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 | ₩14,216 | ₩14,457 | ₩13,579 | ₩13,626 | -4.15% | 13.4만 |
| 2026.10.08 | ₩13,894 | ₩14,270 | ₩13,653 | ₩14,189 | +2.12% | 16.7만 |
| 2026.10.07 | ₩12,929 | ₩14,270 | ₩12,741 | ₩14,069 | +8.82% | 15.7만 |
| 2026.10.06 | ₩13,680 | ₩13,881 | ₩12,701 | ₩13,090 | -4.31% | 14.3만 |
| 2026.10.05 | ₩13,009 | ₩13,546 | ₩12,620 | ₩13,371 | +2.78% | 11.2만 |
| 2026.10.02 | ₩13,277 | ₩13,277 | ₩12,711 | ₩12,929 | -2.63% | 15.3만 |
| 2026.10.01 | ₩13,318 | ₩13,774 | ₩12,694 | ₩13,022 | -2.22% | 8.9만 |
| 2026.09.30 | ₩13,264 | ₩13,425 | ₩12,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,291 |
| +0.20% |
| 10.8만 |
| 2026.09.29 | ₩12,821 | ₩13,143 | ₩12,473 | ₩12,821 | 0.00% | 9.3만 |
|---|
| 2026.09.28 | ₩12,727 | ₩12,949 | ₩12,392 | ₩12,754 | +0.21% | 13.2만 |
|---|
| 2026.09.25 | ₩12,929 | ₩12,929 | ₩12,607 | ₩12,835 | -0.73% | 11.4만 |
|---|
| 2026.09.24 | ₩13,022 | ₩13,076 | ₩12,620 | ₩12,835 | -1.44% | 19.8만 |
|---|
| 2026.09.23 | ₩13,827 | ₩13,827 | ₩12,808 | ₩13,183 | -4.66% | 22.5만 |
|---|
| 2026.09.22 | ₩13,519 | ₩14,195 | ₩13,425 | ₩13,867 | +2.58% | 21.4만 |
|---|
| 2026.09.21 | ₩13,572 | ₩14,444 | ₩13,224 | ₩13,385 | -1.38% | 29만 |
|---|
| 2026.09.18 | ₩15,705 | ₩16,020 | ₩12,748 | ₩13,438 | -14.43% | 76.3만 |
|---|
| 2026.09.17 | ₩19,017 | ₩19,252 | ₩15,772 | ₩15,825 | -16.78% | 40만 |
|---|
| 2026.09.16 | ₩18,977 | ₩19,935 | ₩18,025 | ₩18,548 | -2.26% | 30.5만 |
|---|
| 2026.09.15 | ₩18,602 | ₩19,044 | ₩17,408 | ₩18,870 | +1.44% | 16.3만 |
|---|
| 2026.09.14 | ₩18,226 | ₩20,318 | ₩18,179 | ₩18,615 | +2.13% | 26.5만 |
|---|
| 2026.09.11 | ₩17,810 | ₩18,856 | ₩17,668 | ₩18,521 | +3.99% | 19.8만 |
|---|
| 2026.09.10 | ₩17,167 | ₩17,649 | ₩16,603 | ₩17,515 | +2.03% | 14.6만 |
|---|
| 2026.09.09 | ₩18,025 | ₩18,454 | ₩17,260 | ₩17,341 | -3.79% | 13.2만 |
|---|
| 2026.09.08 | ₩16,134 | ₩18,266 | ₩15,946 | ₩18,119 | +12.30% | 11.9만 |
|---|
| 2026.09.04 | ₩15,463 | ₩16,496 | ₩15,463 | ₩16,416 | +6.16% | 7.8만 |
|---|
| 2026.09.03 | ₩16,214 | ₩16,936 | ₩15,155 | ₩15,584 | -3.89% | 8.3만 |
|---|
| 2026.09.02 | ₩16,442 | ₩17,140 | ₩15,852 | ₩16,053 | -2.37% | 8.1만 |
|---|
| 2026.09.01 | ₩16,858 | ₩16,945 | ₩16,281 | ₩16,416 | -2.63% | 5.9만 |
|---|
| 2026.08.31 | ₩17,140 | ₩17,488 | ₩16,469 | ₩16,751 | -2.27% | 8.8만 |
|---|
| 2026.08.28 | ₩17,609 | ₩18,171 | ₩17,167 | ₩17,314 | -1.68% | 6.7만 |
|---|
| 2026.08.27 | ₩18,266 | ₩18,360 | ₩17,750 | ₩17,784 | -2.64% | 4.9만 |
