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 | ₩14,214 | ₩14,455 | ₩13,577 | ₩13,624 | -4.15% | 13.4만 |
| 2026.10.08 | ₩13,892 | ₩14,267 | ₩13,650 | ₩14,187 | +2.12% | 16.7만 |
| 2026.10.07 | ₩12,926 | ₩14,267 | ₩12,739 | ₩14,066 | +8.82% | 15.7만 |
| 2026.10.06 | ₩13,677 | ₩13,878 | ₩12,698 | ₩13,087 | -4.31% | 14.3만 |
| 2026.10.05 | ₩13,007 | ₩13,543 | ₩12,618 | ₩13,369 | +2.78% | 11.2만 |
| 2026.10.02 | ₩13,275 | ₩13,275 | ₩12,709 | ₩12,926 | -2.63% | 15.3만 |
| 2026.10.01 | ₩13,315 | ₩13,771 | ₩12,692 | ₩13,020 | -2.22% | 8.9만 |
| 2026.09.30 | ₩13,262 | ₩13,422 | ₩12,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,288 |
| +0.20% |
| 10.8만 |
| 2026.09.29 | ₩12,819 | ₩13,141 | ₩12,470 | ₩12,819 | 0.00% | 9.3만 |
|---|
| 2026.09.28 | ₩12,725 | ₩12,946 | ₩12,390 | ₩12,752 | +0.21% | 13.2만 |
|---|
| 2026.09.25 | ₩12,926 | ₩12,926 | ₩12,604 | ₩12,832 | -0.73% | 11.4만 |
|---|
| 2026.09.24 | ₩13,020 | ₩13,074 | ₩12,618 | ₩12,832 | -1.44% | 19.8만 |
|---|
| 2026.09.23 | ₩13,825 | ₩13,825 | ₩12,806 | ₩13,181 | -4.66% | 22.5만 |
|---|
| 2026.09.22 | ₩13,516 | ₩14,192 | ₩13,422 | ₩13,865 | +2.58% | 21.4만 |
|---|
| 2026.09.21 | ₩13,570 | ₩14,441 | ₩13,221 | ₩13,382 | -1.38% | 29만 |
|---|
| 2026.09.18 | ₩15,702 | ₩16,017 | ₩12,745 | ₩13,436 | -14.43% | 76.3만 |
|---|
| 2026.09.17 | ₩19,014 | ₩19,249 | ₩15,769 | ₩15,823 | -16.78% | 40만 |
|---|
| 2026.09.16 | ₩18,974 | ₩19,931 | ₩18,022 | ₩18,545 | -2.26% | 30.5만 |
|---|
| 2026.09.15 | ₩18,598 | ₩19,041 | ₩17,405 | ₩18,866 | +1.44% | 16.3만 |
|---|
| 2026.09.14 | ₩18,223 | ₩20,315 | ₩18,176 | ₩18,612 | +2.13% | 26.5만 |
|---|
| 2026.09.11 | ₩17,807 | ₩18,853 | ₩17,665 | ₩18,518 | +3.99% | 19.8만 |
|---|
| 2026.09.10 | ₩17,164 | ₩17,646 | ₩16,600 | ₩17,512 | +2.03% | 14.6만 |
|---|
| 2026.09.09 | ₩18,022 | ₩18,451 | ₩17,257 | ₩17,338 | -3.79% | 13.2만 |
|---|
| 2026.09.08 | ₩16,131 | ₩18,263 | ₩15,943 | ₩18,116 | +12.30% | 11.9만 |
|---|
| 2026.09.04 | ₩15,461 | ₩16,493 | ₩15,461 | ₩16,413 | +6.16% | 7.8만 |
|---|
| 2026.09.03 | ₩16,211 | ₩16,933 | ₩15,152 | ₩15,581 | -3.89% | 8.3만 |
|---|
| 2026.09.02 | ₩16,439 | ₩17,137 | ₩15,849 | ₩16,051 | -2.37% | 8.1만 |
|---|
| 2026.09.01 | ₩16,855 | ₩16,942 | ₩16,279 | ₩16,413 | -2.63% | 5.9만 |
|---|
| 2026.08.31 | ₩17,137 | ₩17,485 | ₩16,466 | ₩16,748 | -2.27% | 8.8만 |
|---|
| 2026.08.28 | ₩17,606 | ₩18,168 | ₩17,164 | ₩17,311 | -1.68% | 6.7만 |
|---|
| 2026.08.27 | ₩18,263 | ₩18,357 | ₩17,747 | ₩17,780 | -2.64% | 4.9만 |
