩14,944 | ₩15,105 | ₩14,166 | ₩14,421 | -3.50% | 15.1만 |
|---|
| 2026.03.02 | ₩15,400 | ₩15,843 | ₩15,293 | ₩15,427 | +0.17% | 8.6만 |
|---|
| 2026.02.27 | ₩15,749 | ₩16,380 | ₩15,669 | ₩16,272 | +3.32% | 10.1만 |
|---|
| 2026.02.26 | ₩16,192 | ₩16,672 | ₩15,441 | ₩16,232 | +0.25% | 7.6만 |
|---|
| 2026.02.25 | ₩16,044 | ₩16,715 | ₩15,897 | ₩16,286 | +1.51% | 9.8만 |
|---|
| 2026.02.24 | ₩15,132 | ₩16,816 | ₩15,132 | ₩16,004 | +5.76% | 25.5만 |
|---|
| 2026.02.23 | ₩14,850 | ₩15,655 | ₩14,663 | ₩15,132 | +1.90% | 16만 |
|---|
| 2026.02.20 | ₩15,508 | ₩16,111 | ₩14,622 | ₩14,904 | -3.89% | 13만 |
|---|
| 2026.02.19 | ₩15,910 | ₩16,313 | ₩15,092 | ₩15,696 | -1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩15,333 | ₩15,555 | ₩14,939 | ₩15,072 | -1.71% | 16.3만 |
|---|
| 2026.02.17 | ₩16,044 | ₩16,487 | ₩15,124 | ₩15,400 | -4.01% | 19.6만 |
|---|
| 2026.02.13 | ₩15,736 | ₩15,924 | ₩14,837 | ₩14,985 | -4.77% | 10.8만 |
|---|
| 2026.02.12 | ₩16,500 | ₩16,715 | ₩14,502 | ₩15,776 | -4.39% | 25.2만 |
|---|
| 2026.02.11 | ₩16,286 | ₩16,487 | ₩15,521 | ₩16,487 | +1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩16,943 | ₩17,037 | ₩15,803 | ₩16,286 | -3.88% | 16.6만 |
|---|
| 2026.02.09 | ₩16,863 | ₩17,181 | ₩16,408 | ₩17,064 | +1.19% | 8.5만 |
|---|
| 2026.02.06 | ₩15,615 | ₩17,144 | ₩15,615 | ₩16,863 | +7.99% | 18.5만 |
|---|
| 2026.02.05 | ₩16,071 | ₩16,702 | ₩15,199 | ₩15,481 | -3.67% | 15.2만 |
|---|
| 2026.02.04 | ₩17,118 | ₩17,309 | ₩16,141 | ₩16,447 | -3.92% | 16만 |
|---|
| 2026.02.03 | ₩17,440 | ₩18,204 | ₩16,172 | ₩17,037 | -2.31% | 22.3만 |
|---|
| 2026.02.02 | ₩17,708 | ₩18,305 | ₩17,178 | ₩17,507 | -1.14% | 14.3만 |
|---|
| 2026.01.30 | ₩17,600 | ₩18,620 | ₩17,265 | ₩17,882 | +1.60% | 37.4만 |
|---|
| 2026.01.29 | ₩19,854 | ₩20,047 | ₩17,446 | ₩17,855 | -10.07% | 120.8만 |
|---|
| 2026.01.28 | ₩15,320 | ₩16,581 | ₩14,716 | ₩15,682 | +2.36% | 50.3만 |
|---|
| 2026.01.27 | ₩14,354 | ₩15,414 | ₩13,750 | ₩14,408 | +0.37% | 82.6만 |
|---|
| 2026.01.26 | ₩14,354 | ₩14,502 | ₩13,254 | ₩14,394 | +0.28% | 32.7만 |
|---|
| 2026.01.23 | ₩14,193 | ₩14,656 | ₩13,663 | ₩14,394 | +1.42% | 25.5만 |
|---|
| 2026.01.22 | ₩12,811 | ₩14,282 | ₩12,369 | ₩14,099 | +10.05% | 31.8만 |
|---|
| 2026.01.21 | ₩11,564 | ₩12,731 | ₩11,389 | ₩12,704 | +9.86% | 21.1만 |
|---|
| 2026.01.20 | ₩11,403 | ₩12,067 | ₩11,120 | ₩11,510 | +0.94% | 14.8만 |
|---|
| 2026.01.16 | ₩11,872 | ₩12,332 | ₩11,537 | ₩11,778 | -0.79% | 12.5만 |
|---|
| 2026.01.15 | ₩12,033 | ₩12,074 | ₩11,403 | ₩11,805 | -1.90% | 16.6만 |
|---|