|---|
| 2026.08.26 | ₩18,387 | ₩18,749 | ₩17,743 | ₩18,347 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩17,623 | ₩18,642 | ₩17,623 | ₩18,414 | +4.49% | 8만 |
|---|
| 2026.08.24 | ₩17,676 | ₩18,235 | ₩16,979 | ₩17,529 | -0.83% | 7만 |
|---|
| 2026.08.21 | ₩17,462 | ₩18,186 | ₩17,462 | ₩17,676 | +1.23% | 4.6만 |
|---|
| 2026.08.20 | ₩18,467 | ₩18,467 | ₩17,207 | ₩17,381 | -5.88% | 6.4만 |
|---|
| 2026.08.19 | ₩18,105 | ₩19,024 | ₩18,105 | ₩18,709 | +3.33% | 14.1만 |
|---|
| 2026.08.18 | ₩17,475 | ₩17,777 | ₩16,939 | ₩17,730 | +1.46% | 7.1만 |
|---|
| 2026.08.17 | ₩17,582 | ₩18,400 | ₩17,269 | ₩17,623 | +0.23% | 7.9만 |
|---|
| 2026.08.14 | ₩17,891 | ₩17,891 | ₩17,059 | ₩17,810 | -0.45% | 4.7만 |
|---|
| 2026.08.13 | ₩17,958 | ₩18,682 | ₩17,287 | ₩17,824 | -0.75% | 11.4만 |
|---|
| 2026.08.12 | ₩18,025 | ₩18,213 | ₩17,153 | ₩17,904 | -0.67% | 9.5만 |
|---|
| 2026.08.11 | ₩18,253 | ₩18,776 | ₩17,804 | ₩17,864 | -2.13% | 11만 |
|---|
| 2026.08.10 | ₩17,757 | ₩18,414 | ₩17,435 | ₩18,092 | +1.89% | 7.9만 |
|---|
| 2026.08.07 | ₩16,416 | ₩17,837 | ₩16,416 | ₩17,770 | +8.25% | 12만 |
|---|
| 2026.08.06 | ₩15,423 | ₩16,416 | ₩15,262 | ₩16,255 | +5.39% | 17.3만 |
|---|
| 2026.08.05 | ₩15,369 | ₩15,685 | ₩15,007 | ₩15,423 | +0.35% | 10.6만 |
|---|
| 2026.08.04 | ₩14,659 | ₩15,302 | ₩14,118 | ₩15,222 | +3.84% | 13.2만 |
|---|
| 2026.08.03 | ₩14,028 | ₩14,592 | ₩13,706 | ₩14,404 | +2.68% | 9.5만 |
|---|
| 2026.07.31 | ₩14,122 | ₩14,122 | ₩13,090 | ₩13,908 | -1.52% | 11.5만 |
|---|
| 2026.07.30 | ₩13,760 | ₩14,204 | ₩13,411 | ₩14,015 | +1.85% | 13만 |
|---|
| 2026.07.29 | ₩14,122 | ₩14,169 | ₩13,304 | ₩13,505 | -4.37% | 13.2만 |
|---|
| 2026.07.28 | ₩14,484 | ₩14,659 | ₩13,680 | ₩14,082 | -2.78% | 15.4만 |
|---|
| 2026.07.27 | ₩14,659 | ₩15,088 | ₩13,747 | ₩14,377 | -1.92% | 13.1만 |
|---|
| 2026.07.24 | ₩15,557 | ₩15,557 | ₩14,223 | ₩14,270 | -8.28% | 14.7만 |
|---|
| 2026.07.23 | ₩15,383 | ₩15,530 | ₩14,793 | ₩15,463 | +0.52% | 13.8만 |
|---|
| 2026.07.22 | ₩15,946 | ₩16,188 | ₩15,477 | ₩15,691 | -1.60% | 13.3만 |
|---|
| 2026.07.21 | ₩16,147 | ₩16,214 | ₩15,584 | ₩16,040 | -0.66% | 23.4만 |
|---|
| 2026.07.20 | ₩16,509 | ₩17,032 | ₩15,141 | ₩15,423 | -6.58% | 23.2만 |
|---|
| 2026.07.17 | ₩15,906 | ₩16,576 | ₩15,423 | ₩16,429 | +3.29% | 17만 |
|---|
| 2026.07.16 | ₩17,354 | ₩17,609 | ₩16,255 | ₩16,469 | -5.10% | 19.8만 |
|---|
| 2026.07.15 | ₩17,784 | ₩17,958 | ₩16,858 | ₩17,475 | -1.73% | 13.3만 |
|---|