|---|
| 2026.08.26 | ₩18,384 | ₩18,746 | ₩17,740 | ₩18,344 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩17,619 | ₩18,639 | ₩17,619 | ₩18,411 | +4.49% | 8만 |
|---|
| 2026.08.24 | ₩17,673 | ₩18,232 | ₩16,976 | ₩17,526 | -0.83% | 7만 |
|---|
| 2026.08.21 | ₩17,459 | ₩18,183 | ₩17,459 | ₩17,673 | +1.23% | 4.6만 |
|---|
| 2026.08.20 | ₩18,464 | ₩18,464 | ₩17,204 | ₩17,378 | -5.88% | 6.4만 |
|---|
| 2026.08.19 | ₩18,102 | ₩19,021 | ₩18,102 | ₩18,706 | +3.33% | 14.1만 |
|---|
| 2026.08.18 | ₩17,472 | ₩17,774 | ₩16,936 | ₩17,727 | +1.46% | 7.1만 |
|---|
| 2026.08.17 | ₩17,579 | ₩18,397 | ₩17,265 | ₩17,619 | +0.23% | 7.9만 |
|---|
| 2026.08.14 | ₩17,888 | ₩17,888 | ₩17,056 | ₩17,807 | -0.45% | 4.7만 |
|---|
| 2026.08.13 | ₩17,955 | ₩18,679 | ₩17,284 | ₩17,821 | -0.75% | 11.4만 |
|---|
| 2026.08.12 | ₩18,022 | ₩18,209 | ₩17,150 | ₩17,901 | -0.67% | 9.5만 |
|---|
| 2026.08.11 | ₩18,250 | ₩18,773 | ₩17,800 | ₩17,861 | -2.13% | 11만 |
|---|
| 2026.08.10 | ₩17,754 | ₩18,411 | ₩17,432 | ₩18,089 | +1.89% | 7.9만 |
|---|
| 2026.08.07 | ₩16,413 | ₩17,834 | ₩16,413 | ₩17,767 | +8.25% | 12만 |
|---|
| 2026.08.06 | ₩15,420 | ₩16,413 | ₩15,259 | ₩16,252 | +5.39% | 17.3만 |
|---|
| 2026.08.05 | ₩15,367 | ₩15,682 | ₩15,005 | ₩15,420 | +0.35% | 10.6만 |
|---|
| 2026.08.04 | ₩14,656 | ₩15,300 | ₩14,116 | ₩15,219 | +3.84% | 13.2만 |
|---|
| 2026.08.03 | ₩14,026 | ₩14,589 | ₩13,704 | ₩14,401 | +2.68% | 9.5만 |
|---|
| 2026.07.31 | ₩14,120 | ₩14,120 | ₩13,087 | ₩13,905 | -1.52% | 11.5만 |
|---|
| 2026.07.30 | ₩13,758 | ₩14,201 | ₩13,409 | ₩14,012 | +1.85% | 13만 |
|---|
| 2026.07.29 | ₩14,120 | ₩14,167 | ₩13,302 | ₩13,503 | -4.37% | 13.2만 |
|---|
| 2026.07.28 | ₩14,482 | ₩14,656 | ₩13,677 | ₩14,079 | -2.78% | 15.4만 |
|---|
| 2026.07.27 | ₩14,656 | ₩15,085 | ₩13,744 | ₩14,374 | -1.92% | 13.1만 |
|---|
| 2026.07.24 | ₩15,554 | ₩15,554 | ₩14,220 | ₩14,267 | -8.28% | 14.7만 |
|---|
| 2026.07.23 | ₩15,380 | ₩15,528 | ₩14,790 | ₩15,461 | +0.52% | 13.8만 |
|---|
| 2026.07.22 | ₩15,943 | ₩16,185 | ₩15,474 | ₩15,689 | -1.60% | 13.3만 |
|---|
| 2026.07.21 | ₩16,144 | ₩16,211 | ₩15,581 | ₩16,037 | -0.66% | 23.4만 |
|---|
| 2026.07.20 | ₩16,506 | ₩17,029 | ₩15,139 | ₩15,420 | -6.58% | 23.2만 |
|---|
| 2026.07.17 | ₩15,903 | ₩16,574 | ₩15,420 | ₩16,426 | +3.29% | 17만 |
|---|
| 2026.07.16 | ₩17,351 | ₩17,606 | ₩16,252 | ₩16,466 | -5.10% | 19.8만 |
|---|
| 2026.07.15 | ₩17,780 | ₩17,955 | ₩16,855 | ₩17,472 | -1.73% | 13.3만 |
|---|
