시장 데이터를 불러오는 중
전체 종목
코르사나 바이오사이언시스 과거 주가
Korsana Biosciences, Inc. - Common Stock · KRSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korsana Biosciences, Inc. - Common Stock · KRSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,842 | ₩47,305 | ₩44,615 | ₩45,405 | +1.25% | 4.6만 |
| 2026.10.08 | ₩42,366 | ₩45,371 | ₩42,098 | ₩44,856 | +5.88% | 19.4만 |
| 2026.10.07 | ₩43,316 | ₩43,370 | ₩41,496 | ₩42,366 | -2.19% | 3.7만 |
| 2026.10.06 | ₩40,827 | ₩42,727 | ₩40,827 | ₩42,527 | +4.16% | 4.2만 |
| 2026.10.05 | ₩40,813 | ₩42,373 | ₩40,064 | ₩41,121 | +0.75% | 10.4만 |
| 2026.10.02 | ₩42,553 | ₩43,691 | ₩39,488 | ₩40,813 | -4.09% | 5.2만 |
| 2026.10.01 | ₩42,072 | ₩42,868 | ₩41,155 | ₩41,764 | -0.73% | 1.5만 |
| 2026.09.30 | ₩45,913 | ₩45,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,835 |
| -6.71% |
| 12.1만 |
| 2026.09.29 | ₩43,370 | ₩49,220 | ₩41,416 | ₩45,512 | +4.94% | 9.7만 |
|---|
| 2026.09.28 | ₩43,504 | ₩45,177 | ₩38,859 | ₩41,268 | -5.14% | 5.2만 |
|---|
| 2026.09.25 | ₩49,782 | ₩49,862 | ₩40,947 | ₩41,496 | -16.64% | 3.5만 |
|---|
| 2026.09.24 | ₩42,460 | ₩49,882 | ₩42,366 | ₩49,782 | +17.24% | 41.1만 |
|---|
| 2026.09.23 | ₩46,810 | ₩47,372 | ₩41,831 | ₩43,236 | -7.64% | 6.6만 |
|---|
| 2026.09.22 | ₩46,007 | ₩46,837 | ₩41,228 | ₩46,824 | +1.77% | 2.7만 |
|---|
| 2026.09.21 | ₩44,776 | ₩46,040 | ₩42,701 | ₩44,454 | -0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩44,601 | ₩47,486 | ₩42,835 | ₩46,837 | +5.01% | 3.4만 |
|---|
| 2026.09.17 | ₩40,920 | ₩45,512 | ₩40,920 | ₩45,137 | +10.30% | 3.2만 |
|---|
| 2026.09.16 | ₩42,085 | ₩43,651 | ₩40,077 | ₩41,804 | -0.67% | 3.6만 |
|---|
| 2026.09.15 | ₩40,746 | ₩47,285 | ₩40,746 | ₩42,942 | +5.39% | 11.9만 |
|---|
| 2026.09.14 | ₩41,295 | ₩45,177 | ₩39,323 | ₩42,313 | +2.46% | 5.2만 |
|---|
| 2026.09.11 | ₩33,759 | ₩42,995 | ₩33,759 | ₩42,707 | +26.51% | 11.4만 |
|---|
| 2026.09.10 | ₩31,497 | ₩34,161 | ₩30,774 | ₩32,876 | +4.38% | 3.3만 |
|---|
| 2026.09.09 | ₩28,378 | ₩35,071 | ₩28,110 | ₩35,071 | +23.58% | 2.8만 |
|---|
| 2026.09.08 | ₩34,857 | ₩35,981 | ₩26,424 | ₩31,483 | -9.68% | 6.2만 |
|---|
| 2026.09.04 | ₩42,446 | ₩42,446 | ₩38,230 | ₩39,823 | -6.18% | 1.5만 |
|---|
| 2026.09.03 | ₩42,259 | ₩48,631 | ₩41,790 | ₩46,475 | +9.98% | 2.2만 |
|---|
| 2026.09.02 | ₩38,698 | ₩43,383 | ₩37,321 | ₩42,353 | +9.44% | 1.6만 |
|---|
| 2026.09.01 | ₩34,294 | ₩39,542 | ₩34,294 | ₩39,073 | +13.93% | 1.8만 |
|---|
| 2026.08.31 | ₩35,325 | ₩36,450 | ₩33,217 | ₩34,482 | -2.39% | 2.4만 |