| 2026.07.14 | ₩18,105 | ₩18,454 | ₩16,925 | ₩17,797 | -1.70% | 20만 |
|---|
| 2026.07.13 | ₩19,339 | ₩19,393 | ₩17,569 | ₩18,105 | -6.38% | 19.4만 |
|---|
| 2026.07.10 | ₩19,192 | ₩19,675 | ₩17,931 | ₩19,527 | +1.75% | 23.4만 |
|---|
| 2026.07.09 | ₩19,742 | ₩20,332 | ₩18,776 | ₩19,178 | -2.85% | 16.4만 |
|---|
| 2026.07.08 | ₩19,165 | ₩20,385 | ₩18,903 | ₩19,742 | +3.01% | 20만 |
|---|
| 2026.07.07 | ₩18,856 | ₩20,251 | ₩18,575 | ₩19,433 | +3.06% | 24.5만 |
|---|
| 2026.07.06 | ₩18,682 | ₩20,855 | ₩18,514 | ₩18,856 | +0.93% | 46.4만 |
|---|
| 2026.07.02 | ₩18,521 | ₩19,111 | ₩17,609 | ₩18,776 | +1.38% | 32.5만 |
|---|
| 2026.07.01 | ₩17,609 | ₩18,481 | ₩17,153 | ₩18,307 | +3.96% | 18.1만 |
|---|
| 2026.06.30 | ₩17,730 | ₩18,079 | ₩16,992 | ₩17,676 | -0.30% | 10.9만 |
|---|
| 2026.06.29 | ₩16,965 | ₩17,965 | ₩16,513 | ₩17,696 | +4.31% | 16.6만 |
|---|
| 2026.06.26 | ₩16,214 | ₩17,623 | ₩16,214 | ₩17,032 | +5.05% | 78.9만 |
|---|
| 2026.06.25 | ₩18,186 | ₩18,253 | ₩16,053 | ₩16,322 | -10.25% | 24.4만 |
|---|
| 2026.06.24 | ₩18,387 | ₩20,238 | ₩17,556 | ₩18,467 | +0.44% | 44.9만 |
|---|
| 2026.06.23 | ₩18,132 | ₩19,433 | ₩18,132 | ₩18,387 | +1.41% | 48만 |
|---|
| 2026.06.22 | ₩17,421 | ₩18,709 | ₩16,898 | ₩18,642 | +7.01% | 37.8만 |
|---|
| 2026.06.18 | ₩15,262 | ₩17,824 | ₩15,061 | ₩17,421 | +14.15% | 73.6만 |
|---|
| 2026.06.17 | ₩14,431 | ₩15,423 | ₩14,390 | ₩14,820 | +2.70% | 14.3만 |
|---|
| 2026.06.16 | ₩15,624 | ₩15,678 | ₩14,149 | ₩14,297 | -8.50% | 22.2만 |
|---|
| 2026.06.15 | ₩15,866 | ₩16,771 | ₩15,463 | ₩15,638 | -1.44% | 24.5만 |
|---|
| 2026.06.12 | ₩14,122 | ₩17,529 | ₩14,082 | ₩15,571 | +10.26% | 31.6만 |
|---|
| 2026.06.11 | ₩14,350 | ₩14,679 | ₩13,747 | ₩14,122 | -1.59% | 8.3만 |
|---|
| 2026.06.10 | ₩14,645 | ₩15,517 | ₩14,176 | ₩14,203 | -3.02% | 9.2만 |
|---|
| 2026.06.09 | ₩14,457 | ₩15,088 | ₩14,069 | ₩14,672 | +1.48% | 11.6만 |
|---|
| 2026.06.08 | ₩14,511 | ₩14,893 | ₩14,109 | ₩14,203 | -2.13% | 11.5만 |
|---|
| 2026.06.05 | ₩14,873 | ₩15,128 | ₩14,034 | ₩14,377 | -3.34% | 18.8만 |
|---|
| 2026.06.04 | ₩14,954 | ₩15,658 | ₩14,525 | ₩14,994 | +0.27% | 10.1만 |
|---|
| 2026.06.03 | ₩14,913 | ₩14,938 | ₩14,082 | ₩14,860 | -0.36% | 13.1만 |
|---|
| 2026.06.02 | ₩16,939 | ₩16,992 | ₩14,712 | ₩14,753 | -12.91% | 15.7만 |
|---|
| 2026.06.01 | ₩17,944 | ₩18,079 | ₩17,055 | ₩17,341 | -3.36% | 6.1만 |
|---|
| 2026.05.29 | ₩18,079 | ₩18,132 | ₩16,885 | ₩17,985 | -0.52% | 11.8만 |
|---|
| 2026.05.28 | ₩18,253 | ₩18,763 | ₩17,542 | ₩17,971 | -1.54% | 12.2만 |