| 2026.07.14 | ₩18,102 | ₩18,451 | ₩16,922 | ₩17,794 | -1.70% | 20만 |
|---|
| 2026.07.13 | ₩19,336 | ₩19,389 | ₩17,566 | ₩18,102 | -6.38% | 19.4만 |
|---|
| 2026.07.10 | ₩19,188 | ₩19,671 | ₩17,928 | ₩19,524 | +1.75% | 23.4만 |
|---|
| 2026.07.09 | ₩19,738 | ₩20,328 | ₩18,773 | ₩19,175 | -2.85% | 16.4만 |
|---|
| 2026.07.08 | ₩19,161 | ₩20,382 | ₩18,900 | ₩19,738 | +3.01% | 20만 |
|---|
| 2026.07.07 | ₩18,853 | ₩20,248 | ₩18,571 | ₩19,430 | +3.06% | 24.5만 |
|---|
| 2026.07.06 | ₩18,679 | ₩20,851 | ₩18,511 | ₩18,853 | +0.93% | 46.4만 |
|---|
| 2026.07.02 | ₩18,518 | ₩19,108 | ₩17,606 | ₩18,773 | +1.38% | 32.5만 |
|---|
| 2026.07.01 | ₩17,606 | ₩18,478 | ₩17,150 | ₩18,303 | +3.96% | 18.1만 |
|---|
| 2026.06.30 | ₩17,727 | ₩18,075 | ₩16,989 | ₩17,673 | -0.30% | 10.9만 |
|---|
| 2026.06.29 | ₩16,962 | ₩17,961 | ₩16,511 | ₩17,693 | +4.31% | 16.6만 |
|---|
| 2026.06.26 | ₩16,211 | ₩17,619 | ₩16,211 | ₩17,029 | +5.05% | 78.9만 |
|---|
| 2026.06.25 | ₩18,183 | ₩18,250 | ₩16,051 | ₩16,319 | -10.25% | 24.4만 |
|---|
| 2026.06.24 | ₩18,384 | ₩20,234 | ₩17,552 | ₩18,464 | +0.44% | 44.9만 |
|---|
| 2026.06.23 | ₩18,129 | ₩19,430 | ₩18,129 | ₩18,384 | +1.41% | 48만 |
|---|
| 2026.06.22 | ₩17,418 | ₩18,706 | ₩16,895 | ₩18,639 | +7.01% | 37.8만 |
|---|
| 2026.06.18 | ₩15,259 | ₩17,821 | ₩15,058 | ₩17,418 | +14.15% | 73.6만 |
|---|
| 2026.06.17 | ₩14,428 | ₩15,420 | ₩14,388 | ₩14,817 | +2.70% | 14.3만 |
|---|
| 2026.06.16 | ₩15,621 | ₩15,675 | ₩14,146 | ₩14,294 | -8.50% | 22.2만 |
|---|
| 2026.06.15 | ₩15,863 | ₩16,768 | ₩15,461 | ₩15,635 | -1.44% | 24.5만 |
|---|
| 2026.06.12 | ₩14,120 | ₩17,526 | ₩14,079 | ₩15,568 | +10.26% | 31.6만 |
|---|
| 2026.06.11 | ₩14,348 | ₩14,676 | ₩13,744 | ₩14,120 | -1.59% | 8.3만 |
|---|
| 2026.06.10 | ₩14,643 | ₩15,514 | ₩14,173 | ₩14,200 | -3.02% | 9.2만 |
|---|
| 2026.06.09 | ₩14,455 | ₩15,085 | ₩14,066 | ₩14,669 | +1.48% | 11.6만 |
|---|
| 2026.06.08 | ₩14,509 | ₩14,891 | ₩14,106 | ₩14,200 | -2.13% | 11.5만 |
|---|
| 2026.06.05 | ₩14,871 | ₩15,125 | ₩14,031 | ₩14,374 | -3.34% | 18.8만 |
|---|
| 2026.06.04 | ₩14,951 | ₩15,655 | ₩14,522 | ₩14,991 | +0.27% | 10.1만 |
|---|
| 2026.06.03 | ₩14,911 | ₩14,935 | ₩14,079 | ₩14,857 | -0.36% | 13.1만 |
|---|
| 2026.06.02 | ₩16,936 | ₩16,989 | ₩14,710 | ₩14,750 | -12.91% | 15.7만 |
|---|
| 2026.06.01 | ₩17,941 | ₩18,075 | ₩17,052 | ₩17,338 | -3.36% | 6.1만 |
|---|
| 2026.05.29 | ₩18,075 | ₩18,129 | ₩16,882 | ₩17,981 | -0.52% | 11.8만 |
|---|
| 2026.05.28 | ₩18,250 | ₩18,759 | ₩17,539 | ₩17,968 | -1.54% | 12.2만 |