|---|
| 2026.08.28 | ₩37,387 | ₩40,010 | ₩35,138 | ₩35,513 | -5.01% | 8.6천 |
|---|
| 2026.08.27 | ₩38,417 | ₩39,916 | ₩36,918 | ₩37,387 | -2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩37,199 | ₩41,228 | ₩37,162 | ₩38,886 | +4.53% | 1.3만 |
|---|
| 2026.08.25 | ₩36,824 | ₩39,167 | ₩36,824 | ₩37,480 | +1.78% | 1.1만 |
|---|
| 2026.08.24 | ₩37,761 | ₩41,228 | ₩36,543 | ₩36,824 | -2.48% | 1.3만 |
|---|
| 2026.08.21 | ₩38,136 | ₩40,179 | ₩35,419 | ₩36,450 | -4.42% | 9.4천 |
|---|
| 2026.08.20 | ₩38,136 | ₩41,865 | ₩37,574 | ₩38,136 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩37,949 | ₩40,291 | ₩37,949 | ₩38,698 | +1.98% | 2.1천 |
|---|
| 2026.08.18 | ₩36,731 | ₩39,823 | ₩36,262 | ₩38,605 | +5.10% | 2.1천 |
|---|
| 2026.08.17 | ₩35,231 | ₩39,354 | ₩35,231 | ₩37,761 | +7.18% | 2.2천 |
|---|
| 2026.08.14 | ₩36,075 | ₩37,199 | ₩34,950 | ₩35,513 | -1.56% | 3.5천 |
|---|
| 2026.08.13 | ₩36,731 | ₩41,697 | ₩35,672 | ₩36,637 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩33,076 | ₩38,979 | ₩33,076 | ₩36,731 | +11.05% | 1.5만 |
|---|
| 2026.08.11 | ₩33,357 | ₩34,388 | ₩31,858 | ₩33,451 | +0.28% | 1.5천 |
|---|
| 2026.08.10 | ₩32,889 | ₩34,950 | ₩32,889 | ₩33,545 | +1.99% | 1.2천 |
|---|
| 2026.08.07 | ₩32,795 | ₩34,763 | ₩32,795 | ₩33,451 | +2.00% | 2.8천 |
|---|
| 2026.08.06 | ₩31,952 | ₩34,669 | ₩31,952 | ₩33,357 | +4.40% | 643 |
|---|
| 2026.08.05 | ₩32,795 | ₩34,576 | ₩31,849 | ₩33,264 | +1.43% | 5.7천 |
|---|
| 2026.08.04 | ₩32,702 | ₩34,388 | ₩32,186 | ₩32,889 | +0.57% | 914 |
|---|
| 2026.08.03 | ₩31,952 | ₩33,545 | ₩31,540 | ₩32,702 | +2.35% | 743 |
|---|
| 2026.07.31 | ₩32,608 | ₩33,685 | ₩31,493 | ₩32,233 | -1.15% | 2.2천 |
|---|
| 2026.07.30 | ₩32,795 | ₩32,833 | ₩32,514 | ₩32,795 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩32,420 | ₩33,732 | ₩32,102 | ₩32,795 | +1.16% | 1.4천 |
|---|
| 2026.07.28 | ₩32,795 | ₩34,248 | ₩31,577 | ₩32,795 | 0.00% | 2.6천 |
|---|
| 2026.07.27 | ₩31,952 | ₩33,264 | ₩31,952 | ₩32,795 | +2.64% | 2.3천 |
|---|
| 2026.07.24 | ₩33,545 | ₩33,920 | ₩31,877 | ₩32,795 | -2.23% | 1만 |
|---|
| 2026.07.23 | ₩34,201 | ₩34,219 | ₩33,732 | ₩33,920 | -0.82% | 829 |
|---|
| 2026.07.22 | ₩34,950 | ₩35,606 | ₩33,732 | ₩34,013 | -2.68% | 1.6천 |
|---|
| 2026.07.21 | ₩34,576 | ₩34,857 | ₩33,732 | ₩34,622 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩33,826 | ₩35,231 | ₩33,357 | ₩34,201 | +1.11% | 2.9천 |
|---|
| 2026.07.17 | ₩33,732 | ₩34,388 | ₩33,479 | ₩34,107 | +1.11% | 2.6천 |
|---|
