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 | ₩14,204 | ₩14,445 | ₩13,568 | ₩13,615 | -4.15% | 13.4만 |
| 2026.10.08 | ₩13,883 | ₩14,258 | ₩13,641 | ₩14,177 | +2.12% | 16.7만 |
| 2026.10.07 | ₩12,918 | ₩14,258 | ₩12,730 | ₩14,057 | +8.82% | 15.7만 |
| 2026.10.06 | ₩13,668 | ₩13,869 | ₩12,690 | ₩13,079 | -4.31% | 14.3만 |
| 2026.10.05 | ₩12,998 | ₩13,534 | ₩12,610 | ₩13,360 | +2.78% | 11.2만 |
| 2026.10.02 | ₩13,266 | ₩13,266 | ₩12,701 | ₩12,918 | -2.63% | 15.3만 |
| 2026.10.01 | ₩13,306 | ₩13,762 | ₩12,683 | ₩13,012 | -2.22% | 8.9만 |
| 2026.09.30 | ₩13,253 | ₩13,414 | ₩12,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,280 |
| +0.20% |
| 10.8만 |
| 2026.09.29 | ₩12,811 | ₩13,132 | ₩12,462 | ₩12,811 | 0.00% | 9.3만 |
|---|
| 2026.09.28 | ₩12,717 | ₩12,938 | ₩12,382 | ₩12,744 | +0.21% | 13.2만 |
|---|
| 2026.09.25 | ₩12,918 | ₩12,918 | ₩12,596 | ₩12,824 | -0.73% | 11.4만 |
|---|
| 2026.09.24 | ₩13,012 | ₩13,065 | ₩12,610 | ₩12,824 | -1.44% | 19.8만 |
|---|
| 2026.09.23 | ₩13,816 | ₩13,816 | ₩12,797 | ₩13,172 | -4.66% | 22.5만 |
|---|
| 2026.09.22 | ₩13,507 | ₩14,183 | ₩13,414 | ₩13,856 | +2.58% | 21.4만 |
|---|
| 2026.09.21 | ₩13,561 | ₩14,432 | ₩13,213 | ₩13,373 | -1.38% | 29만 |
|---|
| 2026.09.18 | ₩15,692 | ₩16,007 | ₩12,737 | ₩13,427 | -14.43% | 76.3만 |
|---|
| 2026.09.17 | ₩19,001 | ₩19,236 | ₩15,759 | ₩15,812 | -16.78% | 40만 |
|---|
| 2026.09.16 | ₩18,961 | ₩19,918 | ₩18,010 | ₩18,532 | -2.26% | 30.5만 |
|---|
| 2026.09.15 | ₩18,586 | ₩19,028 | ₩17,393 | ₩18,854 | +1.44% | 16.3만 |
|---|
| 2026.09.14 | ₩18,211 | ₩20,301 | ₩18,164 | ₩18,599 | +2.13% | 26.5만 |
|---|
| 2026.09.11 | ₩17,795 | ₩18,841 | ₩17,653 | ₩18,506 | +3.99% | 19.8만 |
|---|
| 2026.09.10 | ₩17,152 | ₩17,635 | ₩16,589 | ₩17,501 | +2.03% | 14.6만 |
|---|
| 2026.09.09 | ₩18,010 | ₩18,439 | ₩17,246 | ₩17,326 | -3.79% | 13.2만 |
|---|
| 2026.09.08 | ₩16,120 | ₩18,251 | ₩15,933 | ₩18,104 | +12.30% | 11.9만 |
|---|
| 2026.09.04 | ₩15,450 | ₩16,482 | ₩15,450 | ₩16,402 | +6.16% | 7.8만 |
|---|
| 2026.09.03 | ₩16,201 | ₩16,922 | ₩15,142 | ₩15,571 | -3.89% | 8.3만 |
|---|
| 2026.09.02 | ₩16,429 | ₩17,125 | ₩15,839 | ₩16,040 | -2.37% | 8.1만 |
|---|
| 2026.09.01 | ₩16,844 | ₩16,931 | ₩16,268 | ₩16,402 | -2.63% | 5.9만 |
|---|
| 2026.08.31 | ₩17,125 | ₩17,474 | ₩16,455 | ₩16,737 | -2.27% | 8.8만 |
|---|
| 2026.08.28 | ₩17,594 | ₩18,156 | ₩17,152 | ₩17,300 | -1.68% | 6.7만 |
|---|
| 2026.08.27 | ₩18,251 | ₩18,345 | ₩17,735 | ₩17,769 | -2.64% | 4.9만 |