|---|
| 2026.05.27 | ₩16,493 | ₩18,585 | ₩16,268 | ₩18,451 | +11.87% | 20.5만 |
|---|
| 2026.05.26 | ₩15,689 | ₩16,989 | ₩15,675 | ₩16,533 | +5.38% | 10.7만 |
|---|
| 2026.05.22 | ₩15,179 | ₩16,319 | ₩15,085 | ₩15,568 | +2.56% | 23.1만 |
|---|
| 2026.05.21 | ₩13,288 | ₩15,085 | ₩13,248 | ₩15,018 | +13.02% | 27.8만 |
|---|
| 2026.05.20 | ₩12,403 | ₩13,463 | ₩12,229 | ₩13,422 | +8.22% | 15만 |
|---|
| 2026.05.19 | ₩13,302 | ₩13,302 | ₩12,242 | ₩12,269 | -7.76% | 16.8만 |
|---|
| 2026.05.18 | ₩13,784 | ₩14,361 | ₩13,007 | ₩13,369 | -3.02% | 13.8만 |
|---|
| 2026.05.15 | ₩14,750 | ₩14,750 | ₩13,597 | ₩13,650 | -7.45% | 11만 |
|---|
| 2026.05.14 | ₩15,112 | ₩15,434 | ₩14,710 | ₩14,857 | -1.69% | 6.3만 |
|---|
| 2026.05.13 | ₩15,139 | ₩15,239 | ₩14,656 | ₩15,018 | -0.80% | 5.9만 |
|---|
| 2026.05.12 | ₩15,300 | ₩15,508 | ₩14,602 | ₩15,045 | -1.67% | 11.8만 |
|---|
| 2026.05.11 | ₩16,252 | ₩16,996 | ₩15,286 | ₩15,367 | -5.45% | 13만 |
|---|
| 2026.05.08 | ₩17,070 | ₩17,070 | ₩15,568 | ₩16,158 | -5.34% | 25.3만 |
|---|
| 2026.05.07 | ₩17,432 | ₩18,303 | ₩16,962 | ₩17,284 | -0.85% | 10만 |
|---|
| 2026.05.06 | ₩17,056 | ₩18,116 | ₩16,547 | ₩17,888 | +4.87% | 9.2만 |
|---|
| 2026.05.05 | ₩17,713 | ₩17,847 | ₩16,426 | ₩16,882 | -4.69% | 11.2만 |
|---|
| 2026.05.04 | ₩18,035 | ₩18,498 | ₩17,459 | ₩17,472 | -3.12% | 5만 |
|---|
| 2026.05.01 | ₩18,022 | ₩18,518 | ₩17,700 | ₩18,196 | +0.97% | 7.5만 |
|---|
| 2026.04.30 | ₩17,070 | ₩18,370 | ₩16,842 | ₩18,089 | +5.97% | 7만 |
|---|
| 2026.04.29 | ₩16,989 | ₩17,418 | ₩16,649 | ₩16,909 | -0.47% | 7.2만 |
|---|
| 2026.04.28 | ₩17,083 | ₩17,606 | ₩17,003 | ₩17,164 | +0.47% | 5.2만 |
|---|
| 2026.04.27 | ₩17,244 | ₩17,995 | ₩17,123 | ₩17,217 | -0.16% | 6.6만 |
|---|
| 2026.04.24 | ₩18,156 | ₩18,370 | ₩17,204 | ₩17,284 | -4.80% | 10만 |
|---|
| 2026.04.23 | ₩18,598 | ₩18,960 | ₩17,794 | ₩18,230 | -1.98% | 5.5만 |
|---|
| 2026.04.22 | ₩18,370 | ₩18,840 | ₩18,236 | ₩18,759 | +2.12% | 6.1만 |
|---|
| 2026.04.21 | ₩19,296 | ₩19,296 | ₩18,035 | ₩18,089 | -6.25% | 6.7만 |
|---|
| 2026.04.20 | ₩19,054 | ₩19,501 | ₩17,874 | ₩19,148 | +0.49% | 7.2만 |
|---|
| 2026.04.17 | ₩18,545 | ₩19,336 | ₩18,276 | ₩19,296 | +4.05% | 8.7만 |
|---|
| 2026.04.16 | ₩18,344 | ₩18,344 | ₩17,874 | ₩18,062 | -1.54% | 8.5만 |
|---|
| 2026.04.15 | ₩18,598 | ₩18,865 | ₩17,874 | ₩18,344 | -1.37% | 7.7만 |
|---|
| 2026.04.14 | ₩18,411 | ₩19,503 | ₩18,317 | ₩18,679 | +1.46% | 14.6만 |
|---|
