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 | ₩14,215 | ₩14,457 | ₩13,578 | ₩13,625 | -4.15% | 13.4만 |
| 2026.10.08 | ₩13,893 | ₩14,269 | ₩13,652 | ₩14,189 | +2.12% | 16.7만 |
| 2026.10.07 | ₩12,928 | ₩14,269 | ₩12,740 | ₩14,068 | +8.82% | 15.7만 |
| 2026.10.06 | ₩13,679 | ₩13,880 | ₩12,700 | ₩13,089 | -4.31% | 14.3만 |
| 2026.10.05 | ₩13,008 | ₩13,545 | ₩12,619 | ₩13,370 | +2.78% | 11.2만 |
| 2026.10.02 | ₩13,277 | ₩13,277 | ₩12,711 | ₩12,928 | -2.63% | 15.3만 |
| 2026.10.01 | ₩13,317 | ₩13,773 | ₩12,693 | ₩13,022 | -2.22% | 8.9만 |
| 2026.09.30 | ₩13,263 | ₩13,424 | ₩12,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,290 |
| +0.20% |
| 10.8만 |
| 2026.09.29 | ₩12,821 | ₩13,142 | ₩12,472 | ₩12,821 | 0.00% | 9.3만 |
|---|
| 2026.09.28 | ₩12,727 | ₩12,948 | ₩12,391 | ₩12,754 | +0.21% | 13.2만 |
|---|
| 2026.09.25 | ₩12,928 | ₩12,928 | ₩12,606 | ₩12,834 | -0.73% | 11.4만 |
|---|
| 2026.09.24 | ₩13,022 | ₩13,075 | ₩12,619 | ₩12,834 | -1.44% | 19.8만 |
|---|
| 2026.09.23 | ₩13,826 | ₩13,826 | ₩12,807 | ₩13,183 | -4.66% | 22.5만 |
|---|
| 2026.09.22 | ₩13,518 | ₩14,194 | ₩13,424 | ₩13,867 | +2.58% | 21.4만 |
|---|
| 2026.09.21 | ₩13,572 | ₩14,443 | ₩13,223 | ₩13,384 | -1.38% | 29만 |
|---|
| 2026.09.18 | ₩15,704 | ₩16,019 | ₩12,747 | ₩13,438 | -14.43% | 76.3만 |
|---|
| 2026.09.17 | ₩19,016 | ₩19,251 | ₩15,771 | ₩15,825 | -16.78% | 40만 |
|---|
| 2026.09.16 | ₩18,976 | ₩19,934 | ₩18,024 | ₩18,547 | -2.26% | 30.5만 |
|---|
| 2026.09.15 | ₩18,601 | ₩19,043 | ₩17,407 | ₩18,869 | +1.44% | 16.3만 |
|---|
| 2026.09.14 | ₩18,225 | ₩20,317 | ₩18,178 | ₩18,614 | +2.13% | 26.5만 |
|---|
| 2026.09.11 | ₩17,809 | ₩18,855 | ₩17,667 | ₩18,520 | +3.99% | 19.8만 |
|---|
| 2026.09.10 | ₩17,166 | ₩17,648 | ₩16,602 | ₩17,514 | +2.03% | 14.6만 |
|---|
| 2026.09.09 | ₩18,024 | ₩18,453 | ₩17,260 | ₩17,340 | -3.79% | 13.2만 |
|---|
| 2026.09.08 | ₩16,133 | ₩18,265 | ₩15,945 | ₩18,118 | +12.30% | 11.9만 |
|---|
| 2026.09.04 | ₩15,463 | ₩16,495 | ₩15,463 | ₩16,415 | +6.16% | 7.8만 |
|---|
| 2026.09.03 | ₩16,214 | ₩16,935 | ₩15,154 | ₩15,583 | -3.89% | 8.3만 |
|---|
| 2026.09.02 | ₩16,442 | ₩17,139 | ₩15,851 | ₩16,053 | -2.37% | 8.1만 |
|---|
| 2026.09.01 | ₩16,857 | ₩16,944 | ₩16,281 | ₩16,415 | -2.63% | 5.9만 |
|---|
| 2026.08.31 | ₩17,139 | ₩17,488 | ₩16,468 | ₩16,750 | -2.27% | 8.8만 |
|---|
| 2026.08.28 | ₩17,608 | ₩18,170 | ₩17,166 | ₩17,313 | -1.68% | 6.7만 |
|---|
| 2026.08.27 | ₩18,265 | ₩18,359 | ₩17,749 | ₩17,783 | -2.64% | 4.9만 |