| 2026.07.16 | ₩34,388 | ₩35,981 | ₩33,357 | ₩34,294 | -0.27% | 1.6천 |
|---|
| 2026.07.15 | ₩35,419 | ₩36,543 | ₩34,388 | ₩34,763 | -1.85% | 3.3천 |
|---|
| 2026.07.14 | ₩36,356 | ₩36,918 | ₩33,264 | ₩35,887 | -1.29% | 4.4천 |
|---|
| 2026.07.13 | ₩35,044 | ₩36,309 | ₩34,482 | ₩35,794 | +2.14% | 1.7천 |
|---|
| 2026.07.10 | ₩36,075 | ₩36,075 | ₩32,889 | ₩35,934 | -0.39% | 3.9천 |
|---|
| 2026.07.09 | ₩32,889 | ₩37,199 | ₩32,327 | ₩36,824 | +11.97% | 1.5만 |
|---|
| 2026.07.08 | ₩31,155 | ₩32,702 | ₩31,155 | ₩32,561 | +4.51% | 929 |
|---|
| 2026.07.07 | ₩31,952 | ₩32,608 | ₩31,483 | ₩32,608 | +2.05% | 1.6천 |
|---|
| 2026.07.06 | ₩31,483 | ₩32,702 | ₩31,483 | ₩32,420 | +2.98% | 714 |
|---|
| 2026.07.02 | ₩32,233 | ₩33,451 | ₩31,390 | ₩32,139 | -0.29% | 1.9천 |
|---|
| 2026.07.01 | ₩32,233 | ₩33,648 | ₩31,390 | ₩31,577 | -2.03% | 3.9천 |
|---|
| 2026.06.30 | ₩30,734 | ₩32,608 | ₩30,734 | ₩31,765 | +3.35% | 2.2천 |
|---|
| 2026.06.29 | ₩31,296 | ₩31,980 | ₩31,296 | ₩31,437 | +0.45% | 1.2천 |
|---|
| 2026.06.26 | ₩29,422 | ₩31,671 | ₩29,422 | ₩31,671 | +7.64% | 4천 |
|---|
| 2026.06.25 | ₩29,235 | ₩30,584 | ₩29,235 | ₩29,703 | +1.60% | 2천 |
|---|
| 2026.06.24 | ₩30,453 | ₩31,062 | ₩29,422 | ₩29,422 | -3.38% | 5.9천 |
|---|
| 2026.06.23 | ₩29,328 | ₩31,390 | ₩29,328 | ₩30,640 | +4.47% | 2천 |
|---|
| 2026.06.22 | ₩29,422 | ₩30,734 | ₩28,344 | ₩30,172 | +2.55% | 2.9천 |
|---|
| 2026.06.18 | ₩30,172 | ₩30,921 | ₩29,984 | ₩29,984 | -0.62% | 6.3천 |
|---|
| 2026.06.17 | ₩29,328 | ₩31,390 | ₩29,328 | ₩29,797 | +1.60% | 2.9천 |
|---|
| 2026.06.16 | ₩29,516 | ₩30,359 | ₩29,141 | ₩29,797 | +0.95% | 8.9천 |
|---|
| 2026.06.15 | ₩31,015 | ₩31,858 | ₩29,797 | ₩29,797 | -3.93% | 5.3천 |
|---|
| 2026.06.12 | ₩29,141 | ₩30,640 | ₩29,141 | ₩30,453 | +4.50% | 5.6천 |
|---|
| 2026.06.11 | ₩28,953 | ₩30,078 | ₩28,110 | ₩30,078 | +3.88% | 3.1천 |
|---|
| 2026.06.10 | ₩27,735 | ₩29,609 | ₩27,735 | ₩28,953 | +4.39% | 3천 |
|---|
| 2026.06.09 | ₩28,110 | ₩29,000 | ₩27,923 | ₩28,110 | 0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩28,860 | ₩28,860 | ₩27,829 | ₩28,204 | -2.27% | 4천 |
|---|
| 2026.06.05 | ₩27,923 | ₩28,953 | ₩27,735 | ₩27,923 | 0.00% | 3.5천 |
|---|
| 2026.06.04 | ₩27,735 | ₩29,188 | ₩27,735 | ₩28,672 | +3.38% | 6.1천 |
|---|
| 2026.06.03 | ₩28,110 | ₩28,485 | ₩27,923 | ₩28,110 | 0.00% | 4.5천 |
|---|
| 2026.06.02 | ₩28,532 | ₩28,672 | ₩27,735 | ₩28,298 | -0.82% | 4.4천 |
|---|
| 2026.06.01 | ₩28,860 | ₩29,516 | ₩27,735 | ₩28,860 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩30,396 | ₩30,734 | ₩29,516 | ₩29,516 | -2.90% | 5천 |