| 2026.01.14 | ₩12,074 | ₩12,261 | ₩11,738 | ₩12,074 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩12,087 | ₩12,677 | ₩11,591 | ₩12,060 | -0.22% | 10.8만 |
|---|
| 2026.01.12 | ₩12,731 | ₩12,731 | ₩11,564 | ₩11,993 | -5.80% | 18.4만 |
|---|
| 2026.01.09 | ₩12,382 | ₩12,858 | ₩12,154 | ₩12,744 | +2.93% | 26.5만 |
|---|
| 2026.01.08 | ₩11,309 | ₩12,382 | ₩11,148 | ₩12,275 | +8.54% | 27.8만 |
|---|
| 2026.01.07 | ₩11,148 | ₩11,584 | ₩10,925 | ₩11,389 | +2.17% | 28.1만 |
|---|
| 2026.01.06 | ₩10,584 | ₩11,202 | ₩10,491 | ₩11,081 | +4.69% | 17.6만 |
|---|
| 2026.01.05 | ₩10,799 | ₩10,917 | ₩10,504 | ₩10,732 | -0.62% | 10.9만 |
|---|
| 2026.01.02 | ₩10,839 | ₩10,920 | ₩10,515 | ₩10,799 | -0.37% | 15만 |
|---|
| 2025.12.31 | ₩10,531 | ₩10,917 | ₩10,397 | ₩10,745 | +2.04% | 12.3만 |
|---|
| 2025.12.30 | ₩10,705 | ₩10,906 | ₩10,389 | ₩10,598 | -1.00% | 16.4만 |
|---|
| 2025.12.29 | ₩10,812 | ₩10,846 | ₩10,370 | ₩10,745 | -0.62% | 18.8만 |
|---|
| 2025.12.26 | ₩11,202 | ₩11,269 | ₩10,732 | ₩10,893 | -2.75% | 10만 |
|---|
| 2025.12.24 | ₩11,215 | ₩11,523 | ₩10,918 | ₩11,282 | +0.60% | 8.1만 |
|---|
| 2025.12.23 | ₩10,906 | ₩11,376 | ₩10,705 | ₩11,269 | +3.32% | 34만 |
|---|
| 2025.12.22 | ₩10,625 | ₩11,456 | ₩10,584 | ₩11,014 | +3.66% | 21.7만 |
|---|
| 2025.12.19 | ₩10,491 | ₩10,960 | ₩10,397 | ₩10,571 | +0.77% | 18.4만 |
|---|
| 2025.12.18 | ₩10,799 | ₩11,141 | ₩10,350 | ₩10,491 | -2.86% | 18만 |
|---|
| 2025.12.17 | ₩11,121 | ₩11,497 | ₩10,236 | ₩10,611 | -4.58% | 24.2만 |
|---|
| 2025.12.16 | ₩10,544 | ₩11,367 | ₩10,464 | ₩11,027 | +4.58% | 22.7만 |
|---|
| 2025.12.15 | ₩11,228 | ₩11,389 | ₩10,370 | ₩10,678 | -4.90% | 26.1만 |
|---|
| 2025.12.12 | ₩10,544 | ₩11,845 | ₩10,444 | ₩11,041 | +4.71% | 38.4만 |
|---|
| 2025.12.11 | ₩10,477 | ₩10,665 | ₩10,061 | ₩10,598 | +1.15% | 31.8만 |
|---|
| 2025.12.10 | ₩9,699 | ₩10,692 | ₩9,605 | ₩10,504 | +8.30% | 33.3만 |
|---|
| 2025.12.09 | ₩10,088 | ₩10,450 | ₩9,498 | ₩9,726 | -3.59% | 28.3만 |
|---|
| 2025.12.08 | ₩9,578 | ₩10,169 | ₩9,444 | ₩10,115 | +5.60% | 41.9만 |
|---|
| 2025.12.05 | ₩9,149 | ₩9,712 | ₩9,028 | ₩9,417 | +2.93% | 60.2만 |
|---|
| 2025.12.04 | ₩8,076 | ₩9,444 | ₩7,942 | ₩9,136 | +13.12% | 96.2만 |
|---|
| 2025.12.03 | ₩7,110 | ₩8,170 | ₩7,016 | ₩8,103 | +13.96% | 85.8만 |
|---|
| 2025.12.02 | ₩7,271 | ₩7,271 | ₩6,981 | ₩7,083 | -2.58% | 42.3만 |
|---|
| 2025.12.01 | ₩7,418 | ₩7,479 | ₩7,164 | ₩7,217 | -2.71% | 34.7만 |
|---|
| 2025.11.28 | ₩7,472 | ₩7,754 | ₩7,311 | ₩7,647 | +2.33% | 16.5만 |
|---|
| 2025.11.26 | ₩7,687 | ₩7,767 | ₩7,271 | ₩7,405 | -3.66% | 28.3만 |
|---|