|---|
| 2026.08.26 | ₩18,386 | ₩18,748 | ₩17,742 | ₩18,346 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩17,622 | ₩18,641 | ₩17,622 | ₩18,413 | +4.49% | 8만 |
|---|
| 2026.08.24 | ₩17,675 | ₩18,235 | ₩16,978 | ₩17,528 | -0.83% | 7만 |
|---|
| 2026.08.21 | ₩17,461 | ₩18,185 | ₩17,461 | ₩17,675 | +1.23% | 4.6만 |
|---|
| 2026.08.20 | ₩18,467 | ₩18,467 | ₩17,206 | ₩17,380 | -5.88% | 6.4만 |
|---|
| 2026.08.19 | ₩18,104 | ₩19,023 | ₩18,104 | ₩18,708 | +3.33% | 14.1만 |
|---|
| 2026.08.18 | ₩17,474 | ₩17,776 | ₩16,938 | ₩17,729 | +1.46% | 7.1만 |
|---|
| 2026.08.17 | ₩17,581 | ₩18,399 | ₩17,268 | ₩17,622 | +0.23% | 7.9만 |
|---|
| 2026.08.14 | ₩17,890 | ₩17,890 | ₩17,058 | ₩17,809 | -0.45% | 4.7만 |
|---|
| 2026.08.13 | ₩17,957 | ₩18,681 | ₩17,286 | ₩17,823 | -0.75% | 11.4만 |
|---|
| 2026.08.12 | ₩18,024 | ₩18,212 | ₩17,152 | ₩17,903 | -0.67% | 9.5만 |
|---|
| 2026.08.11 | ₩18,252 | ₩18,775 | ₩17,803 | ₩17,863 | -2.13% | 11만 |
|---|
| 2026.08.10 | ₩17,756 | ₩18,413 | ₩17,434 | ₩18,091 | +1.89% | 7.9만 |
|---|
| 2026.08.07 | ₩16,415 | ₩17,836 | ₩16,415 | ₩17,769 | +8.25% | 12만 |
|---|
| 2026.08.06 | ₩15,422 | ₩16,415 | ₩15,261 | ₩16,254 | +5.39% | 17.3만 |
|---|
| 2026.08.05 | ₩15,369 | ₩15,684 | ₩15,007 | ₩15,422 | +0.35% | 10.6만 |
|---|
| 2026.08.04 | ₩14,658 | ₩15,302 | ₩14,117 | ₩15,221 | +3.84% | 13.2만 |
|---|
| 2026.08.03 | ₩14,028 | ₩14,591 | ₩13,706 | ₩14,403 | +2.68% | 9.5만 |
|---|
| 2026.07.31 | ₩14,121 | ₩14,121 | ₩13,089 | ₩13,907 | -1.52% | 11.5만 |
|---|
| 2026.07.30 | ₩13,759 | ₩14,203 | ₩13,411 | ₩14,014 | +1.85% | 13만 |
|---|
| 2026.07.29 | ₩14,121 | ₩14,168 | ₩13,303 | ₩13,505 | -4.37% | 13.2만 |
|---|
| 2026.07.28 | ₩14,484 | ₩14,658 | ₩13,679 | ₩14,081 | -2.78% | 15.4만 |
|---|
| 2026.07.27 | ₩14,658 | ₩15,087 | ₩13,746 | ₩14,376 | -1.92% | 13.1만 |
|---|
| 2026.07.24 | ₩15,556 | ₩15,556 | ₩14,222 | ₩14,269 | -8.28% | 14.7만 |
|---|
| 2026.07.23 | ₩15,382 | ₩15,530 | ₩14,792 | ₩15,463 | +0.52% | 13.8만 |
|---|
| 2026.07.22 | ₩15,945 | ₩16,187 | ₩15,476 | ₩15,691 | -1.60% | 13.3만 |
|---|
| 2026.07.21 | ₩16,146 | ₩16,214 | ₩15,583 | ₩16,039 | -0.66% | 23.4만 |
|---|
| 2026.07.20 | ₩16,509 | ₩17,032 | ₩15,141 | ₩15,422 | -6.58% | 23.2만 |
|---|
| 2026.07.17 | ₩15,905 | ₩16,576 | ₩15,422 | ₩16,428 | +3.29% | 17만 |
|---|
| 2026.07.16 | ₩17,353 | ₩17,608 | ₩16,254 | ₩16,468 | -5.10% | 19.8만 |
|---|
| 2026.07.15 | ₩17,783 | ₩17,957 | ₩16,857 | ₩17,474 | -1.73% | 13.3만 |
|---|