|---|
| 2026.08.26 | ₩18,372 | ₩18,733 | ₩17,728 | ₩18,331 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩17,608 | ₩18,626 | ₩17,608 | ₩18,398 | +4.49% | 8만 |
|---|
| 2026.08.24 | ₩17,661 | ₩18,220 | ₩16,965 | ₩17,514 | -0.83% | 7만 |
|---|
| 2026.08.21 | ₩17,447 | ₩18,171 | ₩17,447 | ₩17,661 | +1.23% | 4.6만 |
|---|
| 2026.08.20 | ₩18,452 | ₩18,452 | ₩17,192 | ₩17,367 | -5.88% | 6.4만 |
|---|
| 2026.08.19 | ₩18,090 | ₩19,008 | ₩18,090 | ₩18,693 | +3.33% | 14.1만 |
|---|
| 2026.08.18 | ₩17,460 | ₩17,762 | ₩16,924 | ₩17,715 | +1.46% | 7.1만 |
|---|
| 2026.08.17 | ₩17,568 | ₩18,385 | ₩17,254 | ₩17,608 | +0.23% | 7.9만 |
|---|
| 2026.08.14 | ₩17,876 | ₩17,876 | ₩17,045 | ₩17,795 | -0.45% | 4.7만 |
|---|
| 2026.08.13 | ₩17,943 | ₩18,666 | ₩17,273 | ₩17,809 | -0.75% | 11.4만 |
|---|
| 2026.08.12 | ₩18,010 | ₩18,197 | ₩17,139 | ₩17,889 | -0.67% | 9.5만 |
|---|
| 2026.08.11 | ₩18,238 | ₩18,760 | ₩17,789 | ₩17,849 | -2.13% | 11만 |
|---|
| 2026.08.10 | ₩17,742 | ₩18,398 | ₩17,420 | ₩18,077 | +1.89% | 7.9만 |
|---|
| 2026.08.07 | ₩16,402 | ₩17,822 | ₩16,402 | ₩17,755 | +8.25% | 12만 |
|---|
| 2026.08.06 | ₩15,410 | ₩16,402 | ₩15,249 | ₩16,241 | +5.39% | 17.3만 |
|---|
| 2026.08.05 | ₩15,357 | ₩15,672 | ₩14,995 | ₩15,410 | +0.35% | 10.6만 |
|---|
| 2026.08.04 | ₩14,646 | ₩15,290 | ₩14,106 | ₩15,209 | +3.84% | 13.2만 |
|---|
| 2026.08.03 | ₩14,017 | ₩14,579 | ₩13,695 | ₩14,392 | +2.68% | 9.5만 |
|---|
| 2026.07.31 | ₩14,110 | ₩14,110 | ₩13,079 | ₩13,896 | -1.52% | 11.5만 |
|---|
| 2026.07.30 | ₩13,749 | ₩14,192 | ₩13,400 | ₩14,003 | +1.85% | 13만 |
|---|
| 2026.07.29 | ₩14,110 | ₩14,157 | ₩13,293 | ₩13,494 | -4.37% | 13.2만 |
|---|
| 2026.07.28 | ₩14,472 | ₩14,646 | ₩13,668 | ₩14,070 | -2.78% | 15.4만 |
|---|
| 2026.07.27 | ₩14,646 | ₩15,075 | ₩13,735 | ₩14,365 | -1.92% | 13.1만 |
|---|
| 2026.07.24 | ₩15,544 | ₩15,544 | ₩14,211 | ₩14,258 | -8.28% | 14.7만 |
|---|
| 2026.07.23 | ₩15,370 | ₩15,517 | ₩14,780 | ₩15,450 | +0.52% | 13.8만 |
|---|
| 2026.07.22 | ₩15,933 | ₩16,174 | ₩15,464 | ₩15,678 | -1.60% | 13.3만 |
|---|
| 2026.07.21 | ₩16,134 | ₩16,201 | ₩15,571 | ₩16,027 | -0.66% | 23.4만 |
|---|
| 2026.07.20 | ₩16,496 | ₩17,018 | ₩15,129 | ₩15,410 | -6.58% | 23.2만 |
|---|
| 2026.07.17 | ₩15,893 | ₩16,563 | ₩15,410 | ₩16,415 | +3.29% | 17만 |
|---|
| 2026.07.16 | ₩17,340 | ₩17,594 | ₩16,241 | ₩16,455 | -5.10% | 19.8만 |
|---|
| 2026.07.15 | ₩17,769 | ₩17,943 | ₩16,844 | ₩17,460 | -1.73% | 13.3만 |
|---|