|---|
| 2026.05.27 | ₩16,496 | ₩18,588 | ₩16,271 | ₩18,454 | +11.87% | 20.5만 |
|---|
| 2026.05.26 | ₩15,691 | ₩16,992 | ₩15,678 | ₩16,536 | +5.38% | 10.7만 |
|---|
| 2026.05.22 | ₩15,182 | ₩16,322 | ₩15,088 | ₩15,571 | +2.56% | 23.1만 |
|---|
| 2026.05.21 | ₩13,291 | ₩15,088 | ₩13,250 | ₩15,021 | +13.02% | 27.8만 |
|---|
| 2026.05.20 | ₩12,406 | ₩13,465 | ₩12,231 | ₩13,425 | +8.22% | 15만 |
|---|
| 2026.05.19 | ₩13,304 | ₩13,304 | ₩12,245 | ₩12,271 | -7.76% | 16.8만 |
|---|
| 2026.05.18 | ₩13,787 | ₩14,364 | ₩13,009 | ₩13,371 | -3.02% | 13.8만 |
|---|
| 2026.05.15 | ₩14,753 | ₩14,753 | ₩13,599 | ₩13,653 | -7.45% | 11만 |
|---|
| 2026.05.14 | ₩15,115 | ₩15,437 | ₩14,712 | ₩14,860 | -1.69% | 6.3만 |
|---|
| 2026.05.13 | ₩15,141 | ₩15,242 | ₩14,659 | ₩15,021 | -0.80% | 5.9만 |
|---|
| 2026.05.12 | ₩15,302 | ₩15,510 | ₩14,605 | ₩15,048 | -1.67% | 11.8만 |
|---|
| 2026.05.11 | ₩16,255 | ₩16,999 | ₩15,289 | ₩15,369 | -5.45% | 13만 |
|---|
| 2026.05.08 | ₩17,073 | ₩17,073 | ₩15,571 | ₩16,161 | -5.34% | 25.3만 |
|---|
| 2026.05.07 | ₩17,435 | ₩18,307 | ₩16,965 | ₩17,287 | -0.85% | 10만 |
|---|
| 2026.05.06 | ₩17,059 | ₩18,119 | ₩16,550 | ₩17,891 | +4.87% | 9.2만 |
|---|
| 2026.05.05 | ₩17,716 | ₩17,851 | ₩16,429 | ₩16,885 | -4.69% | 11.2만 |
|---|
| 2026.05.04 | ₩18,038 | ₩18,501 | ₩17,462 | ₩17,475 | -3.12% | 5만 |
|---|
| 2026.05.01 | ₩18,025 | ₩18,521 | ₩17,703 | ₩18,199 | +0.97% | 7.5만 |
|---|
| 2026.04.30 | ₩17,073 | ₩18,374 | ₩16,845 | ₩18,092 | +5.97% | 7만 |
|---|
| 2026.04.29 | ₩16,992 | ₩17,421 | ₩16,652 | ₩16,912 | -0.47% | 7.2만 |
|---|
| 2026.04.28 | ₩17,086 | ₩17,609 | ₩17,006 | ₩17,167 | +0.47% | 5.2만 |
|---|
| 2026.04.27 | ₩17,247 | ₩17,998 | ₩17,126 | ₩17,220 | -0.16% | 6.6만 |
|---|
| 2026.04.24 | ₩18,159 | ₩18,374 | ₩17,207 | ₩17,287 | -4.80% | 10만 |
|---|
| 2026.04.23 | ₩18,602 | ₩18,964 | ₩17,797 | ₩18,233 | -1.98% | 5.5만 |
|---|
| 2026.04.22 | ₩18,374 | ₩18,843 | ₩18,240 | ₩18,763 | +2.12% | 6.1만 |
|---|
| 2026.04.21 | ₩19,299 | ₩19,299 | ₩18,038 | ₩18,092 | -6.25% | 6.7만 |
|---|
| 2026.04.20 | ₩19,058 | ₩19,504 | ₩17,877 | ₩19,151 | +0.49% | 7.2만 |
|---|
| 2026.04.17 | ₩18,548 | ₩19,339 | ₩18,280 | ₩19,299 | +4.05% | 8.7만 |
|---|
| 2026.04.16 | ₩18,347 | ₩18,347 | ₩17,877 | ₩18,065 | -1.54% | 8.5만 |
|---|
| 2026.04.15 | ₩18,602 | ₩18,868 | ₩17,877 | ₩18,347 | -1.37% | 7.7만 |
|---|
| 2026.04.14 | ₩18,414 | ₩19,507 | ₩18,320 | ₩18,682 | +1.46% | 14.6만 |
|---|