| 2026.07.14 | ₩18,104 | ₩18,453 | ₩16,924 | ₩17,796 | -1.70% | 20만 |
|---|
| 2026.07.13 | ₩19,338 | ₩19,392 | ₩17,568 | ₩18,104 | -6.38% | 19.4만 |
|---|
| 2026.07.10 | ₩19,191 | ₩19,673 | ₩17,930 | ₩19,526 | +1.75% | 23.4만 |
|---|
| 2026.07.09 | ₩19,741 | ₩20,331 | ₩18,775 | ₩19,177 | -2.85% | 16.4만 |
|---|
| 2026.07.08 | ₩19,164 | ₩20,384 | ₩18,902 | ₩19,741 | +3.01% | 20만 |
|---|
| 2026.07.07 | ₩18,855 | ₩20,250 | ₩18,574 | ₩19,432 | +3.06% | 24.5만 |
|---|
| 2026.07.06 | ₩18,681 | ₩20,854 | ₩18,513 | ₩18,855 | +0.93% | 46.4만 |
|---|
| 2026.07.02 | ₩18,520 | ₩19,110 | ₩17,608 | ₩18,775 | +1.38% | 32.5만 |
|---|
| 2026.07.01 | ₩17,608 | ₩18,480 | ₩17,152 | ₩18,306 | +3.96% | 18.1만 |
|---|
| 2026.06.30 | ₩17,729 | ₩18,078 | ₩16,991 | ₩17,675 | -0.30% | 10.9만 |
|---|
| 2026.06.29 | ₩16,965 | ₩17,964 | ₩16,513 | ₩17,695 | +4.31% | 16.6만 |
|---|
| 2026.06.26 | ₩16,214 | ₩17,622 | ₩16,214 | ₩17,032 | +5.05% | 78.9만 |
|---|
| 2026.06.25 | ₩18,185 | ₩18,252 | ₩16,053 | ₩16,321 | -10.25% | 24.4만 |
|---|
| 2026.06.24 | ₩18,386 | ₩20,237 | ₩17,555 | ₩18,467 | +0.44% | 44.9만 |
|---|
| 2026.06.23 | ₩18,131 | ₩19,432 | ₩18,131 | ₩18,386 | +1.41% | 48만 |
|---|
| 2026.06.22 | ₩17,420 | ₩18,708 | ₩16,897 | ₩18,641 | +7.01% | 37.8만 |
|---|
| 2026.06.18 | ₩15,261 | ₩17,823 | ₩15,060 | ₩17,420 | +14.15% | 73.6만 |
|---|
| 2026.06.17 | ₩14,430 | ₩15,422 | ₩14,390 | ₩14,819 | +2.70% | 14.3만 |
|---|
| 2026.06.16 | ₩15,623 | ₩15,677 | ₩14,148 | ₩14,296 | -8.50% | 22.2만 |
|---|
| 2026.06.15 | ₩15,865 | ₩16,770 | ₩15,463 | ₩15,637 | -1.44% | 24.5만 |
|---|
| 2026.06.12 | ₩14,121 | ₩17,528 | ₩14,081 | ₩15,570 | +10.26% | 31.6만 |
|---|
| 2026.06.11 | ₩14,349 | ₩14,678 | ₩13,746 | ₩14,121 | -1.59% | 8.3만 |
|---|
| 2026.06.10 | ₩14,644 | ₩15,516 | ₩14,175 | ₩14,202 | -3.02% | 9.2만 |
|---|
| 2026.06.09 | ₩14,457 | ₩15,087 | ₩14,068 | ₩14,671 | +1.48% | 11.6만 |
|---|
| 2026.06.08 | ₩14,510 | ₩14,893 | ₩14,108 | ₩14,202 | -2.13% | 11.5만 |
|---|
| 2026.06.05 | ₩14,872 | ₩15,127 | ₩14,033 | ₩14,376 | -3.34% | 18.8만 |
|---|
| 2026.06.04 | ₩14,953 | ₩15,657 | ₩14,524 | ₩14,993 | +0.27% | 10.1만 |
|---|
| 2026.06.03 | ₩14,913 | ₩14,937 | ₩14,081 | ₩14,859 | -0.36% | 13.1만 |
|---|
| 2026.06.02 | ₩16,938 | ₩16,991 | ₩14,712 | ₩14,752 | -12.91% | 15.7만 |
|---|
| 2026.06.01 | ₩17,944 | ₩18,078 | ₩17,054 | ₩17,340 | -3.36% | 6.1만 |
|---|
| 2026.05.29 | ₩18,078 | ₩18,131 | ₩16,884 | ₩17,984 | -0.52% | 11.8만 |
|---|