| 2026.07.14 | ₩18,090 | ₩18,439 | ₩16,911 | ₩17,782 | -1.70% | 20만 |
|---|
| 2026.07.13 | ₩19,323 | ₩19,377 | ₩17,554 | ₩18,090 | -6.38% | 19.4만 |
|---|
| 2026.07.10 | ₩19,176 | ₩19,658 | ₩17,916 | ₩19,511 | +1.75% | 23.4만 |
|---|
| 2026.07.09 | ₩19,725 | ₩20,315 | ₩18,760 | ₩19,162 | -2.85% | 16.4만 |
|---|
| 2026.07.08 | ₩19,149 | ₩20,368 | ₩18,888 | ₩19,725 | +3.01% | 20만 |
|---|
| 2026.07.07 | ₩18,841 | ₩20,234 | ₩18,559 | ₩19,417 | +3.06% | 24.5만 |
|---|
| 2026.07.06 | ₩18,666 | ₩20,837 | ₩18,499 | ₩18,841 | +0.93% | 46.4만 |
|---|
| 2026.07.02 | ₩18,506 | ₩19,095 | ₩17,594 | ₩18,760 | +1.38% | 32.5만 |
|---|
| 2026.07.01 | ₩17,594 | ₩18,465 | ₩17,139 | ₩18,291 | +3.96% | 18.1만 |
|---|
| 2026.06.30 | ₩17,715 | ₩18,063 | ₩16,978 | ₩17,661 | -0.30% | 10.9만 |
|---|
| 2026.06.29 | ₩16,951 | ₩17,950 | ₩16,500 | ₩17,682 | +4.31% | 16.6만 |
|---|
| 2026.06.26 | ₩16,201 | ₩17,608 | ₩16,201 | ₩17,018 | +5.05% | 78.9만 |
|---|
| 2026.06.25 | ₩18,171 | ₩18,238 | ₩16,040 | ₩16,308 | -10.25% | 24.4만 |
|---|
| 2026.06.24 | ₩18,372 | ₩20,221 | ₩17,541 | ₩18,452 | +0.44% | 44.9만 |
|---|
| 2026.06.23 | ₩18,117 | ₩19,417 | ₩18,117 | ₩18,372 | +1.41% | 48만 |
|---|
| 2026.06.22 | ₩17,407 | ₩18,693 | ₩16,884 | ₩18,626 | +7.01% | 37.8만 |
|---|
| 2026.06.18 | ₩15,249 | ₩17,809 | ₩15,048 | ₩17,407 | +14.15% | 73.6만 |
|---|
| 2026.06.17 | ₩14,419 | ₩15,410 | ₩14,378 | ₩14,807 | +2.70% | 14.3만 |
|---|
| 2026.06.16 | ₩15,611 | ₩15,665 | ₩14,137 | ₩14,285 | -8.50% | 22.2만 |
|---|
| 2026.06.15 | ₩15,852 | ₩16,757 | ₩15,450 | ₩15,625 | -1.44% | 24.5만 |
|---|
| 2026.06.12 | ₩14,110 | ₩17,514 | ₩14,070 | ₩15,558 | +10.26% | 31.6만 |
|---|
| 2026.06.11 | ₩14,338 | ₩14,667 | ₩13,735 | ₩14,110 | -1.59% | 8.3만 |
|---|
| 2026.06.10 | ₩14,633 | ₩15,504 | ₩14,164 | ₩14,191 | -3.02% | 9.2만 |
|---|
| 2026.06.09 | ₩14,445 | ₩15,075 | ₩14,057 | ₩14,660 | +1.48% | 11.6만 |
|---|
| 2026.06.08 | ₩14,499 | ₩14,881 | ₩14,097 | ₩14,191 | -2.13% | 11.5만 |
|---|
| 2026.06.05 | ₩14,861 | ₩15,115 | ₩14,022 | ₩14,365 | -3.34% | 18.8만 |
|---|
| 2026.06.04 | ₩14,941 | ₩15,645 | ₩14,512 | ₩14,981 | +0.27% | 10.1만 |
|---|
| 2026.06.03 | ₩14,901 | ₩14,925 | ₩14,070 | ₩14,847 | -0.36% | 13.1만 |
|---|
| 2026.06.02 | ₩16,924 | ₩16,978 | ₩14,700 | ₩14,740 | -12.91% | 15.7만 |
|---|
| 2026.06.01 | ₩17,929 | ₩18,063 | ₩17,041 | ₩17,326 | -3.36% | 6.1만 |
|---|
| 2026.05.29 | ₩18,063 | ₩18,117 | ₩16,871 | ₩17,970 | -0.52% | 11.8만 |
|---|
| 2026.05.28 | ₩18,238 | ₩18,747 | ₩17,527 | ₩17,956 | -1.54% | 12.2만 |