| 2026.04.13 | ₩16,922 | ₩18,605 | ₩16,922 | ₩18,357 | +8.48% | 11.8만 |
|---|
| 2026.04.10 | ₩17,633 | ₩17,780 | ₩16,761 | ₩17,003 | -3.57% | 8.1만 |
|---|
| 2026.04.09 | ₩17,700 | ₩18,102 | ₩17,432 | ₩17,539 | -0.91% | 11.1만 |
|---|
| 2026.04.08 | ₩19,430 | ₩19,443 | ₩17,660 | ₩18,049 | -7.11% | 13만 |
|---|
| 2026.04.07 | ₩18,223 | ₩18,732 | ₩17,459 | ₩18,652 | +2.35% | 17.7만 |
|---|
| 2026.04.06 | ₩18,773 | ₩20,858 | ₩18,303 | ₩18,491 | -1.50% | 75.5만 |
|---|
| 2026.04.02 | ₩16,560 | ₩19,255 | ₩16,146 | ₩18,773 | +13.36% | 30.4만 |
|---|
| 2026.04.01 | ₩15,340 | ₩17,029 | ₩15,326 | ₩16,962 | +10.58% | 27.9만 |
|---|
| 2026.03.31 | ₩14,106 | ₩15,420 | ₩13,811 | ₩15,179 | +7.60% | 31.2만 |
|---|
| 2026.03.30 | ₩14,012 | ₩14,106 | ₩13,275 | ₩13,784 | -1.63% | 24.6만 |
|---|
| 2026.03.27 | ₩14,482 | ₩14,576 | ₩13,744 | ₩13,945 | -3.70% | 12.7만 |
|---|
| 2026.03.26 | ₩14,361 | ₩14,884 | ₩14,079 | ₩14,629 | +1.87% | 12.2만 |
|---|
| 2026.03.25 | ₩14,482 | ₩15,259 | ₩14,401 | ₩14,643 | +1.11% | 22.8만 |
|---|
| 2026.03.24 | ₩14,951 | ₩15,166 | ₩14,120 | ₩14,187 | -5.11% | 12.2만 |
|---|
| 2026.03.23 | ₩14,750 | ₩15,367 | ₩14,750 | ₩15,112 | +2.45% | 15.9만 |
|---|
| 2026.03.20 | ₩14,777 | ₩14,871 | ₩14,053 | ₩14,415 | -2.45% | 18.1만 |
|---|
| 2026.03.19 | ₩15,099 | ₩15,285 | ₩14,629 | ₩14,830 | -1.78% | 17.7만 |
|---|
| 2026.03.18 | ₩16,265 | ₩16,399 | ₩15,125 | ₩15,300 | -5.94% | 20.3만 |
|---|
| 2026.03.17 | ₩16,922 | ₩16,922 | ₩16,292 | ₩16,506 | -2.46% | 25.2만 |
|---|
| 2026.03.16 | ₩17,740 | ₩18,377 | ₩16,694 | ₩16,895 | -4.76% | 37.8만 |
|---|
| 2026.03.13 | ₩18,491 | ₩19,832 | ₩16,889 | ₩17,164 | -7.18% | 109.7만 |
|---|
| 2026.03.12 | ₩15,367 | ₩15,970 | ₩15,112 | ₩15,420 | +0.35% | 9.2만 |
|---|
| 2026.03.11 | ₩15,326 | ₩16,037 | ₩15,219 | ₩15,769 | +2.89% | 18.2만 |
|---|
| 2026.03.10 | ₩16,399 | ₩17,070 | ₩15,206 | ₩15,394 | -6.13% | 25.3만 |
|---|
| 2026.03.09 | ₩16,426 | ₩18,357 | ₩15,326 | ₩16,493 | +0.41% | 94.3만 |
|---|
| 2026.03.06 | ₩14,240 | ₩15,179 | ₩14,160 | ₩14,991 | +5.27% | 6.5만 |
|---|
| 2026.03.05 | ₩14,643 | ₩15,164 | ₩14,223 | ₩14,683 | +0.27% | 12.8만 |
|---|
| 2026.03.04 | ₩14,602 | ₩15,286 | ₩14,214 | ₩14,951 | +2.39% | 7.7만 |
|---|
| 2026.03.03 | ₩14,938 | ₩15,099 | ₩14,160 | ₩14,415 | -3.50% | 15.1만 |
|---|
| 2026.03.02 | ₩15,394 | ₩15,836 | ₩15,286 | ₩15,420 | +0.17% | 8.6만 |
|---|
| 2026.02.27 | ₩15,742 | ₩16,372 | ₩15,662 | ₩16,265 | +3.32% | 10.1만 |
|---|
| 2026.02.26 | ₩16,185 | ₩16,665 | ₩15,434 | ₩16,225 | +0.25% | 7.6만 |