| 2026.05.28 | ₩18,252 | ₩18,762 | ₩17,541 | ₩17,970 | -1.54% | 12.2만 |
|---|
| 2026.05.27 | ₩16,495 | ₩18,587 | ₩16,270 | ₩18,453 | +11.87% | 20.5만 |
|---|
| 2026.05.26 | ₩15,691 | ₩16,991 | ₩15,677 | ₩16,535 | +5.38% | 10.7만 |
|---|
| 2026.05.22 | ₩15,181 | ₩16,321 | ₩15,087 | ₩15,570 | +2.56% | 23.1만 |
|---|
| 2026.05.21 | ₩13,290 | ₩15,087 | ₩13,250 | ₩15,020 | +13.02% | 27.8만 |
|---|
| 2026.05.20 | ₩12,405 | ₩13,464 | ₩12,231 | ₩13,424 | +8.22% | 15만 |
|---|
| 2026.05.19 | ₩13,303 | ₩13,303 | ₩12,244 | ₩12,271 | -7.76% | 16.8만 |
|---|
| 2026.05.18 | ₩13,786 | ₩14,363 | ₩13,008 | ₩13,370 | -3.02% | 13.8만 |
|---|
| 2026.05.15 | ₩14,752 | ₩14,752 | ₩13,598 | ₩13,652 | -7.45% | 11만 |
|---|
| 2026.05.14 | ₩15,114 | ₩15,436 | ₩14,712 | ₩14,859 | -1.69% | 6.3만 |
|---|
| 2026.05.13 | ₩15,141 | ₩15,241 | ₩14,658 | ₩15,020 | -0.80% | 5.9만 |
|---|
| 2026.05.12 | ₩15,302 | ₩15,509 | ₩14,604 | ₩15,047 | -1.67% | 11.8만 |
|---|
| 2026.05.11 | ₩16,254 | ₩16,998 | ₩15,288 | ₩15,369 | -5.45% | 13만 |
|---|
| 2026.05.08 | ₩17,072 | ₩17,072 | ₩15,570 | ₩16,160 | -5.34% | 25.3만 |
|---|
| 2026.05.07 | ₩17,434 | ₩18,306 | ₩16,965 | ₩17,286 | -0.85% | 10만 |
|---|
| 2026.05.06 | ₩17,058 | ₩18,118 | ₩16,549 | ₩17,890 | +4.87% | 9.2만 |
|---|
| 2026.05.05 | ₩17,716 | ₩17,850 | ₩16,428 | ₩16,884 | -4.69% | 11.2만 |
|---|
| 2026.05.04 | ₩18,037 | ₩18,500 | ₩17,461 | ₩17,474 | -3.12% | 5만 |
|---|
| 2026.05.01 | ₩18,024 | ₩18,520 | ₩17,702 | ₩18,198 | +0.97% | 7.5만 |
|---|
| 2026.04.30 | ₩17,072 | ₩18,373 | ₩16,844 | ₩18,091 | +5.97% | 7만 |
|---|
| 2026.04.29 | ₩16,991 | ₩17,420 | ₩16,651 | ₩16,911 | -0.47% | 7.2만 |
|---|
| 2026.04.28 | ₩17,085 | ₩17,608 | ₩17,005 | ₩17,166 | +0.47% | 5.2만 |
|---|
| 2026.04.27 | ₩17,246 | ₩17,997 | ₩17,125 | ₩17,219 | -0.16% | 6.6만 |
|---|
| 2026.04.24 | ₩18,158 | ₩18,373 | ₩17,206 | ₩17,286 | -4.80% | 10만 |
|---|
| 2026.04.23 | ₩18,601 | ₩18,963 | ₩17,796 | ₩18,232 | -1.98% | 5.5만 |
|---|
| 2026.04.22 | ₩18,373 | ₩18,842 | ₩18,239 | ₩18,762 | +2.12% | 6.1만 |
|---|
| 2026.04.21 | ₩19,298 | ₩19,298 | ₩18,037 | ₩18,091 | -6.25% | 6.7만 |
|---|
| 2026.04.20 | ₩19,057 | ₩19,503 | ₩17,876 | ₩19,150 | +0.49% | 7.2만 |
|---|
| 2026.04.17 | ₩18,547 | ₩19,338 | ₩18,279 | ₩19,298 | +4.05% | 8.7만 |
|---|
| 2026.04.16 | ₩18,346 | ₩18,346 | ₩17,876 | ₩18,064 | -1.54% | 8.5만 |
|---|
| 2026.04.15 | ₩18,601 | ₩18,868 | ₩17,876 | ₩18,346 | -1.37% | 7.7만 |
|---|
| 2026.04.14 | ₩18,413 | ₩19,506 | ₩18,319 | ₩18,681 | +1.46% | 14.6만 |