|---|
| 2026.05.27 | ₩16,482 | ₩18,573 | ₩16,257 | ₩18,439 | +11.87% | 20.5만 |
|---|
| 2026.05.26 | ₩15,678 | ₩16,978 | ₩15,665 | ₩16,522 | +5.38% | 10.7만 |
|---|
| 2026.05.22 | ₩15,169 | ₩16,308 | ₩15,075 | ₩15,558 | +2.56% | 23.1만 |
|---|
| 2026.05.21 | ₩13,280 | ₩15,075 | ₩13,239 | ₩15,008 | +13.02% | 27.8만 |
|---|
| 2026.05.20 | ₩12,395 | ₩13,454 | ₩12,221 | ₩13,414 | +8.22% | 15만 |
|---|
| 2026.05.19 | ₩13,293 | ₩13,293 | ₩12,234 | ₩12,261 | -7.76% | 16.8만 |
|---|
| 2026.05.18 | ₩13,775 | ₩14,352 | ₩12,998 | ₩13,360 | -3.02% | 13.8만 |
|---|
| 2026.05.15 | ₩14,740 | ₩14,740 | ₩13,588 | ₩13,641 | -7.45% | 11만 |
|---|
| 2026.05.14 | ₩15,102 | ₩15,424 | ₩14,700 | ₩14,847 | -1.69% | 6.3만 |
|---|
| 2026.05.13 | ₩15,129 | ₩15,229 | ₩14,646 | ₩15,008 | -0.80% | 5.9만 |
|---|
| 2026.05.12 | ₩15,290 | ₩15,497 | ₩14,593 | ₩15,035 | -1.67% | 11.8만 |
|---|
| 2026.05.11 | ₩16,241 | ₩16,985 | ₩15,276 | ₩15,357 | -5.45% | 13만 |
|---|
| 2026.05.08 | ₩17,058 | ₩17,058 | ₩15,558 | ₩16,147 | -5.34% | 25.3만 |
|---|
| 2026.05.07 | ₩17,420 | ₩18,291 | ₩16,951 | ₩17,273 | -0.85% | 10만 |
|---|
| 2026.05.06 | ₩17,045 | ₩18,104 | ₩16,536 | ₩17,876 | +4.87% | 9.2만 |
|---|
| 2026.05.05 | ₩17,702 | ₩17,836 | ₩16,415 | ₩16,871 | -4.69% | 11.2만 |
|---|
| 2026.05.04 | ₩18,023 | ₩18,486 | ₩17,447 | ₩17,460 | -3.12% | 5만 |
|---|
| 2026.05.01 | ₩18,010 | ₩18,506 | ₩17,688 | ₩18,184 | +0.97% | 7.5만 |
|---|
| 2026.04.30 | ₩17,058 | ₩18,358 | ₩16,831 | ₩18,077 | +5.97% | 7만 |
|---|
| 2026.04.29 | ₩16,978 | ₩17,407 | ₩16,638 | ₩16,898 | -0.47% | 7.2만 |
|---|
| 2026.04.28 | ₩17,072 | ₩17,594 | ₩16,991 | ₩17,152 | +0.47% | 5.2만 |
|---|
| 2026.04.27 | ₩17,233 | ₩17,983 | ₩17,112 | ₩17,206 | -0.16% | 6.6만 |
|---|
| 2026.04.24 | ₩18,144 | ₩18,358 | ₩17,192 | ₩17,273 | -4.80% | 10만 |
|---|
| 2026.04.23 | ₩18,586 | ₩18,948 | ₩17,782 | ₩18,218 | -1.98% | 5.5만 |
|---|
| 2026.04.22 | ₩18,358 | ₩18,827 | ₩18,224 | ₩18,747 | +2.12% | 6.1만 |
|---|
| 2026.04.21 | ₩19,283 | ₩19,283 | ₩18,023 | ₩18,077 | -6.25% | 6.7만 |
|---|
| 2026.04.20 | ₩19,042 | ₩19,488 | ₩17,862 | ₩19,135 | +0.49% | 7.2만 |
|---|
| 2026.04.17 | ₩18,532 | ₩19,323 | ₩18,264 | ₩19,283 | +4.05% | 8.7만 |
|---|
| 2026.04.16 | ₩18,331 | ₩18,331 | ₩17,862 | ₩18,050 | -1.54% | 8.5만 |
|---|
| 2026.04.15 | ₩18,586 | ₩18,853 | ₩17,862 | ₩18,331 | -1.37% | 7.7만 |
|---|
| 2026.04.14 | ₩18,398 | ₩19,491 | ₩18,305 | ₩18,666 | +1.46% | 14.6만 |
|---|