| 2026.04.13 | ₩16,925 | ₩18,608 | ₩16,925 | ₩18,360 | +8.48% | 11.8만 |
|---|
| 2026.04.10 | ₩17,636 | ₩17,784 | ₩16,764 | ₩17,006 | -3.57% | 8.1만 |
|---|
| 2026.04.09 | ₩17,703 | ₩18,105 | ₩17,435 | ₩17,542 | -0.91% | 11.1만 |
|---|
| 2026.04.08 | ₩19,433 | ₩19,447 | ₩17,663 | ₩18,052 | -7.11% | 13만 |
|---|
| 2026.04.07 | ₩18,226 | ₩18,736 | ₩17,462 | ₩18,655 | +2.35% | 17.7만 |
|---|
| 2026.04.06 | ₩18,776 | ₩20,861 | ₩18,307 | ₩18,494 | -1.50% | 75.5만 |
|---|
| 2026.04.02 | ₩16,563 | ₩19,259 | ₩16,149 | ₩18,776 | +13.36% | 30.4만 |
|---|
| 2026.04.01 | ₩15,343 | ₩17,032 | ₩15,329 | ₩16,965 | +10.58% | 27.9만 |
|---|
| 2026.03.31 | ₩14,109 | ₩15,423 | ₩13,814 | ₩15,182 | +7.60% | 31.2만 |
|---|
| 2026.03.30 | ₩14,015 | ₩14,109 | ₩13,277 | ₩13,787 | -1.63% | 24.6만 |
|---|
| 2026.03.27 | ₩14,484 | ₩14,578 | ₩13,747 | ₩13,948 | -3.70% | 12.7만 |
|---|
| 2026.03.26 | ₩14,364 | ₩14,887 | ₩14,082 | ₩14,632 | +1.87% | 12.2만 |
|---|
| 2026.03.25 | ₩14,484 | ₩15,262 | ₩14,404 | ₩14,645 | +1.11% | 22.8만 |
|---|
| 2026.03.24 | ₩14,954 | ₩15,168 | ₩14,122 | ₩14,189 | -5.11% | 12.2만 |
|---|
| 2026.03.23 | ₩14,753 | ₩15,369 | ₩14,753 | ₩15,115 | +2.45% | 15.9만 |
|---|
| 2026.03.20 | ₩14,779 | ₩14,873 | ₩14,055 | ₩14,417 | -2.45% | 18.1만 |
|---|
| 2026.03.19 | ₩15,101 | ₩15,288 | ₩14,632 | ₩14,833 | -1.78% | 17.7만 |
|---|
| 2026.03.18 | ₩16,268 | ₩16,402 | ₩15,128 | ₩15,302 | -5.94% | 20.3만 |
|---|
| 2026.03.17 | ₩16,925 | ₩16,925 | ₩16,295 | ₩16,509 | -2.46% | 25.2만 |
|---|
| 2026.03.16 | ₩17,743 | ₩18,380 | ₩16,697 | ₩16,898 | -4.76% | 37.8만 |
|---|
| 2026.03.13 | ₩18,494 | ₩19,835 | ₩16,892 | ₩17,167 | -7.18% | 109.7만 |
|---|
| 2026.03.12 | ₩15,369 | ₩15,973 | ₩15,115 | ₩15,423 | +0.35% | 9.2만 |
|---|
| 2026.03.11 | ₩15,329 | ₩16,040 | ₩15,222 | ₩15,772 | +2.89% | 18.2만 |
|---|
| 2026.03.10 | ₩16,402 | ₩17,073 | ₩15,209 | ₩15,396 | -6.13% | 25.3만 |
|---|
| 2026.03.09 | ₩16,429 | ₩18,360 | ₩15,329 | ₩16,496 | +0.41% | 94.3만 |
|---|
| 2026.03.06 | ₩14,243 | ₩15,182 | ₩14,162 | ₩14,994 | +5.27% | 6.5만 |
|---|
| 2026.03.05 | ₩14,645 | ₩15,167 | ₩14,225 | ₩14,685 | +0.27% | 12.8만 |
|---|
| 2026.03.04 | ₩14,605 | ₩15,289 | ₩14,216 | ₩14,954 | +2.39% | 7.7만 |
|---|
| 2026.03.03 | ₩14,940 | ₩15,101 | ₩14,162 | ₩14,417 | -3.50% | 15.1만 |
|---|
| 2026.03.02 | ₩15,396 | ₩15,839 | ₩15,289 | ₩15,423 | +0.17% | 8.6만 |
|---|
| 2026.02.27 | ₩15,745 | ₩16,375 | ₩15,665 | ₩16,268 | +3.32% | 10.1만 |
|---|
| 2026.02.26 | ₩16,188 | ₩16,668 | ₩15,437 | ₩16,228 | +0.25% | 7.6만 |