| 2025.11.25 | ₩7,875 | ₩8,116 | ₩7,526 | ₩7,687 | -2.39% | 36만 |
|---|
| 2025.11.24 | ₩8,398 | ₩8,505 | ₩7,724 | ₩7,915 | -5.75% | 68.4만 |
|---|
| 2025.11.21 | ₩8,076 | ₩8,559 | ₩7,962 | ₩8,425 | +4.32% | 54.7만 |
|---|
| 2025.11.20 | ₩8,599 | ₩8,840 | ₩8,036 | ₩8,036 | -6.55% | 62.8만 |
|---|
| 2025.11.19 | ₩8,411 | ₩8,666 | ₩8,156 | ₩8,599 | +2.23% | 56.2만 |
|---|
| 2025.11.18 | ₩8,210 | ₩8,478 | ₩7,808 | ₩8,344 | +1.63% | 95.2만 |
|---|
| 2025.11.17 | ₩8,156 | ₩8,720 | ₩7,928 | ₩8,250 | +1.15% | 116만 |
|---|
| 2025.11.14 | ₩7,740 | ₩8,800 | ₩7,647 | ₩8,143 | +5.20% | 206.7만 |
|---|
| 2025.11.13 | ₩9,377 | ₩9,551 | ₩8,103 | ₩8,720 | -7.01% | 841만 |
|---|
| 2025.11.12 | ₩44,390 | ₩45,497 | ₩41,908 | ₩42,150 | -5.05% | 353.5만 |
|---|
| 2025.11.11 | ₩43,652 | ₩44,417 | ₩40,600 | ₩44,001 | +0.80% | 11.7만 |
|---|
| 2025.11.10 | ₩46,684 | ₩49,354 | ₩42,532 | ₩43,760 | -6.26% | 10.4만 |
|---|
| 2025.11.07 | ₩42,767 | ₩46,013 | ₩40,560 | ₩45,396 | +6.15% | 11.6만 |
|---|
| 2025.11.06 | ₩43,438 | ₩44,712 | ₩42,177 | ₩43,693 | +0.59% | 10.7만 |
|---|
| 2025.11.05 | ₩45,946 | ₩45,946 | ₩41,815 | ₩43,398 | -5.55% | 22.2만 |
|---|
| 2025.11.04 | ₩48,307 | ₩51,542 | ₩45,182 | ₩45,410 | -6.00% | 15.1만 |
|---|
| 2025.11.03 | ₩54,908 | ₩55,739 | ₩48,844 | ₩49,394 | -10.04% | 18.5만 |
|---|
| 2025.10.31 | ₩49,796 | ₩57,282 | ₩48,307 | ₩54,881 | +10.21% | 34.3만 |
|---|
| 2025.10.30 | ₩51,862 | ₩53,445 | ₩48,898 | ₩48,898 | -5.72% | 8만 |
|---|
| 2025.10.29 | ₩54,103 | ₩54,331 | ₩51,008 | ₩52,030 | -3.83% | 10.4만 |
|---|
| 2025.10.28 | ₩53,190 | ₩54,961 | ₩51,722 | ₩53,767 | +1.08% | 11.4만 |
|---|
| 2025.10.27 | ₩52,184 | ₩53,459 | ₩50,736 | ₩53,097 | +1.75% | 11.6만 |
|---|
| 2025.10.24 | ₩49,917 | ₩53,499 | ₩48,958 | ₩51,098 | +2.36% | 25.2만 |
|---|
| 2025.10.23 | ₩54,478 | ₩57,584 | ₩50,165 | ₩50,306 | -7.66% | 12.6만 |
|---|
| 2025.10.22 | ₩55,015 | ₩56,309 | ₩52,251 | ₩54,478 | -0.98% | 16만 |
|---|
| 2025.10.21 | ₩62,085 | ₩62,085 | ₩54,270 | ₩55,592 | -10.46% | 19.8만 |
|---|
| 2025.10.20 | ₩58,650 | ₩65,331 | ₩56,678 | ₩62,179 | +6.02% | 21.7만 |
|---|
| 2025.10.17 | ₩64,848 | ₩67,679 | ₩55,149 | ₩56,544 | -12.81% | 33.8만 |
|---|
| 2025.10.16 | ₩68,953 | ₩74,976 | ₩64,888 | ₩65,197 | -5.45% | 34.6만 |
|---|
| 2025.10.15 | ₩61,414 | ₩71,100 | ₩59,026 | ₩68,899 | +12.19% | 41.9만 |
|---|
| 2025.10.14 | ₩59,039 | ₩62,983 | ₩56,633 | ₩61,414 | +4.02% | 10.3만 |
|---|
| 2025.10.13 | ₩59,147 | ₩63,788 | ₩56,410 | ₩61,320 | +3.67% | 26만 |
|---|
| 2025.10.10 | ₩62,782 | ₩62,782 | ₩54,606 | ₩57,644 | -8.18% | 39.7만 |
|---|