|---|
| 2026.04.13 | ₩16,924 | ₩18,607 | ₩16,924 | ₩18,359 | +8.48% | 11.8만 |
|---|
| 2026.04.10 | ₩17,635 | ₩17,783 | ₩16,763 | ₩17,005 | -3.57% | 8.1만 |
|---|
| 2026.04.09 | ₩17,702 | ₩18,104 | ₩17,434 | ₩17,541 | -0.91% | 11.1만 |
|---|
| 2026.04.08 | ₩19,432 | ₩19,446 | ₩17,662 | ₩18,051 | -7.11% | 13만 |
|---|
| 2026.04.07 | ₩18,225 | ₩18,735 | ₩17,461 | ₩18,654 | +2.35% | 17.7만 |
|---|
| 2026.04.06 | ₩18,775 | ₩20,860 | ₩18,306 | ₩18,493 | -1.50% | 75.5만 |
|---|
| 2026.04.02 | ₩16,562 | ₩19,258 | ₩16,148 | ₩18,775 | +13.36% | 30.4만 |
|---|
| 2026.04.01 | ₩15,342 | ₩17,032 | ₩15,328 | ₩16,965 | +10.58% | 27.9만 |
|---|
| 2026.03.31 | ₩14,108 | ₩15,422 | ₩13,813 | ₩15,181 | +7.60% | 31.2만 |
|---|
| 2026.03.30 | ₩14,014 | ₩14,108 | ₩13,277 | ₩13,786 | -1.63% | 24.6만 |
|---|
| 2026.03.27 | ₩14,484 | ₩14,577 | ₩13,746 | ₩13,947 | -3.70% | 12.7만 |
|---|
| 2026.03.26 | ₩14,363 | ₩14,886 | ₩14,081 | ₩14,631 | +1.87% | 12.2만 |
|---|
| 2026.03.25 | ₩14,484 | ₩15,261 | ₩14,403 | ₩14,644 | +1.11% | 22.8만 |
|---|
| 2026.03.24 | ₩14,953 | ₩15,168 | ₩14,121 | ₩14,189 | -5.11% | 12.2만 |
|---|
| 2026.03.23 | ₩14,752 | ₩15,369 | ₩14,752 | ₩15,114 | +2.45% | 15.9만 |
|---|
| 2026.03.20 | ₩14,779 | ₩14,872 | ₩14,054 | ₩14,417 | -2.45% | 18.1만 |
|---|
| 2026.03.19 | ₩15,100 | ₩15,287 | ₩14,631 | ₩14,832 | -1.78% | 17.7만 |
|---|
| 2026.03.18 | ₩16,267 | ₩16,401 | ₩15,127 | ₩15,302 | -5.94% | 20.3만 |
|---|
| 2026.03.17 | ₩16,924 | ₩16,924 | ₩16,294 | ₩16,509 | -2.46% | 25.2만 |
|---|
| 2026.03.16 | ₩17,742 | ₩18,379 | ₩16,696 | ₩16,897 | -4.76% | 37.8만 |
|---|
| 2026.03.13 | ₩18,493 | ₩19,834 | ₩16,891 | ₩17,166 | -7.18% | 109.7만 |
|---|
| 2026.03.12 | ₩15,369 | ₩15,972 | ₩15,114 | ₩15,422 | +0.35% | 9.2만 |
|---|
| 2026.03.11 | ₩15,328 | ₩16,039 | ₩15,221 | ₩15,771 | +2.89% | 18.2만 |
|---|
| 2026.03.10 | ₩16,401 | ₩17,072 | ₩15,208 | ₩15,395 | -6.13% | 25.3만 |
|---|
| 2026.03.09 | ₩16,428 | ₩18,359 | ₩15,328 | ₩16,495 | +0.41% | 94.3만 |
|---|
| 2026.03.06 | ₩14,242 | ₩15,181 | ₩14,162 | ₩14,993 | +5.27% | 6.5만 |
|---|
| 2026.03.05 | ₩14,644 | ₩15,166 | ₩14,225 | ₩14,685 | +0.27% | 12.8만 |
|---|
| 2026.03.04 | ₩14,604 | ₩15,288 | ₩14,215 | ₩14,953 | +2.39% | 7.7만 |
|---|
| 2026.03.03 | ₩14,940 | ₩15,100 | ₩14,162 | ₩14,417 | -3.50% | 15.1만 |
|---|
| 2026.03.02 | ₩15,395 | ₩15,838 | ₩15,288 | ₩15,422 | +0.17% | 8.6만 |
|---|
| 2026.02.27 | ₩15,744 | ₩16,374 | ₩15,664 | ₩16,267 | +3.32% | 10.1만 |
|---|