|---|
| 2026.02.25 | ₩16,037 | ₩16,708 | ₩15,890 | ₩16,279 | +1.51% | 9.8만 |
|---|
| 2026.02.24 | ₩15,125 | ₩16,808 | ₩15,125 | ₩15,997 | +5.76% | 25.5만 |
|---|
| 2026.02.23 | ₩14,844 | ₩15,648 | ₩14,656 | ₩15,125 | +1.90% | 16만 |
|---|
| 2026.02.20 | ₩15,501 | ₩16,104 | ₩14,616 | ₩14,897 | -3.89% | 13만 |
|---|
| 2026.02.19 | ₩15,903 | ₩16,305 | ₩15,085 | ₩15,689 | -1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩15,326 | ₩15,548 | ₩14,932 | ₩15,065 | -1.71% | 16.3만 |
|---|
| 2026.02.17 | ₩16,037 | ₩16,480 | ₩15,117 | ₩15,394 | -4.01% | 19.6만 |
|---|
| 2026.02.13 | ₩15,729 | ₩15,916 | ₩14,830 | ₩14,978 | -4.77% | 10.8만 |
|---|
| 2026.02.12 | ₩16,493 | ₩16,708 | ₩14,495 | ₩15,769 | -4.39% | 25.2만 |
|---|
| 2026.02.11 | ₩16,279 | ₩16,480 | ₩15,514 | ₩16,480 | +1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩16,936 | ₩17,029 | ₩15,796 | ₩16,279 | -3.88% | 16.6만 |
|---|
| 2026.02.09 | ₩16,855 | ₩17,173 | ₩16,401 | ₩17,056 | +1.19% | 8.5만 |
|---|
| 2026.02.06 | ₩15,608 | ₩17,137 | ₩15,608 | ₩16,855 | +7.99% | 18.5만 |
|---|
| 2026.02.05 | ₩16,064 | ₩16,694 | ₩15,192 | ₩15,474 | -3.67% | 15.2만 |
|---|
| 2026.02.04 | ₩17,110 | ₩17,302 | ₩16,134 | ₩16,439 | -3.92% | 16만 |
|---|
| 2026.02.03 | ₩17,432 | ₩18,196 | ₩16,165 | ₩17,029 | -2.31% | 22.3만 |
|---|
| 2026.02.02 | ₩17,700 | ₩18,297 | ₩17,170 | ₩17,499 | -1.14% | 14.3만 |
|---|
| 2026.01.30 | ₩17,593 | ₩18,612 | ₩17,257 | ₩17,874 | +1.60% | 37.4만 |
|---|
| 2026.01.29 | ₩19,845 | ₩20,038 | ₩17,438 | ₩17,847 | -10.07% | 120.8만 |
|---|
| 2026.01.28 | ₩15,313 | ₩16,574 | ₩14,710 | ₩15,675 | +2.36% | 50.3만 |
|---|
| 2026.01.27 | ₩14,348 | ₩15,407 | ₩13,744 | ₩14,401 | +0.37% | 82.6만 |
|---|
| 2026.01.26 | ₩14,348 | ₩14,495 | ₩13,248 | ₩14,388 | +0.28% | 32.7만 |
|---|
| 2026.01.23 | ₩14,187 | ₩14,649 | ₩13,657 | ₩14,388 | +1.42% | 25.5만 |
|---|
| 2026.01.22 | ₩12,806 | ₩14,275 | ₩12,363 | ₩14,093 | +10.05% | 31.8만 |
|---|
| 2026.01.21 | ₩11,559 | ₩12,725 | ₩11,384 | ₩12,698 | +9.86% | 21.1만 |
|---|
| 2026.01.20 | ₩11,398 | ₩12,061 | ₩11,115 | ₩11,505 | +0.94% | 14.8만 |
|---|
| 2026.01.16 | ₩11,867 | ₩12,327 | ₩11,532 | ₩11,773 | -0.79% | 12.5만 |
|---|
| 2026.01.15 | ₩12,028 | ₩12,068 | ₩11,398 | ₩11,800 | -1.90% | 16.6만 |
|---|
| 2026.01.14 | ₩12,068 | ₩12,256 | ₩11,733 | ₩12,068 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩12,082 | ₩12,672 | ₩11,585 | ₩12,055 | -0.22% | 10.8만 |
|---|