|---|
| 2026.05.28 | ₩29,516 | ₩30,734 | ₩29,328 | ₩29,797 | +0.95% | 3.3천 |
|---|
| 2026.05.27 | ₩29,047 | ₩30,359 | ₩28,672 | ₩29,516 | +1.61% | 3.3천 |
|---|
| 2026.05.26 | ₩28,860 | ₩29,984 | ₩28,204 | ₩29,984 | +3.90% | 4.2천 |
|---|
| 2026.05.22 | ₩28,953 | ₩31,390 | ₩28,953 | ₩29,797 | +2.91% | 5.2천 |
|---|
| 2026.05.21 | ₩28,860 | ₩30,078 | ₩28,391 | ₩29,609 | +2.60% | 2.2천 |
|---|
| 2026.05.20 | ₩27,923 | ₩29,422 | ₩27,923 | ₩28,860 | +3.36% | 8.5천 |
|---|
| 2026.05.19 | ₩28,110 | ₩28,579 | ₩27,454 | ₩28,110 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩28,579 | ₩29,516 | ₩27,782 | ₩28,298 | -0.98% | 7.7천 |
|---|
| 2026.05.15 | ₩28,672 | ₩29,703 | ₩28,672 | ₩29,235 | +1.96% | 7.3천 |
|---|
| 2026.05.14 | ₩28,953 | ₩29,984 | ₩28,719 | ₩28,953 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩28,860 | ₩30,172 | ₩28,860 | ₩29,328 | +1.62% | 2.1만 |
|---|
| 2026.05.12 | ₩28,953 | ₩30,172 | ₩28,579 | ₩29,797 | +2.91% | 7.9천 |
|---|
| 2026.05.11 | ₩28,672 | ₩29,984 | ₩28,438 | ₩29,890 | +4.25% | 6.9천 |
|---|
| 2026.05.08 | ₩29,516 | ₩29,563 | ₩28,719 | ₩29,047 | -1.59% | 7.9천 |
|---|
| 2026.05.07 | ₩29,890 | ₩29,984 | ₩28,953 | ₩29,516 | -1.25% | 1.2만 |
|---|
| 2026.05.06 | ₩30,453 | ₩30,453 | ₩29,281 | ₩30,359 | -0.31% | 9.9천 |
|---|
| 2026.05.05 | ₩30,078 | ₩30,734 | ₩29,516 | ₩29,516 | -1.87% | 1.6만 |
|---|
| 2026.05.04 | ₩28,298 | ₩30,874 | ₩28,298 | ₩30,546 | +7.95% | 1.1만 |
|---|
| 2026.05.01 | ₩30,172 | ₩31,015 | ₩29,984 | ₩30,546 | +1.24% | 9.2천 |
|---|
| 2026.04.30 | ₩30,827 | ₩31,577 | ₩29,890 | ₩31,015 | +0.61% | 1.2만 |
|---|
| 2026.04.29 | ₩27,735 | ₩32,795 | ₩27,735 | ₩31,109 | +12.16% | 3.9만 |
|---|
| 2026.04.28 | ₩27,079 | ₩28,953 | ₩26,536 | ₩28,485 | +5.19% | 1.3만 |
|---|
| 2026.04.27 | ₩27,173 | ₩27,698 | ₩27,173 | ₩27,454 | +1.03% | 1.3만 |
|---|
| 2026.04.24 | ₩27,267 | ₩28,204 | ₩26,911 | ₩27,548 | +1.03% | 2.2만 |
|---|
| 2026.04.23 | ₩28,579 | ₩29,141 | ₩27,173 | ₩27,642 | -3.28% | 2.2만 |
|---|
| 2026.04.22 | ₩28,391 | ₩28,860 | ₩27,923 | ₩28,672 | +0.99% | 1.6만 |
|---|
| 2026.04.21 | ₩27,548 | ₩29,422 | ₩27,548 | ₩28,110 | +2.04% | 2.1만 |
|---|
| 2026.04.20 | ₩27,267 | ₩29,141 | ₩27,267 | ₩28,110 | +3.09% | 1.8만 |
|---|
| 2026.04.17 | ₩27,548 | ₩28,391 | ₩26,517 | ₩28,298 | +2.72% | 3.9만 |
|---|
| 2026.04.16 | ₩27,642 | ₩28,485 | ₩26,798 | ₩27,923 | +1.02% | 2.8만 |
|---|
| 2026.04.15 | ₩29,609 | ₩31,671 | ₩27,923 | ₩28,391 | -4.11% | 2.7만 |