| 2026.02.26 | ₩16,187 | ₩16,667 | ₩15,436 | ₩16,227 | +0.25% | 7.6만 |
|---|
| 2026.02.25 | ₩16,039 | ₩16,710 | ₩15,892 | ₩16,281 | +1.51% | 9.8만 |
|---|
| 2026.02.24 | ₩15,127 | ₩16,810 | ₩15,127 | ₩15,999 | +5.76% | 25.5만 |
|---|
| 2026.02.23 | ₩14,846 | ₩15,650 | ₩14,658 | ₩15,127 | +1.90% | 16만 |
|---|
| 2026.02.20 | ₩15,503 | ₩16,106 | ₩14,618 | ₩14,899 | -3.89% | 13만 |
|---|
| 2026.02.19 | ₩15,905 | ₩16,307 | ₩15,087 | ₩15,691 | -1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩15,328 | ₩15,550 | ₩14,934 | ₩15,067 | -1.71% | 16.3만 |
|---|
| 2026.02.17 | ₩16,039 | ₩16,482 | ₩15,119 | ₩15,395 | -4.01% | 19.6만 |
|---|
| 2026.02.13 | ₩15,731 | ₩15,919 | ₩14,832 | ₩14,980 | -4.77% | 10.8만 |
|---|
| 2026.02.12 | ₩16,495 | ₩16,710 | ₩14,497 | ₩15,771 | -4.39% | 25.2만 |
|---|
| 2026.02.11 | ₩16,281 | ₩16,482 | ₩15,516 | ₩16,482 | +1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩16,938 | ₩17,032 | ₩15,798 | ₩16,281 | -3.88% | 16.6만 |
|---|
| 2026.02.09 | ₩16,857 | ₩17,175 | ₩16,403 | ₩17,058 | +1.19% | 8.5만 |
|---|
| 2026.02.06 | ₩15,610 | ₩17,139 | ₩15,610 | ₩16,857 | +7.99% | 18.5만 |
|---|
| 2026.02.05 | ₩16,066 | ₩16,696 | ₩15,194 | ₩15,476 | -3.67% | 15.2만 |
|---|
| 2026.02.04 | ₩17,112 | ₩17,304 | ₩16,136 | ₩16,442 | -3.92% | 16만 |
|---|
| 2026.02.03 | ₩17,434 | ₩18,198 | ₩16,167 | ₩17,032 | -2.31% | 22.3만 |
|---|
| 2026.02.02 | ₩17,702 | ₩18,299 | ₩17,172 | ₩17,501 | -1.14% | 14.3만 |
|---|
| 2026.01.30 | ₩17,595 | ₩18,614 | ₩17,260 | ₩17,876 | +1.60% | 37.4만 |
|---|
| 2026.01.29 | ₩19,848 | ₩20,041 | ₩17,441 | ₩17,850 | -10.07% | 120.8만 |
|---|
| 2026.01.28 | ₩15,315 | ₩16,576 | ₩14,712 | ₩15,677 | +2.36% | 50.3만 |
|---|
| 2026.01.27 | ₩14,349 | ₩15,409 | ₩13,746 | ₩14,403 | +0.37% | 82.6만 |
|---|
| 2026.01.26 | ₩14,349 | ₩14,497 | ₩13,250 | ₩14,390 | +0.28% | 32.7만 |
|---|
| 2026.01.23 | ₩14,189 | ₩14,651 | ₩13,659 | ₩14,390 | +1.42% | 25.5만 |
|---|
| 2026.01.22 | ₩12,807 | ₩14,277 | ₩12,365 | ₩14,095 | +10.05% | 31.8만 |
|---|
| 2026.01.21 | ₩11,560 | ₩12,727 | ₩11,386 | ₩12,700 | +9.86% | 21.1만 |
|---|
| 2026.01.20 | ₩11,399 | ₩12,063 | ₩11,116 | ₩11,506 | +0.94% | 14.8만 |
|---|
| 2026.01.16 | ₩11,868 | ₩12,328 | ₩11,533 | ₩11,775 | -0.79% | 12.5만 |
|---|
| 2026.01.15 | ₩12,029 | ₩12,070 | ₩11,399 | ₩11,801 | -1.90% | 16.6만 |
|---|
| 2026.01.14 | ₩12,070 | ₩12,257 | ₩11,734 | ₩12,070 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩12,083 | ₩12,673 | ₩11,587 | ₩12,056 | -0.22% | 10.8만 |