| 2026.01.12 | ₩12,725 | ₩12,725 | ₩11,559 | ₩11,988 | -5.80% | 18.4만 |
|---|
| 2026.01.09 | ₩12,377 | ₩12,853 | ₩12,149 | ₩12,739 | +2.93% | 26.5만 |
|---|
| 2026.01.08 | ₩11,304 | ₩12,377 | ₩11,143 | ₩12,269 | +8.54% | 27.8만 |
|---|
| 2026.01.07 | ₩11,143 | ₩11,579 | ₩10,920 | ₩11,384 | +2.17% | 28.1만 |
|---|
| 2026.01.06 | ₩10,580 | ₩11,197 | ₩10,486 | ₩11,076 | +4.69% | 17.6만 |
|---|
| 2026.01.05 | ₩10,794 | ₩10,912 | ₩10,499 | ₩10,727 | -0.62% | 10.9만 |
|---|
| 2026.01.02 | ₩10,834 | ₩10,915 | ₩10,510 | ₩10,794 | -0.37% | 15만 |
|---|
| 2025.12.31 | ₩10,526 | ₩10,912 | ₩10,392 | ₩10,741 | +2.04% | 12.3만 |
|---|
| 2025.12.30 | ₩10,700 | ₩10,902 | ₩10,384 | ₩10,593 | -1.00% | 16.4만 |
|---|
| 2025.12.29 | ₩10,808 | ₩10,841 | ₩10,365 | ₩10,741 | -0.62% | 18.8만 |
|---|
| 2025.12.26 | ₩11,197 | ₩11,264 | ₩10,727 | ₩10,888 | -2.75% | 10만 |
|---|
| 2025.12.24 | ₩11,210 | ₩11,518 | ₩10,914 | ₩11,277 | +0.60% | 8.1만 |
|---|
| 2025.12.23 | ₩10,902 | ₩11,371 | ₩10,700 | ₩11,264 | +3.32% | 34만 |
|---|
| 2025.12.22 | ₩10,620 | ₩11,451 | ₩10,580 | ₩11,009 | +3.66% | 21.7만 |
|---|
| 2025.12.19 | ₩10,486 | ₩10,955 | ₩10,392 | ₩10,566 | +0.77% | 18.4만 |
|---|
| 2025.12.18 | ₩10,794 | ₩11,136 | ₩10,345 | ₩10,486 | -2.86% | 18만 |
|---|
| 2025.12.17 | ₩11,116 | ₩11,492 | ₩10,231 | ₩10,607 | -4.58% | 24.2만 |
|---|
| 2025.12.16 | ₩10,539 | ₩11,361 | ₩10,459 | ₩11,022 | +4.58% | 22.7만 |
|---|
| 2025.12.15 | ₩11,223 | ₩11,384 | ₩10,365 | ₩10,674 | -4.90% | 26.1만 |
|---|
| 2025.12.12 | ₩10,539 | ₩11,840 | ₩10,439 | ₩11,036 | +4.71% | 38.4만 |
|---|
| 2025.12.11 | ₩10,472 | ₩10,660 | ₩10,057 | ₩10,593 | +1.15% | 31.8만 |
|---|
| 2025.12.10 | ₩9,695 | ₩10,687 | ₩9,601 | ₩10,499 | +8.30% | 33.3만 |
|---|
| 2025.12.09 | ₩10,084 | ₩10,446 | ₩9,494 | ₩9,722 | -3.59% | 28.3만 |
|---|
| 2025.12.08 | ₩9,574 | ₩10,164 | ₩9,440 | ₩10,110 | +5.60% | 41.9만 |
|---|
| 2025.12.05 | ₩9,145 | ₩9,708 | ₩9,024 | ₩9,413 | +2.93% | 60.2만 |
|---|
| 2025.12.04 | ₩8,072 | ₩9,440 | ₩7,938 | ₩9,132 | +13.12% | 96.2만 |
|---|
| 2025.12.03 | ₩7,107 | ₩8,166 | ₩7,013 | ₩8,099 | +13.96% | 85.8만 |
|---|
| 2025.12.02 | ₩7,268 | ₩7,268 | ₩6,978 | ₩7,080 | -2.58% | 42.3만 |
|---|
| 2025.12.01 | ₩7,415 | ₩7,476 | ₩7,160 | ₩7,214 | -2.71% | 34.7만 |
|---|
| 2025.11.28 | ₩7,469 | ₩7,750 | ₩7,308 | ₩7,643 | +2.33% | 16.5만 |
|---|
| 2025.11.26 | ₩7,683 | ₩7,764 | ₩7,268 | ₩7,402 | -3.66% | 28.3만 |
|---|
| 2025.11.25 | ₩7,871 | ₩8,112 | ₩7,522 | ₩7,683 | -2.39% | 36만 |
|---|