|---|
| 2026.04.14 | ₩26,611 | ₩30,734 | ₩26,236 | ₩30,172 | +13.38% | 4.7만 |
|---|
| 2026.04.13 | ₩27,267 | ₩28,579 | ₩26,517 | ₩27,079 | -0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩28,860 | ₩30,640 | ₩26,236 | ₩27,267 | -5.52% | 4.7만 |
|---|
| 2026.04.09 | ₩27,079 | ₩35,138 | ₩26,714 | ₩29,609 | +9.34% | 30.5만 |
|---|
| 2026.04.08 | ₩32,702 | ₩34,576 | ₩26,142 | ₩27,079 | -17.19% | 16.6만 |
|---|
| 2026.04.07 | ₩37,761 | ₩38,783 | ₩31,390 | ₩32,608 | -13.65% | 16.5만 |
|---|
| 2026.04.06 | ₩47,928 | ₩51,067 | ₩37,808 | ₩38,886 | -18.87% | 43.8만 |
|---|
| 2026.04.02 | ₩46,288 | ₩63,248 | ₩43,571 | ₩57,626 | +24.49% | 162.3만 |
|---|
| 2026.04.01 | ₩50,786 | ₩79,458 | ₩50,317 | ₩59,781 | +17.71% | 3781.1만 |
|---|
| 2026.03.31 | ₩13,727 | ₩14,524 | ₩13,680 | ₩14,524 | +5.80% | 3.9천 |
|---|
| 2026.03.30 | ₩13,587 | ₩13,680 | ₩13,118 | ₩13,540 | -0.34% | 4.9천 |
|---|
| 2026.03.27 | ₩14,289 | ₩14,289 | ₩13,587 | ₩14,102 | -1.31% | 4.4천 |
|---|
| 2026.03.26 | ₩14,805 | ₩14,898 | ₩14,524 | ₩14,524 | -1.90% | 1.8천 |
|---|
| 2026.03.25 | ₩15,461 | ₩15,461 | ₩14,805 | ₩15,179 | -1.82% | 1.7천 |
|---|
| 2026.03.24 | ₩14,430 | ₩15,695 | ₩14,064 | ₩15,367 | +6.49% | 9.1천 |
|---|
| 2026.03.23 | ₩14,617 | ₩14,992 | ₩13,961 | ₩14,898 | +1.92% | 4.4천 |
|---|
| 2026.03.20 | ₩14,336 | ₩14,898 | ₩13,493 | ₩14,898 | +3.92% | 8.8천 |
|---|
| 2026.03.19 | ₩13,305 | ₩14,430 | ₩13,305 | ₩14,149 | +6.34% | 1.9천 |
|---|
| 2026.03.18 | ₩13,587 | ₩13,886 | ₩13,118 | ₩13,680 | +0.69% | 5.2천 |
|---|
| 2026.03.17 | ₩13,868 | ₩14,627 | ₩13,493 | ₩13,868 | 0.00% | 5천 |
|---|
| 2026.03.16 | ₩13,399 | ₩14,430 | ₩12,275 | ₩13,915 | +3.85% | 6.3천 |
|---|
| 2026.03.13 | ₩13,118 | ₩13,868 | ₩13,024 | ₩13,587 | +3.57% | 2.7천 |
|---|
| 2026.03.12 | ₩13,118 | ₩13,662 | ₩13,052 | ₩13,305 | +1.43% | 2.1천 |
|---|
| 2026.03.11 | ₩13,399 | ₩13,774 | ₩13,118 | ₩13,399 | 0.00% | 5.5천 |
|---|
| 2026.03.10 | ₩13,680 | ₩15,142 | ₩13,493 | ₩13,774 | +0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩12,931 | ₩13,961 | ₩12,472 | ₩13,961 | +7.97% | 7.8천 |
|---|
| 2026.03.06 | ₩12,368 | ₩13,493 | ₩12,275 | ₩13,212 | +6.82% | 3.7천 |
|---|
| 2026.03.05 | ₩12,368 | ₩14,055 | ₩12,275 | ₩13,024 | +5.30% | 9.3천 |
|---|
| 2026.03.04 | ₩12,547 | ₩13,212 | ₩12,547 | ₩13,024 | +3.81% | 3천 |
|---|
| 2026.03.03 | ₩12,275 | ₩13,305 | ₩11,994 | ₩12,650 | +3.05% | 7천 |
|---|
| 2026.03.02 | ₩12,275 | ₩13,118 | ₩12,087 | ₩12,181 | -0.76% | 1.2만 |
|---|