|---|
| 2026.01.12 | ₩12,727 | ₩12,727 | ₩11,560 | ₩11,989 | -5.80% | 18.4만 |
|---|
| 2026.01.09 | ₩12,378 | ₩12,854 | ₩12,150 | ₩12,740 | +2.93% | 26.5만 |
|---|
| 2026.01.08 | ₩11,305 | ₩12,378 | ₩11,144 | ₩12,271 | +8.54% | 27.8만 |
|---|
| 2026.01.07 | ₩11,144 | ₩11,580 | ₩10,922 | ₩11,386 | +2.17% | 28.1만 |
|---|
| 2026.01.06 | ₩10,581 | ₩11,198 | ₩10,487 | ₩11,077 | +4.69% | 17.6만 |
|---|
| 2026.01.05 | ₩10,796 | ₩10,914 | ₩10,501 | ₩10,729 | -0.62% | 10.9만 |
|---|
| 2026.01.02 | ₩10,836 | ₩10,916 | ₩10,511 | ₩10,796 | -0.37% | 15만 |
|---|
| 2025.12.31 | ₩10,527 | ₩10,914 | ₩10,393 | ₩10,742 | +2.04% | 12.3만 |
|---|
| 2025.12.30 | ₩10,702 | ₩10,903 | ₩10,385 | ₩10,594 | -1.00% | 16.4만 |
|---|
| 2025.12.29 | ₩10,809 | ₩10,843 | ₩10,366 | ₩10,742 | -0.62% | 18.8만 |
|---|
| 2025.12.26 | ₩11,198 | ₩11,265 | ₩10,729 | ₩10,889 | -2.75% | 10만 |
|---|
| 2025.12.24 | ₩11,211 | ₩11,520 | ₩10,915 | ₩11,278 | +0.60% | 8.1만 |
|---|
| 2025.12.23 | ₩10,903 | ₩11,372 | ₩10,702 | ₩11,265 | +3.32% | 34만 |
|---|
| 2025.12.22 | ₩10,621 | ₩11,453 | ₩10,581 | ₩11,010 | +3.66% | 21.7만 |
|---|
| 2025.12.19 | ₩10,487 | ₩10,957 | ₩10,393 | ₩10,568 | +0.77% | 18.4만 |
|---|
| 2025.12.18 | ₩10,796 | ₩11,138 | ₩10,346 | ₩10,487 | -2.86% | 18만 |
|---|
| 2025.12.17 | ₩11,117 | ₩11,493 | ₩10,232 | ₩10,608 | -4.58% | 24.2만 |
|---|
| 2025.12.16 | ₩10,541 | ₩11,363 | ₩10,460 | ₩11,024 | +4.58% | 22.7만 |
|---|
| 2025.12.15 | ₩11,225 | ₩11,386 | ₩10,366 | ₩10,675 | -4.90% | 26.1만 |
|---|
| 2025.12.12 | ₩10,541 | ₩11,842 | ₩10,440 | ₩11,037 | +4.71% | 38.4만 |
|---|
| 2025.12.11 | ₩10,474 | ₩10,662 | ₩10,058 | ₩10,594 | +1.15% | 31.8만 |
|---|
| 2025.12.10 | ₩9,696 | ₩10,688 | ₩9,602 | ₩10,501 | +8.30% | 33.3만 |
|---|
| 2025.12.09 | ₩10,085 | ₩10,447 | ₩9,495 | ₩9,723 | -3.59% | 28.3만 |
|---|
| 2025.12.08 | ₩9,575 | ₩10,165 | ₩9,441 | ₩10,112 | +5.60% | 41.9만 |
|---|
| 2025.12.05 | ₩9,146 | ₩9,709 | ₩9,025 | ₩9,414 | +2.93% | 60.2만 |
|---|
| 2025.12.04 | ₩8,073 | ₩9,441 | ₩7,939 | ₩9,133 | +13.12% | 96.2만 |
|---|
| 2025.12.03 | ₩7,108 | ₩8,167 | ₩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 | ₩7,416 | ₩7,476 | ₩7,161 | ₩7,215 | -2.71% | 34.7만 |
|---|
| 2025.11.28 | ₩7,470 | ₩7,751 | ₩7,309 | ₩7,644 | +2.33% | 16.5만 |
|---|
| 2025.11.26 | ₩7,684 | ₩7,765 | ₩7,269 | ₩7,403 | -3.66% | 28.3만 |
|---|
| 2025.11.25 | ₩7,872 | ₩8,113 | ₩7,523 | ₩7,684 | -2.39% | 36만 |
|---|