| 2025.11.24 | ₩8,394 | ₩8,501 | ₩7,721 | ₩7,911 | -5.75% | 68.4만 |
|---|
| 2025.11.21 | ₩8,072 | ₩8,555 | ₩7,958 | ₩8,421 | +4.32% | 54.7만 |
|---|
| 2025.11.20 | ₩8,595 | ₩8,837 | ₩8,032 | ₩8,032 | -6.55% | 62.8만 |
|---|
| 2025.11.19 | ₩8,407 | ₩8,662 | ₩8,153 | ₩8,595 | +2.23% | 56.2만 |
|---|
| 2025.11.18 | ₩8,206 | ₩8,474 | ₩7,804 | ₩8,340 | +1.63% | 95.2만 |
|---|
| 2025.11.17 | ₩8,153 | ₩8,716 | ₩7,925 | ₩8,247 | +1.15% | 116만 |
|---|
| 2025.11.14 | ₩7,737 | ₩8,796 | ₩7,643 | ₩8,139 | +5.20% | 206.7만 |
|---|
| 2025.11.13 | ₩9,373 | ₩9,547 | ₩8,099 | ₩8,716 | -7.01% | 841만 |
|---|
| 2025.11.12 | ₩44,370 | ₩45,477 | ₩41,890 | ₩42,131 | -5.05% | 353.5만 |
|---|
| 2025.11.11 | ₩43,633 | ₩44,397 | ₩40,582 | ₩43,982 | +0.80% | 11.7만 |
|---|
| 2025.11.10 | ₩46,663 | ₩49,332 | ₩42,513 | ₩43,740 | -6.26% | 10.4만 |
|---|
| 2025.11.07 | ₩42,748 | ₩45,993 | ₩40,542 | ₩45,376 | +6.15% | 11.6만 |
|---|
| 2025.11.06 | ₩43,418 | ₩44,692 | ₩42,158 | ₩43,673 | +0.59% | 10.7만 |
|---|
| 2025.11.05 | ₩45,926 | ₩45,926 | ₩41,796 | ₩43,378 | -5.55% | 22.2만 |
|---|
| 2025.11.04 | ₩48,286 | ₩51,519 | ₩45,162 | ₩45,389 | -6.00% | 15.1만 |
|---|
| 2025.11.03 | ₩54,883 | ₩55,714 | ₩48,822 | ₩49,372 | -10.04% | 18.5만 |
|---|
| 2025.10.31 | ₩49,774 | ₩57,256 | ₩48,286 | ₩54,856 | +10.21% | 34.3만 |
|---|
| 2025.10.30 | ₩51,839 | ₩53,421 | ₩48,876 | ₩48,876 | -5.72% | 8만 |
|---|
| 2025.10.29 | ₩54,078 | ₩54,306 | ₩50,985 | ₩52,007 | -3.83% | 10.4만 |
|---|
| 2025.10.28 | ₩53,167 | ₩54,937 | ₩51,698 | ₩53,743 | +1.08% | 11.4만 |
|---|
| 2025.10.27 | ₩52,161 | ₩53,435 | ₩50,713 | ₩53,073 | +1.75% | 11.6만 |
|---|
| 2025.10.24 | ₩49,895 | ₩53,475 | ₩48,936 | ₩51,075 | +2.36% | 25.2만 |
|---|
| 2025.10.23 | ₩54,454 | ₩57,558 | ₩50,143 | ₩50,284 | -7.66% | 12.6만 |
|---|
| 2025.10.22 | ₩54,990 | ₩56,284 | ₩52,228 | ₩54,454 | -0.98% | 16만 |
|---|
| 2025.10.21 | ₩62,057 | ₩62,057 | ₩54,246 | ₩55,567 | -10.46% | 19.8만 |
|---|
| 2025.10.20 | ₩58,624 | ₩65,302 | ₩56,653 | ₩62,151 | +6.02% | 21.7만 |
|---|
| 2025.10.17 | ₩64,819 | ₩67,648 | ₩55,124 | ₩56,519 | -12.81% | 33.8만 |
|---|
| 2025.10.16 | ₩68,922 | ₩74,943 | ₩64,859 | ₩65,168 | -5.45% | 34.6만 |
|---|
| 2025.10.15 | ₩61,386 | ₩71,068 | ₩59,000 | ₩68,869 | +12.19% | 41.9만 |
|---|
| 2025.10.14 | ₩59,013 | ₩62,955 | ₩56,607 | ₩61,386 | +4.02% | 10.3만 |
|---|
| 2025.10.13 | ₩59,120 | ₩63,760 | ₩56,385 | ₩61,293 | +3.67% | 26만 |
|---|
| 2025.10.10 | ₩62,754 | ₩62,754 | ₩54,581 | ₩57,618 | -8.18% | 39.7만 |
|---|