| 2026.04.13 | ₩16,911 | ₩18,593 | ₩16,911 | ₩18,345 | +8.48% | 11.8만 |
|---|
| 2026.04.10 | ₩17,621 | ₩17,769 | ₩16,750 | ₩16,991 | -3.57% | 8.1만 |
|---|
| 2026.04.09 | ₩17,688 | ₩18,090 | ₩17,420 | ₩17,527 | -0.91% | 11.1만 |
|---|
| 2026.04.08 | ₩19,417 | ₩19,430 | ₩17,648 | ₩18,037 | -7.11% | 13만 |
|---|
| 2026.04.07 | ₩18,211 | ₩18,720 | ₩17,447 | ₩18,640 | +2.35% | 17.7만 |
|---|
| 2026.04.06 | ₩18,760 | ₩20,844 | ₩18,291 | ₩18,479 | -1.50% | 75.5만 |
|---|
| 2026.04.02 | ₩16,549 | ₩19,243 | ₩16,135 | ₩18,760 | +13.36% | 30.4만 |
|---|
| 2026.04.01 | ₩15,330 | ₩17,018 | ₩15,316 | ₩16,951 | +10.58% | 27.9만 |
|---|
| 2026.03.31 | ₩14,097 | ₩15,410 | ₩13,802 | ₩15,169 | +7.60% | 31.2만 |
|---|
| 2026.03.30 | ₩14,003 | ₩14,097 | ₩13,266 | ₩13,775 | -1.63% | 24.6만 |
|---|
| 2026.03.27 | ₩14,472 | ₩14,566 | ₩13,735 | ₩13,936 | -3.70% | 12.7만 |
|---|
| 2026.03.26 | ₩14,352 | ₩14,874 | ₩14,070 | ₩14,620 | +1.87% | 12.2만 |
|---|
| 2026.03.25 | ₩14,472 | ₩15,249 | ₩14,392 | ₩14,633 | +1.11% | 22.8만 |
|---|
| 2026.03.24 | ₩14,941 | ₩15,156 | ₩14,110 | ₩14,177 | -5.11% | 12.2만 |
|---|
| 2026.03.23 | ₩14,740 | ₩15,357 | ₩14,740 | ₩15,102 | +2.45% | 15.9만 |
|---|
| 2026.03.20 | ₩14,767 | ₩14,861 | ₩14,043 | ₩14,405 | -2.45% | 18.1만 |
|---|
| 2026.03.19 | ₩15,089 | ₩15,275 | ₩14,620 | ₩14,821 | -1.78% | 17.7만 |
|---|
| 2026.03.18 | ₩16,254 | ₩16,388 | ₩15,115 | ₩15,290 | -5.94% | 20.3만 |
|---|
| 2026.03.17 | ₩16,911 | ₩16,911 | ₩16,281 | ₩16,496 | -2.46% | 25.2만 |
|---|
| 2026.03.16 | ₩17,728 | ₩18,365 | ₩16,683 | ₩16,884 | -4.76% | 37.8만 |
|---|
| 2026.03.13 | ₩18,479 | ₩19,819 | ₩16,878 | ₩17,152 | -7.18% | 109.7만 |
|---|
| 2026.03.12 | ₩15,357 | ₩15,960 | ₩15,102 | ₩15,410 | +0.35% | 9.2만 |
|---|
| 2026.03.11 | ₩15,316 | ₩16,027 | ₩15,209 | ₩15,759 | +2.89% | 18.2만 |
|---|
| 2026.03.10 | ₩16,388 | ₩17,058 | ₩15,196 | ₩15,383 | -6.13% | 25.3만 |
|---|
| 2026.03.09 | ₩16,415 | ₩18,345 | ₩15,316 | ₩16,482 | +0.41% | 94.3만 |
|---|
| 2026.03.06 | ₩14,231 | ₩15,169 | ₩14,151 | ₩14,981 | +5.27% | 6.5만 |
|---|
| 2026.03.05 | ₩14,633 | ₩15,154 | ₩14,214 | ₩14,673 | +0.27% | 12.8만 |
|---|
| 2026.03.04 | ₩14,593 | ₩15,276 | ₩14,204 | ₩14,941 | +2.39% | 7.7만 |
|---|
| 2026.03.03 | ₩14,928 | ₩15,089 | ₩14,151 | ₩14,405 | -3.50% | 15.1만 |
|---|
| 2026.03.02 | ₩15,383 | ₩15,826 | ₩15,276 | ₩15,410 | +0.17% | 8.6만 |
|---|
| 2026.02.27 | ₩15,732 | ₩16,362 | ₩15,651 | ₩16,254 | +3.32% | 10.1만 |
|---|
| 2026.02.26 | ₩16,174 | ₩16,654 | ₩15,424 | ₩16,214 | +0.25% | 7.6만 |