| 2026.02.27 | ₩12,069 | ₩13,024 | ₩11,947 | ₩12,650 | +4.81% | 1만 |
|---|
| 2026.02.26 | ₩11,057 | ₩12,275 | ₩11,057 | ₩12,275 | +11.02% | 4.1천 |
|---|
| 2026.02.25 | ₩12,181 | ₩12,556 | ₩11,806 | ₩12,181 | 0.00% | 3.5천 |
|---|
| 2026.02.24 | ₩11,806 | ₩12,650 | ₩11,806 | ₩12,368 | +4.76% | 3.6천 |
|---|
| 2026.02.23 | ₩12,275 | ₩12,556 | ₩11,900 | ₩12,368 | +0.76% | 3.3천 |
|---|
| 2026.02.20 | ₩12,087 | ₩12,650 | ₩12,087 | ₩12,556 | +3.88% | 1.2천 |
|---|
| 2026.02.19 | ₩12,556 | ₩12,837 | ₩12,078 | ₩12,743 | +1.49% | 2.8천 |
|---|
| 2026.02.18 | ₩11,525 | ₩12,931 | ₩11,525 | ₩12,650 | +9.76% | 1.1만 |
|---|
| 2026.02.17 | ₩11,525 | ₩11,994 | ₩10,888 | ₩11,619 | +0.81% | 6.2천 |
|---|
| 2026.02.13 | ₩11,150 | ₩12,462 | ₩10,925 | ₩11,713 | +5.04% | 8.4천 |
|---|
| 2026.02.12 | ₩11,431 | ₩11,900 | ₩11,057 | ₩11,338 | -0.82% | 6천 |
|---|
| 2026.02.11 | ₩10,682 | ₩11,994 | ₩10,504 | ₩11,431 | +7.02% | 7.5천 |
|---|
| 2026.02.10 | ₩11,104 | ₩11,385 | ₩10,869 | ₩10,963 | -1.27% | 2.9천 |
|---|
| 2026.02.09 | ₩10,401 | ₩11,150 | ₩9,623 | ₩10,963 | +5.41% | 1.2만 |
|---|
| 2026.02.06 | ₩10,354 | ₩10,494 | ₩9,932 | ₩10,307 | -0.45% | 1.1만 |
|---|
| 2026.02.05 | ₩11,244 | ₩11,525 | ₩10,026 | ₩10,120 | -10.00% | 1.9만 |
|---|
| 2026.02.04 | ₩11,713 | ₩11,994 | ₩11,619 | ₩11,619 | -0.80% | 8.2천 |
|---|
| 2026.02.03 | ₩12,837 | ₩14,242 | ₩11,619 | ₩11,619 | -9.49% | 2.7만 |
|---|
| 2026.02.02 | ₩12,556 | ₩13,905 | ₩12,556 | ₩12,931 | +2.99% | 1.5만 |
|---|
| 2026.01.30 | ₩12,743 | ₩13,024 | ₩12,556 | ₩12,743 | 0.00% | 4.5천 |
|---|
| 2026.01.29 | ₩13,118 | ₩13,446 | ₩12,743 | ₩12,837 | -2.14% | 1.1만 |
|---|
| 2026.01.28 | ₩14,149 | ₩14,158 | ₩13,315 | ₩13,587 | -3.97% | 7.7천 |
|---|
| 2026.01.27 | ₩13,680 | ₩14,055 | ₩13,493 | ₩14,055 | +2.74% | 7.1천 |
|---|
| 2026.01.26 | ₩14,336 | ₩14,346 | ₩13,633 | ₩13,868 | -3.27% | 1.4만 |
|---|
| 2026.01.23 | ₩13,024 | ₩15,835 | ₩12,865 | ₩14,430 | +10.79% | 14.4만 |
|---|
| 2026.01.22 | ₩12,837 | ₩13,118 | ₩12,743 | ₩12,931 | +0.73% | 8천 |
|---|
| 2026.01.21 | ₩12,462 | ₩13,118 | ₩12,462 | ₩12,650 | +1.50% | 8.6천 |
|---|
| 2026.01.20 | ₩12,650 | ₩13,118 | ₩12,547 | ₩12,650 | 0.00% | 5.1천 |
|---|
| 2026.01.16 | ₩12,743 | ₩13,399 | ₩12,556 | ₩12,743 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩13,961 | ₩14,149 | ₩12,743 | ₩12,743 | -8.72% | 2.4만 |
|---|
| 2026.01.14 | ₩14,336 | ₩14,992 | ₩13,868 | ₩14,242 | -0.65% | 1.7만 |
|---|
| 2026.01.13 | ₩15,929 | ₩16,117 | ₩14,336 | ₩14,336 | -10.00% | 2.9만 |
|---|