|---|
| 2026.02.25 | ₩16,040 | ₩16,711 | ₩15,893 | ₩16,281 | +1.51% | 9.8만 |
|---|
| 2026.02.24 | ₩15,128 | ₩16,811 | ₩15,128 | ₩16,000 | +5.76% | 25.5만 |
|---|
| 2026.02.23 | ₩14,846 | ₩15,651 | ₩14,659 | ₩15,128 | +1.90% | 16만 |
|---|
| 2026.02.20 | ₩15,504 | ₩16,107 | ₩14,618 | ₩14,900 | -3.89% | 13만 |
|---|
| 2026.02.19 | ₩15,906 | ₩16,308 | ₩15,088 | ₩15,691 | -1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩15,329 | ₩15,551 | ₩14,935 | ₩15,068 | -1.71% | 16.3만 |
|---|
| 2026.02.17 | ₩16,040 | ₩16,483 | ₩15,120 | ₩15,396 | -4.01% | 19.6만 |
|---|
| 2026.02.13 | ₩15,732 | ₩15,919 | ₩14,833 | ₩14,981 | -4.77% | 10.8만 |
|---|
| 2026.02.12 | ₩16,496 | ₩16,711 | ₩14,498 | ₩15,772 | -4.39% | 25.2만 |
|---|
| 2026.02.11 | ₩16,281 | ₩16,483 | ₩15,517 | ₩16,483 | +1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩16,939 | ₩17,032 | ₩15,799 | ₩16,281 | -3.88% | 16.6만 |
|---|
| 2026.02.09 | ₩16,858 | ₩17,176 | ₩16,403 | ₩17,059 | +1.19% | 8.5만 |
|---|
| 2026.02.06 | ₩15,611 | ₩17,140 | ₩15,611 | ₩16,858 | +7.99% | 18.5만 |
|---|
| 2026.02.05 | ₩16,067 | ₩16,697 | ₩15,195 | ₩15,477 | -3.67% | 15.2만 |
|---|
| 2026.02.04 | ₩17,113 | ₩17,305 | ₩16,137 | ₩16,442 | -3.92% | 16만 |
|---|
| 2026.02.03 | ₩17,435 | ₩18,199 | ₩16,167 | ₩17,032 | -2.31% | 22.3만 |
|---|
| 2026.02.02 | ₩17,703 | ₩18,300 | ₩17,173 | ₩17,502 | -1.14% | 14.3만 |
|---|
| 2026.01.30 | ₩17,596 | ₩18,615 | ₩17,260 | ₩17,877 | +1.60% | 37.4만 |
|---|
| 2026.01.29 | ₩19,849 | ₩20,042 | ₩17,442 | ₩17,851 | -10.07% | 120.8만 |
|---|
| 2026.01.28 | ₩15,316 | ₩16,576 | ₩14,712 | ₩15,678 | +2.36% | 50.3만 |
|---|
| 2026.01.27 | ₩14,350 | ₩15,410 | ₩13,747 | ₩14,404 | +0.37% | 82.6만 |
|---|
| 2026.01.26 | ₩14,350 | ₩14,498 | ₩13,250 | ₩14,390 | +0.28% | 32.7만 |
|---|
| 2026.01.23 | ₩14,189 | ₩14,652 | ₩13,660 | ₩14,390 | +1.42% | 25.5만 |
|---|
| 2026.01.22 | ₩12,808 | ₩14,278 | ₩12,365 | ₩14,095 | +10.05% | 31.8만 |
|---|
| 2026.01.21 | ₩11,561 | ₩12,727 | ₩11,386 | ₩12,701 | +9.86% | 21.1만 |
|---|
| 2026.01.20 | ₩11,400 | ₩12,064 | ₩11,117 | ₩11,507 | +0.94% | 14.8만 |
|---|
| 2026.01.16 | ₩11,869 | ₩12,329 | ₩11,534 | ₩11,775 | -0.79% | 12.5만 |
|---|
| 2026.01.15 | ₩12,030 | ₩12,070 | ₩11,400 | ₩11,802 | -1.90% | 16.6만 |
|---|
| 2026.01.14 | ₩12,070 | ₩12,258 | ₩11,735 | ₩12,070 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩12,084 | ₩12,674 | ₩11,587 | ₩12,057 | -0.22% | 10.8만 |
|---|