| 2025.11.24 | ₩8,395 | ₩8,502 | ₩7,722 | ₩7,912 | -5.75% | 68.4만 |
|---|
| 2025.11.21 | ₩8,073 | ₩8,556 | ₩7,959 | ₩8,422 | +4.32% | 54.7만 |
|---|
| 2025.11.20 | ₩8,596 | ₩8,838 | ₩8,033 | ₩8,033 | -6.55% | 62.8만 |
|---|
| 2025.11.19 | ₩8,409 | ₩8,663 | ₩8,154 | ₩8,596 | +2.23% | 56.2만 |
|---|
| 2025.11.18 | ₩8,207 | ₩8,476 | ₩7,805 | ₩8,341 | +1.63% | 95.2만 |
|---|
| 2025.11.17 | ₩8,154 | ₩8,717 | ₩7,926 | ₩8,248 | +1.15% | 116만 |
|---|
| 2025.11.14 | ₩7,738 | ₩8,797 | ₩7,644 | ₩8,140 | +5.20% | 206.7만 |
|---|
| 2025.11.13 | ₩9,374 | ₩9,548 | ₩8,100 | ₩8,717 | -7.01% | 841만 |
|---|
| 2025.11.12 | ₩44,376 | ₩45,482 | ₩41,895 | ₩42,136 | -5.05% | 353.5만 |
|---|
| 2025.11.11 | ₩43,638 | ₩44,403 | ₩40,587 | ₩43,987 | +0.80% | 11.7만 |
|---|
| 2025.11.10 | ₩46,669 | ₩49,338 | ₩42,519 | ₩43,746 | -6.26% | 10.4만 |
|---|
| 2025.11.07 | ₩42,753 | ₩45,999 | ₩40,547 | ₩45,382 | +6.15% | 11.6만 |
|---|
| 2025.11.06 | ₩43,424 | ₩44,698 | ₩42,163 | ₩43,679 | +0.59% | 10.7만 |
|---|
| 2025.11.05 | ₩45,932 | ₩45,932 | ₩41,801 | ₩43,384 | -5.55% | 22.2만 |
|---|
| 2025.11.04 | ₩48,292 | ₩51,525 | ₩45,167 | ₩45,395 | -6.00% | 15.1만 |
|---|
| 2025.11.03 | ₩54,890 | ₩55,721 | ₩48,828 | ₩49,378 | -10.04% | 18.5만 |
|---|
| 2025.10.31 | ₩49,781 | ₩57,264 | ₩48,292 | ₩54,863 | +10.21% | 34.3만 |
|---|
| 2025.10.30 | ₩51,846 | ₩53,428 | ₩48,882 | ₩48,882 | -5.72% | 8만 |
|---|
| 2025.10.29 | ₩54,085 | ₩54,313 | ₩50,992 | ₩52,013 | -3.83% | 10.4만 |
|---|
| 2025.10.28 | ₩53,173 | ₩54,944 | ₩51,705 | ₩53,750 | +1.08% | 11.4만 |
|---|
| 2025.10.27 | ₩52,168 | ₩53,442 | ₩50,719 | ₩53,080 | +1.75% | 11.6만 |
|---|
| 2025.10.24 | ₩49,901 | ₩53,482 | ₩48,942 | ₩51,081 | +2.36% | 25.2만 |
|---|
| 2025.10.23 | ₩54,461 | ₩57,565 | ₩50,149 | ₩50,290 | -7.66% | 12.6만 |
|---|
| 2025.10.22 | ₩54,997 | ₩56,291 | ₩52,235 | ₩54,461 | -0.98% | 16만 |
|---|
| 2025.10.21 | ₩62,065 | ₩62,065 | ₩54,253 | ₩55,574 | -10.46% | 19.8만 |
|---|
| 2025.10.20 | ₩58,632 | ₩65,310 | ₩56,660 | ₩62,159 | +6.02% | 21.7만 |
|---|
| 2025.10.17 | ₩64,827 | ₩67,657 | ₩55,131 | ₩56,526 | -12.81% | 33.8만 |
|---|
| 2025.10.16 | ₩68,931 | ₩74,952 | ₩64,868 | ₩65,176 | -5.45% | 34.6만 |
|---|
| 2025.10.15 | ₩61,394 | ₩71,077 | ₩59,007 | ₩68,877 | +12.19% | 41.9만 |
|---|
| 2025.10.14 | ₩59,020 | ₩62,963 | ₩56,615 | ₩61,394 | +4.02% | 10.3만 |
|---|
| 2025.10.13 | ₩59,128 | ₩63,768 | ₩56,392 | ₩61,300 | +3.67% | 26만 |
|---|
| 2025.10.10 | ₩62,762 | ₩62,762 | ₩54,588 | ₩57,626 | -8.18% | 39.7만 |
|---|