| 2026.01.12 | ₩15,742 | ₩17,335 | ₩15,554 | ₩16,023 | +1.79% | 2.9만 |
|---|
| 2026.01.09 | ₩17,897 | ₩18,740 | ₩15,461 | ₩15,461 | -13.61% | 7.6만 |
|---|
| 2026.01.08 | ₩15,461 | ₩18,646 | ₩15,367 | ₩18,084 | +16.97% | 12.7만 |
|---|
| 2026.01.07 | ₩18,131 | ₩18,272 | ₩14,805 | ₩16,866 | -6.98% | 33만 |
|---|
| 2026.01.06 | ₩20,333 | ₩21,364 | ₩17,428 | ₩18,272 | -10.14% | 1030.4만 |
|---|
| 2026.01.05 | ₩12,556 | ₩13,399 | ₩11,994 | ₩12,931 | +2.99% | 171.7만 |
|---|
| 2026.01.02 | ₩11,713 | ₩12,603 | ₩11,713 | ₩12,556 | +7.20% | 1.6천 |
|---|
| 2025.12.31 | ₩11,525 | ₩11,900 | ₩11,244 | ₩11,900 | +3.25% | 4.4천 |
|---|
| 2025.12.30 | ₩11,150 | ₩11,431 | ₩10,869 | ₩11,057 | -0.84% | 3.1천 |
|---|
| 2025.12.29 | ₩12,087 | ₩12,359 | ₩11,244 | ₩11,244 | -6.98% | 4.9천 |
|---|
| 2025.12.26 | ₩12,462 | ₩12,837 | ₩12,144 | ₩12,650 | +1.50% | 4.7천 |
|---|
| 2025.12.24 | ₩13,118 | ₩13,240 | ₩12,509 | ₩12,931 | -1.43% | 1.4천 |
|---|
| 2025.12.23 | ₩13,774 | ₩13,961 | ₩13,118 | ₩13,399 | -2.72% | 3천 |
|---|
| 2025.12.22 | ₩13,587 | ₩14,149 | ₩13,118 | ₩13,774 | +1.38% | 8천 |
|---|
| 2025.12.19 | ₩13,305 | ₩13,774 | ₩13,212 | ₩13,587 | +2.11% | 3.9천 |
|---|
| 2025.12.18 | ₩14,242 | ₩14,242 | ₩13,399 | ₩13,774 | -3.29% | 2.8천 |
|---|
| 2025.12.17 | ₩14,149 | ₩15,367 | ₩13,961 | ₩14,242 | +0.66% | 2.4천 |
|---|
| 2025.12.16 | ₩14,992 | ₩14,992 | ₩14,242 | ₩14,336 | -4.37% | 5.6천 |
|---|
| 2025.12.15 | ₩14,149 | ₩15,273 | ₩13,774 | ₩14,992 | +5.96% | 6.7천 |
|---|
| 2025.12.12 | ₩15,367 | ₩15,367 | ₩13,399 | ₩14,149 | -7.93% | 9.2천 |
|---|
| 2025.12.11 | ₩15,732 | ₩16,210 | ₩15,151 | ₩15,742 | +0.06% | 5.5천 |
|---|
| 2025.12.10 | ₩15,648 | ₩16,585 | ₩15,461 | ₩16,117 | +2.99% | 4.7천 |
|---|
| 2025.12.09 | ₩16,117 | ₩16,117 | ₩15,554 | ₩15,554 | -3.49% | 1.6천 |
|---|
| 2025.12.08 | ₩15,273 | ₩17,054 | ₩15,273 | ₩15,835 | +3.68% | 1.8만 |
|---|
| 2025.12.05 | ₩15,929 | ₩16,182 | ₩15,554 | ₩15,742 | -1.18% | 4.5천 |
|---|
| 2025.12.04 | ₩13,961 | ₩16,210 | ₩13,961 | ₩15,929 | +14.09% | 2.1만 |
|---|
| 2025.12.03 | ₩14,055 | ₩14,524 | ₩13,868 | ₩14,336 | +2.00% | 8천 |
|---|
| 2025.12.02 | ₩14,711 | ₩14,711 | ₩14,149 | ₩14,336 | -2.55% | 4.9천 |
|---|
| 2025.12.01 | ₩14,458 | ₩14,898 | ₩14,336 | ₩14,617 | +1.10% | 3.3천 |
|---|
| 2025.11.28 | ₩14,552 | ₩14,992 | ₩14,524 | ₩14,805 | +1.74% | 3.7천 |
|---|
| 2025.11.26 | ₩13,868 | ₩14,524 | ₩13,868 | ₩14,242 | +2.70% | 6천 |
|---|
| 2025.11.25 | ₩13,961 | ₩14,617 | ₩13,493 | ₩13,774 | -1.34% | 7.5천 |
|---|