| 2026.01.12 | ₩12,727 | ₩12,727 | ₩11,561 | ₩11,990 | -5.80% | 18.4만 |
|---|
| 2026.01.09 | ₩12,379 | ₩12,855 | ₩12,151 | ₩12,741 | +2.93% | 26.5만 |
|---|
| 2026.01.08 | ₩11,306 | ₩12,379 | ₩11,145 | ₩12,271 | +8.54% | 27.8만 |
|---|
| 2026.01.07 | ₩11,145 | ₩11,581 | ₩10,922 | ₩11,386 | +2.17% | 28.1만 |
|---|
| 2026.01.06 | ₩10,582 | ₩11,199 | ₩10,488 | ₩11,078 | +4.69% | 17.6만 |
|---|
| 2026.01.05 | ₩10,796 | ₩10,914 | ₩10,501 | ₩10,729 | -0.62% | 10.9만 |
|---|
| 2026.01.02 | ₩10,836 | ₩10,917 | ₩10,512 | ₩10,796 | -0.37% | 15만 |
|---|
| 2025.12.31 | ₩10,528 | ₩10,914 | ₩10,394 | ₩10,743 | +2.04% | 12.3만 |
|---|
| 2025.12.30 | ₩10,702 | ₩10,903 | ₩10,386 | ₩10,595 | -1.00% | 16.4만 |
|---|
| 2025.12.29 | ₩10,810 | ₩10,843 | ₩10,367 | ₩10,743 | -0.62% | 18.8만 |
|---|
| 2025.12.26 | ₩11,199 | ₩11,266 | ₩10,729 | ₩10,890 | -2.75% | 10만 |
|---|
| 2025.12.24 | ₩11,212 | ₩11,520 | ₩10,916 | ₩11,279 | +0.60% | 8.1만 |
|---|
| 2025.12.23 | ₩10,903 | ₩11,373 | ₩10,702 | ₩11,266 | +3.32% | 34만 |
|---|
| 2025.12.22 | ₩10,622 | ₩11,453 | ₩10,582 | ₩11,011 | +3.66% | 21.7만 |
|---|
| 2025.12.19 | ₩10,488 | ₩10,957 | ₩10,394 | ₩10,568 | +0.77% | 18.4만 |
|---|
| 2025.12.18 | ₩10,796 | ₩11,138 | ₩10,347 | ₩10,488 | -2.86% | 18만 |
|---|
| 2025.12.17 | ₩11,118 | ₩11,494 | ₩10,233 | ₩10,608 | -4.58% | 24.2만 |
|---|
| 2025.12.16 | ₩10,541 | ₩11,363 | ₩10,461 | ₩11,024 | +4.58% | 22.7만 |
|---|
| 2025.12.15 | ₩11,225 | ₩11,386 | ₩10,367 | ₩10,675 | -4.90% | 26.1만 |
|---|
| 2025.12.12 | ₩10,541 | ₩11,842 | ₩10,441 | ₩11,038 | +4.71% | 38.4만 |
|---|
| 2025.12.11 | ₩10,474 | ₩10,662 | ₩10,059 | ₩10,595 | +1.15% | 31.8만 |
|---|
| 2025.12.10 | ₩9,696 | ₩10,689 | ₩9,603 | ₩10,501 | +8.30% | 33.3만 |
|---|
| 2025.12.09 | ₩10,085 | ₩10,447 | ₩9,495 | ₩9,723 | -3.59% | 28.3만 |
|---|
| 2025.12.08 | ₩9,576 | ₩10,166 | ₩9,442 | ₩10,112 | +5.60% | 41.9만 |
|---|
| 2025.12.05 | ₩9,147 | ₩9,710 | ₩9,026 | ₩9,415 | +2.93% | 60.2만 |
|---|
| 2025.12.04 | ₩8,074 | ₩9,442 | ₩7,940 | ₩9,133 | +13.12% | 96.2만 |
|---|
| 2025.12.03 | ₩7,108 | ₩8,168 | ₩7,014 | ₩8,100 | +13.96% | 85.8만 |
|---|
| 2025.12.02 | ₩7,269 | ₩7,269 | ₩6,979 | ₩7,081 | -2.58% | 42.3만 |
|---|
| 2025.12.01 | ₩7,417 | ₩7,477 | ₩7,162 | ₩7,215 | -2.71% | 34.7만 |
|---|
| 2025.11.28 | ₩7,470 | ₩7,752 | ₩7,309 | ₩7,644 | +2.33% | 16.5만 |
|---|
| 2025.11.26 | ₩7,685 | ₩7,765 | ₩7,269 | ₩7,403 | -3.66% | 28.3만 |
|---|
| 2025.11.25 | ₩7,872 | ₩8,114 | ₩7,524 | ₩7,685 | -2.39% | 36만 |
|---|