|---|
| 2026.02.25 | ₩16,027 | ₩16,697 | ₩15,879 | ₩16,268 | +1.51% | 9.8만 |
|---|
| 2026.02.24 | ₩15,115 | ₩16,797 | ₩15,115 | ₩15,986 | +5.76% | 25.5만 |
|---|
| 2026.02.23 | ₩14,834 | ₩15,638 | ₩14,646 | ₩15,115 | +1.90% | 16만 |
|---|
| 2026.02.20 | ₩15,491 | ₩16,094 | ₩14,606 | ₩14,888 | -3.89% | 13만 |
|---|
| 2026.02.19 | ₩15,893 | ₩16,295 | ₩15,075 | ₩15,678 | -1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩15,316 | ₩15,538 | ₩14,922 | ₩15,055 | -1.71% | 16.3만 |
|---|
| 2026.02.17 | ₩16,027 | ₩16,469 | ₩15,107 | ₩15,383 | -4.01% | 19.6만 |
|---|
| 2026.02.13 | ₩15,718 | ₩15,906 | ₩14,821 | ₩14,968 | -4.77% | 10.8만 |
|---|
| 2026.02.12 | ₩16,482 | ₩16,697 | ₩14,486 | ₩15,759 | -4.39% | 25.2만 |
|---|
| 2026.02.11 | ₩16,268 | ₩16,469 | ₩15,504 | ₩16,469 | +1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩16,924 | ₩17,018 | ₩15,785 | ₩16,268 | -3.88% | 16.6만 |
|---|
| 2026.02.09 | ₩16,844 | ₩17,162 | ₩16,390 | ₩17,045 | +1.19% | 8.5만 |
|---|
| 2026.02.06 | ₩15,598 | ₩17,125 | ₩15,598 | ₩16,844 | +7.99% | 18.5만 |
|---|
| 2026.02.05 | ₩16,053 | ₩16,683 | ₩15,182 | ₩15,464 | -3.67% | 15.2만 |
|---|
| 2026.02.04 | ₩17,099 | ₩17,290 | ₩16,123 | ₩16,429 | -3.92% | 16만 |
|---|
| 2026.02.03 | ₩17,420 | ₩18,184 | ₩16,154 | ₩17,018 | -2.31% | 22.3만 |
|---|
| 2026.02.02 | ₩17,688 | ₩18,285 | ₩17,159 | ₩17,487 | -1.14% | 14.3만 |
|---|
| 2026.01.30 | ₩17,581 | ₩18,599 | ₩17,246 | ₩17,862 | +1.60% | 37.4만 |
|---|
| 2026.01.29 | ₩19,832 | ₩20,025 | ₩17,427 | ₩17,836 | -10.07% | 120.8만 |
|---|
| 2026.01.28 | ₩15,303 | ₩16,563 | ₩14,700 | ₩15,665 | +2.36% | 50.3만 |
|---|
| 2026.01.27 | ₩14,338 | ₩15,397 | ₩13,735 | ₩14,392 | +0.37% | 82.6만 |
|---|
| 2026.01.26 | ₩14,338 | ₩14,486 | ₩13,239 | ₩14,378 | +0.28% | 32.7만 |
|---|
| 2026.01.23 | ₩14,177 | ₩14,640 | ₩13,648 | ₩14,378 | +1.42% | 25.5만 |
|---|
| 2026.01.22 | ₩12,797 | ₩14,266 | ₩12,355 | ₩14,084 | +10.05% | 31.8만 |
|---|
| 2026.01.21 | ₩11,551 | ₩12,717 | ₩11,377 | ₩12,690 | +9.86% | 21.1만 |
|---|
| 2026.01.20 | ₩11,390 | ₩12,053 | ₩11,107 | ₩11,497 | +0.94% | 14.8만 |
|---|
| 2026.01.16 | ₩11,859 | ₩12,319 | ₩11,524 | ₩11,765 | -0.79% | 12.5만 |
|---|
| 2026.01.15 | ₩12,020 | ₩12,060 | ₩11,390 | ₩11,792 | -1.90% | 16.6만 |
|---|
| 2026.01.14 | ₩12,060 | ₩12,248 | ₩11,725 | ₩12,060 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩12,074 | ₩12,663 | ₩11,578 | ₩12,047 | -0.22% | 10.8만 |
|---|