| 2025.11.24 | ₩13,680 | ₩14,055 | ₩13,587 | ₩13,961 | +2.05% | 6.2천 |
|---|
| 2025.11.21 | ₩13,212 | ₩13,961 | ₩13,212 | ₩13,868 | +4.96% | 6.4천 |
|---|
| 2025.11.20 | ₩13,493 | ₩14,055 | ₩13,212 | ₩13,305 | -1.39% | 1.3만 |
|---|
| 2025.11.19 | ₩13,493 | ₩13,671 | ₩13,024 | ₩13,212 | -2.08% | 4.7천 |
|---|
| 2025.11.18 | ₩12,650 | ₩13,774 | ₩12,650 | ₩13,305 | +5.19% | 6.5천 |
|---|
| 2025.11.17 | ₩13,118 | ₩13,399 | ₩12,462 | ₩13,024 | -0.71% | 1.2만 |
|---|
| 2025.11.14 | ₩12,650 | ₩13,633 | ₩12,472 | ₩12,743 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩12,462 | ₩14,242 | ₩11,994 | ₩13,493 | +8.27% | 4만 |
|---|
| 2025.11.12 | ₩13,680 | ₩14,524 | ₩13,118 | ₩13,305 | -2.74% | 4.2만 |
|---|
| 2025.11.11 | ₩17,054 | ₩17,241 | ₩14,149 | ₩15,086 | -11.54% | 42.8만 |
|---|
| 2025.11.10 | ₩15,273 | ₩17,054 | ₩15,179 | ₩16,866 | +10.43% | 241.3만 |
|---|
| 2025.11.07 | ₩15,273 | ₩15,639 | ₩14,992 | ₩15,198 | -0.49% | 2.7천 |
|---|
| 2025.11.06 | ₩15,648 | ₩16,304 | ₩15,648 | ₩15,835 | +1.20% | 1.3천 |
|---|
| 2025.11.05 | ₩16,398 | ₩17,147 | ₩16,117 | ₩16,398 | 0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩16,866 | ₩17,222 | ₩15,835 | ₩15,835 | -6.11% | 2.8천 |
|---|
| 2025.11.03 | ₩17,616 | ₩17,616 | ₩16,117 | ₩17,428 | -1.06% | 6.6천 |
|---|
| 2025.10.31 | ₩17,897 | ₩18,028 | ₩17,241 | ₩17,522 | -2.09% | 4.4천 |
|---|
| 2025.10.30 | ₩18,272 | ₩18,553 | ₩17,709 | ₩17,991 | -1.54% | 6.6천 |
|---|
| 2025.10.29 | ₩19,021 | ₩19,162 | ₩17,991 | ₩18,459 | -2.96% | 2.8천 |
|---|
| 2025.10.28 | ₩19,396 | ₩19,865 | ₩19,115 | ₩19,115 | -1.45% | 3.3천 |
|---|
| 2025.10.27 | ₩19,771 | ₩20,670 | ₩19,302 | ₩19,677 | -0.47% | 2.5천 |
|---|
| 2025.10.24 | ₩19,771 | ₩20,520 | ₩19,677 | ₩19,865 | +0.47% | 3.1천 |
|---|
| 2025.10.23 | ₩19,115 | ₩20,192 | ₩19,021 | ₩19,958 | +4.41% | 4.9천 |
|---|
| 2025.10.22 | ₩20,146 | ₩20,239 | ₩19,302 | ₩19,490 | -3.26% | 8.7천 |
|---|
| 2025.10.21 | ₩20,989 | ₩20,989 | ₩20,146 | ₩20,239 | -3.57% | 3.4천 |
|---|
| 2025.10.20 | ₩20,802 | ₩21,270 | ₩20,427 | ₩20,614 | -0.90% | 7천 |
|---|
| 2025.10.17 | ₩21,551 | ₩21,635 | ₩20,708 | ₩20,989 | -2.61% | 3.8천 |
|---|
| 2025.10.16 | ₩22,207 | ₩23,050 | ₩20,708 | ₩21,083 | -5.06% | 1.6만 |
|---|
| 2025.10.15 | ₩22,020 | ₩22,910 | ₩22,020 | ₩22,207 | +0.85% | 4.2천 |
|---|
| 2025.10.14 | ₩21,739 | ₩22,957 | ₩20,895 | ₩22,207 | +2.16% | 1.5만 |
|---|
| 2025.10.13 | ₩21,739 | ₩22,488 | ₩21,364 | ₩21,551 | -0.86% | 4.1천 |
|---|
| 2025.10.10 | ₩23,144 | ₩23,425 | ₩21,176 | ₩21,832 | -5.67% | 1.2만 |
|---|