| 2025.11.24 | ₩8,396 | ₩8,503 | ₩7,722 | ₩7,913 | -5.75% | 68.4만 |
|---|
| 2025.11.21 | ₩8,074 | ₩8,556 | ₩7,960 | ₩8,422 | +4.32% | 54.7만 |
|---|
| 2025.11.20 | ₩8,597 | ₩8,838 | ₩8,033 | ₩8,033 | -6.55% | 62.8만 |
|---|
| 2025.11.19 | ₩8,409 | ₩8,664 | ₩8,154 | ₩8,597 | +2.23% | 56.2만 |
|---|
| 2025.11.18 | ₩8,208 | ₩8,476 | ₩7,805 | ₩8,342 | +1.63% | 95.2만 |
|---|
| 2025.11.17 | ₩8,154 | ₩8,717 | ₩7,926 | ₩8,248 | +1.15% | 116만 |
|---|
| 2025.11.14 | ₩7,738 | ₩8,798 | ₩7,644 | ₩8,141 | +5.20% | 206.7만 |
|---|
| 2025.11.13 | ₩9,375 | ₩9,549 | ₩8,100 | ₩8,717 | -7.01% | 841만 |
|---|
| 2025.11.12 | ₩44,378 | ₩45,485 | ₩41,897 | ₩42,139 | -5.05% | 353.5만 |
|---|
| 2025.11.11 | ₩43,641 | ₩44,405 | ₩40,590 | ₩43,989 | +0.80% | 11.7만 |
|---|
| 2025.11.10 | ₩46,672 | ₩49,341 | ₩42,521 | ₩43,748 | -6.26% | 10.4만 |
|---|
| 2025.11.07 | ₩42,756 | ₩46,001 | ₩40,549 | ₩45,384 | +6.15% | 11.6만 |
|---|
| 2025.11.06 | ₩43,426 | ₩44,700 | ₩42,165 | ₩43,681 | +0.59% | 10.7만 |
|---|
| 2025.11.05 | ₩45,934 | ₩45,934 | ₩41,803 | ₩43,386 | -5.55% | 22.2만 |
|---|
| 2025.11.04 | ₩48,294 | ₩51,528 | ₩45,170 | ₩45,398 | -6.00% | 15.1만 |
|---|
| 2025.11.03 | ₩54,893 | ₩55,724 | ₩48,831 | ₩49,381 | -10.04% | 18.5만 |
|---|
| 2025.10.31 | ₩49,783 | ₩57,267 | ₩48,294 | ₩54,866 | +10.21% | 34.3만 |
|---|
| 2025.10.30 | ₩51,848 | ₩53,431 | ₩48,885 | ₩48,885 | -5.72% | 8만 |
|---|
| 2025.10.29 | ₩54,088 | ₩54,316 | ₩50,994 | ₩52,016 | -3.83% | 10.4만 |
|---|
| 2025.10.28 | ₩53,176 | ₩54,947 | ₩51,708 | ₩53,753 | +1.08% | 11.4만 |
|---|
| 2025.10.27 | ₩52,170 | ₩53,444 | ₩50,722 | ₩53,082 | +1.75% | 11.6만 |
|---|
| 2025.10.24 | ₩49,904 | ₩53,485 | ₩48,945 | ₩51,084 | +2.36% | 25.2만 |
|---|
| 2025.10.23 | ₩54,464 | ₩57,568 | ₩50,152 | ₩50,293 | -7.66% | 12.6만 |
|---|
| 2025.10.22 | ₩55,000 | ₩56,294 | ₩52,237 | ₩54,464 | -0.98% | 16만 |
|---|
| 2025.10.21 | ₩62,068 | ₩62,068 | ₩54,256 | ₩55,577 | -10.46% | 19.8만 |
|---|
| 2025.10.20 | ₩58,635 | ₩65,314 | ₩56,663 | ₩62,162 | +6.02% | 21.7만 |
|---|
| 2025.10.17 | ₩64,831 | ₩67,661 | ₩55,134 | ₩56,529 | -12.81% | 33.8만 |
|---|
| 2025.10.16 | ₩68,935 | ₩74,956 | ₩64,871 | ₩65,179 | -5.45% | 34.6만 |
|---|
| 2025.10.15 | ₩61,397 | ₩71,080 | ₩59,010 | ₩68,881 | +12.19% | 41.9만 |
|---|
| 2025.10.14 | ₩59,024 | ₩62,967 | ₩56,618 | ₩61,397 | +4.02% | 10.3만 |
|---|
| 2025.10.13 | ₩59,131 | ₩63,771 | ₩56,395 | ₩61,304 | +3.67% | 26만 |
|---|
| 2025.10.10 | ₩62,765 | ₩62,765 | ₩54,591 | ₩57,629 | -8.18% | 39.7만 |
|---|