| 2026.01.12 | ₩12,717 | ₩12,717 | ₩11,551 | ₩11,980 | -5.80% | 18.4만 |
|---|
| 2026.01.09 | ₩12,368 | ₩12,844 | ₩12,141 | ₩12,730 | +2.93% | 26.5만 |
|---|
| 2026.01.08 | ₩11,296 | ₩12,368 | ₩11,136 | ₩12,261 | +8.54% | 27.8만 |
|---|
| 2026.01.07 | ₩11,136 | ₩11,571 | ₩10,913 | ₩11,377 | +2.17% | 28.1만 |
|---|
| 2026.01.06 | ₩10,573 | ₩11,189 | ₩10,479 | ₩11,069 | +4.69% | 17.6만 |
|---|
| 2026.01.05 | ₩10,787 | ₩10,905 | ₩10,492 | ₩10,720 | -0.62% | 10.9만 |
|---|
| 2026.01.02 | ₩10,827 | ₩10,908 | ₩10,503 | ₩10,787 | -0.37% | 15만 |
|---|
| 2025.12.31 | ₩10,519 | ₩10,905 | ₩10,385 | ₩10,734 | +2.04% | 12.3만 |
|---|
| 2025.12.30 | ₩10,693 | ₩10,894 | ₩10,377 | ₩10,586 | -1.00% | 16.4만 |
|---|
| 2025.12.29 | ₩10,801 | ₩10,834 | ₩10,358 | ₩10,734 | -0.62% | 18.8만 |
|---|
| 2025.12.26 | ₩11,189 | ₩11,256 | ₩10,720 | ₩10,881 | -2.75% | 10만 |
|---|
| 2025.12.24 | ₩11,203 | ₩11,511 | ₩10,906 | ₩11,270 | +0.60% | 8.1만 |
|---|
| 2025.12.23 | ₩10,894 | ₩11,363 | ₩10,693 | ₩11,256 | +3.32% | 34만 |
|---|
| 2025.12.22 | ₩10,613 | ₩11,444 | ₩10,573 | ₩11,002 | +3.66% | 21.7만 |
|---|
| 2025.12.19 | ₩10,479 | ₩10,948 | ₩10,385 | ₩10,559 | +0.77% | 18.4만 |
|---|
| 2025.12.18 | ₩10,787 | ₩11,129 | ₩10,338 | ₩10,479 | -2.86% | 18만 |
|---|
| 2025.12.17 | ₩11,109 | ₩11,484 | ₩10,224 | ₩10,600 | -4.58% | 24.2만 |
|---|
| 2025.12.16 | ₩10,533 | ₩11,354 | ₩10,452 | ₩11,015 | +4.58% | 22.7만 |
|---|
| 2025.12.15 | ₩11,216 | ₩11,377 | ₩10,358 | ₩10,667 | -4.90% | 26.1만 |
|---|
| 2025.12.12 | ₩10,533 | ₩11,832 | ₩10,432 | ₩11,028 | +4.71% | 38.4만 |
|---|
| 2025.12.11 | ₩10,466 | ₩10,653 | ₩10,050 | ₩10,586 | +1.15% | 31.8만 |
|---|
| 2025.12.10 | ₩9,688 | ₩10,680 | ₩9,595 | ₩10,492 | +8.30% | 33.3만 |
|---|
| 2025.12.09 | ₩10,077 | ₩10,439 | ₩9,487 | ₩9,715 | -3.59% | 28.3만 |
|---|
| 2025.12.08 | ₩9,568 | ₩10,157 | ₩9,434 | ₩10,104 | +5.60% | 41.9만 |
|---|
| 2025.12.05 | ₩9,139 | ₩9,702 | ₩9,018 | ₩9,407 | +2.93% | 60.2만 |
|---|
| 2025.12.04 | ₩8,067 | ₩9,434 | ₩7,933 | ₩9,126 | +13.12% | 96.2만 |
|---|
| 2025.12.03 | ₩7,102 | ₩8,161 | ₩7,008 | ₩8,094 | +13.96% | 85.8만 |
|---|
| 2025.12.02 | ₩7,263 | ₩7,263 | ₩6,973 | ₩7,075 | -2.58% | 42.3만 |
|---|
| 2025.12.01 | ₩7,410 | ₩7,471 | ₩7,156 | ₩7,209 | -2.71% | 34.7만 |
|---|
| 2025.11.28 | ₩7,464 | ₩7,745 | ₩7,303 | ₩7,638 | +2.33% | 16.5만 |
|---|
| 2025.11.26 | ₩7,678 | ₩7,759 | ₩7,263 | ₩7,397 | -3.66% | 28.3만 |
|---|
| 2025.11.25 | ₩7,866 | ₩8,107 | ₩7,518 | ₩7,678 | -2.39% | 36만 |
|---|
| 2025.11.24 | ₩8,389 | ₩8,496 | ₩7,716 | ₩7,906 | -5.75% | 68.4만 |
|---|
| 2025.11.21 | ₩8,067 | ₩8,549 | ₩7,953 | ₩8,415 | +4.32% | 54.7만 |
|---|
| 2025.11.20 | ₩8,590 | ₩8,831 | ₩8,027 | ₩8,027 | -6.55% | 62.8만 |
|---|
| 2025.11.19 | ₩8,402 | ₩8,657 | ₩8,147 | ₩8,590 | +2.23% | 56.2만 |
|---|
| 2025.11.18 | ₩8,201 | ₩8,469 | ₩7,799 | ₩8,335 | +1.63% | 95.2만 |
|---|
| 2025.11.17 | ₩8,147 | ₩8,710 | ₩7,920 | ₩8,241 | +1.15% | 116만 |
|---|
| 2025.11.14 | ₩7,732 | ₩8,791 | ₩7,638 | ₩8,134 | +5.20% | 206.7만 |
|---|
| 2025.11.13 | ₩9,367 | ₩9,541 | ₩8,094 | ₩8,710 | -7.01% | 841만 |
|---|
| 2025.11.12 | ₩44,341 | ₩45,447 | ₩41,862 | ₩42,103 | -5.05% | 353.5만 |
|---|
| 2025.11.11 | ₩43,604 | ₩44,368 | ₩40,556 | ₩43,953 | +0.80% | 11.7만 |
|---|
| 2025.11.10 | ₩46,633 | ₩49,299 | ₩42,485 | ₩43,711 | -6.26% | 10.4만 |
|---|
| 2025.11.07 | ₩42,720 | ₩45,963 | ₩40,516 | ₩45,346 | +6.15% | 11.6만 |
|---|
| 2025.11.06 | ₩43,390 | ₩44,663 | ₩42,130 | ₩43,644 | +0.59% | 10.7만 |
|---|
| 2025.11.05 | ₩45,896 | ₩45,896 | ₩41,768 | ₩43,350 | -5.55% | 22.2만 |
|---|
| 2025.11.04 | ₩48,254 | ₩51,485 | ₩45,132 | ₩45,360 | -6.00% | 15.1만 |
|---|
| 2025.11.03 | ₩54,847 | ₩55,678 | ₩48,790 | ₩49,340 | -10.04% | 18.5만 |
|---|
| 2025.10.31 | ₩49,742 | ₩57,219 | ₩48,254 | ₩54,820 | +10.21% | 34.3만 |
|---|
| 2025.10.30 | ₩51,805 | ₩53,386 | ₩48,844 | ₩48,844 | -5.72% | 8만 |
|---|
| 2025.10.29 | ₩54,043 | ₩54,271 | ₩50,952 | ₩51,973 | -3.83% | 10.4만 |
|---|
| 2025.10.28 | ₩53,132 | ₩54,901 | ₩51,664 | ₩53,708 | +1.08% | 11.4만 |
|---|
| 2025.10.27 | ₩52,127 | ₩53,400 | ₩50,680 | ₩53,038 | +1.75% | 11.6만 |
|---|
| 2025.10.24 | ₩49,862 | ₩53,440 | ₩48,904 | ₩51,041 | +2.36% | 25.2만 |
|---|
| 2025.10.23 | ₩54,418 | ₩57,520 | ₩50,110 | ₩50,251 | -7.66% | 12.6만 |
|---|
| 2025.10.22 | ₩54,954 | ₩56,247 | ₩52,194 | ₩54,418 | -0.98% | 16만 |
|---|
| 2025.10.21 | ₩62,016 | ₩62,016 | ₩54,211 | ₩55,530 | -10.46% | 19.8만 |
|---|
| 2025.10.20 | ₩58,586 | ₩65,259 | ₩56,616 | ₩62,110 | +6.02% | 21.7만 |
|---|
| 2025.10.17 | ₩64,777 | ₩67,604 | ₩55,088 | ₩56,482 | -12.81% | 33.8만 |
|---|
| 2025.10.16 | ₩68,877 | ₩74,894 | ₩64,817 | ₩65,125 | -5.45% | 34.6만 |
|---|
| 2025.10.15 | ₩61,346 | ₩71,021 | ₩58,961 | ₩68,823 | +12.19% | 41.9만 |
|---|
| 2025.10.14 | ₩58,974 | ₩62,914 | ₩56,570 | ₩61,346 | +4.02% | 10.3만 |
|---|
| 2025.10.13 | ₩59,081 | ₩63,718 | ₩56,348 | ₩61,252 | +3.67% | 26만 |
|---|
| 2025.10.10 | ₩62,713 | ₩62,713 | ₩54,546 | ₩57,581 | -8.18% | 39.7만 |
|---|