시장 데이터를 불러오는 중
전체 종목
쿠라 온콜로지 과거 주가
Kura Oncology, Inc. - Common Stock · KURA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kura Oncology, Inc. - Common Stock · KURA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,106 | ₩14,321 | ₩13,919 | ₩14,214 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,106 | ₩14,146 | ₩13,624 | ₩14,106 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,986 | ₩14,736 | ₩13,838 | ₩14,307 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,415 | ₩14,596 | ₩13,865 | ₩14,120 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,388 | ₩14,482 | ₩13,798 | ₩14,240 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,549 | ₩14,710 | ₩14,200 | ₩14,281 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,884 | ₩14,918 | ₩14,200 | ₩14,281 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,616 | ₩14,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,220 |
| ₩14,361 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,281 | ₩14,623 | ₩14,133 | ₩14,488 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,361 | ₩14,522 | ₩13,892 | ₩14,227 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,589 | ₩14,696 | ₩14,415 | ₩14,428 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,750 | ₩14,850 | ₩14,294 | ₩14,562 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,729 | ₩15,836 | ₩14,515 | ₩14,804 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,823 | ₩16,071 | ₩15,534 | ₩15,729 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,903 | ₩16,088 | ₩15,407 | ₩15,554 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,608 | ₩15,876 | ₩15,501 | ₩15,729 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,273 | ₩16,359 | ₩15,219 | ₩15,715 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,166 | ₩15,447 | ₩14,938 | ₩15,018 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,394 | ₩15,394 | ₩14,783 | ₩15,152 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,246 | ₩15,662 | ₩15,085 | ₩15,501 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,528 | ₩15,756 | ₩15,199 | ₩15,273 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩16,091 | ₩16,091 | ₩15,341 | ₩15,514 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,761 | ₩16,903 | ₩16,077 | ₩16,211 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,331 | ₩17,331 | ₩16,761 | ₩16,788 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,351 | ₩17,794 | ₩17,284 | ₩17,767 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,767 | ₩17,821 | ₩17,232 | ₩17,633 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,284 | ₩17,981 | ₩16,982 | ₩17,579 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,815 | ₩17,378 | ₩16,670 | ₩17,284 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩17,043 | ₩17,110 | ₩16,795 | ₩16,962 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,499 | ₩17,660 | ₩16,909 | ₩16,976 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,405 | ₩17,914 | ₩17,284 | ₩17,673 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,276 | ₩18,317 | ₩17,412 | ₩17,512 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,223 | ₩18,639 | ₩17,231 | ₩18,223 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,782 | ₩17,257 | ₩15,326 | ₩16,627 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,796 | ₩16,423 | ₩15,648 | ₩15,943 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,574 | ₩16,761 | ₩15,621 | ₩15,702 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩17,083 | ₩17,298 | ₩16,667 | ₩16,801 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩16,071 | ₩17,224 | ₩16,071 | ₩16,533 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,676 | ₩15,206 | ₩14,428 | ₩15,125 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,389 | ₩14,777 | ₩13,302 | ₩14,562 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,220 | ₩15,166 | ₩13,396 | ₩13,530 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,409 | ₩13,489 | ₩13,101 | ₩13,329 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,248 | ₩13,396 | ₩13,007 | ₩13,315 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,725 | ₩13,302 | ₩12,685 | ₩13,208 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,564 | ₩12,873 | ₩12,523 | ₩12,832 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,283 | ₩12,859 | ₩12,283 | ₩12,444 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,631 | ₩12,806 | ₩12,216 | ₩12,336 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,645 | ₩12,913 | ₩12,417 | ₩12,698 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,095 | ₩12,350 | ₩11,827 | ₩12,323 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,692 | ₩12,692 | ₩11,894 | ₩12,082 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,988 | ₩12,571 | ₩11,934 | ₩12,484 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,444 | ₩12,672 | ₩11,827 | ₩11,974 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,583 | ₩13,610 | ₩12,383 | ₩12,484 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,381 | ₩14,435 | ₩13,583 | ₩13,610 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩14,039 | ₩14,173 | ₩13,691 | ₩13,932 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,865 | ₩14,120 | ₩13,650 | ₩14,012 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,596 | ₩14,596 | ₩14,039 | ₩14,133 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,281 | ₩14,643 | ₩14,053 | ₩14,602 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,763 | ₩14,964 | ₩14,307 | ₩14,321 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,240 | ₩14,736 | ₩14,079 | ₩14,562 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩15,072 | ₩15,078 | ₩14,435 | ₩14,602 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,991 | ₩15,239 | ₩14,750 | ₩15,192 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,696 | ₩15,420 | ₩14,535 | ₩15,072 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,971 | ₩15,192 | ₩14,555 | ₩14,629 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,185 | ₩16,225 | ₩14,995 | ₩15,353 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,225 | ₩16,386 | ₩15,863 | ₩16,198 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,890 | ₩16,265 | ₩15,715 | ₩16,252 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩15,045 | ₩16,091 | ₩14,790 | ₩16,077 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,830 | ₩15,065 | ₩14,361 | ₩14,804 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,723 | ₩14,891 | ₩14,281 | ₩14,884 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,723 | ₩14,991 | ₩14,341 | ₩14,455 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,830 | ₩15,018 | ₩14,616 | ₩14,710 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,616 | ₩14,790 | ₩14,455 | ₩14,710 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,771 | ₩14,817 | ₩13,610 | ₩14,616 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,254 | ₩14,616 | ₩13,831 | ₩13,892 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,187 | ₩14,750 | ₩14,167 | ₩14,240 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,650 | ₩14,294 | ₩13,650 | ₩13,919 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,355 | ₩14,126 | ₩13,342 | ₩13,892 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,967 | ₩13,382 | ₩12,806 | ₩13,315 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,752 | ₩13,168 | ₩12,645 | ₩12,832 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,819 | ₩12,879 | ₩12,283 | ₩12,604 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,309 | ₩12,926 | ₩12,122 | ₩12,792 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,867 | ₩12,350 | ₩11,854 | ₩12,135 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,679 | ₩12,149 | ₩11,411 | ₩11,880 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,947 | ₩12,269 | ₩11,626 | ₩11,639 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,773 | ₩12,095 | ₩11,559 | ₩11,813 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,900 | ₩11,988 | ₩11,250 | ₩11,478 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,746 | ₩12,350 | ₩11,471 | ₩11,719 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,733 | ₩12,135 | ₩11,585 | ₩11,760 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩12,001 | ₩12,014 | ₩11,572 | ₩11,605 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,175 | ₩12,334 | ₩11,652 | ₩12,028 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,637 | ₩13,637 | ₩12,102 | ₩12,115 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,369 | ₩13,872 | ₩13,275 | ₩13,677 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,583 | ₩13,650 | ₩13,262 | ₩13,369 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,959 | ₩14,160 | ₩13,711 | ₩13,731 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,206 | ₩15,326 | ₩13,932 | ₩13,959 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,911 | ₩15,447 | ₩14,763 | ₩15,085 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,677 | ₩15,367 | ₩13,650 | ₩14,924 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩12,041 | ₩13,919 | ₩12,041 | ₩13,865 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,350 | ₩12,377 | ₩12,001 | ₩12,014 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,363 | ₩12,752 | ₩12,120 | ₩12,336 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,953 | ₩13,121 | ₩12,296 | ₩12,363 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,886 | ₩13,396 | ₩12,806 | ₩13,060 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩12,028 | ₩12,792 | ₩11,746 | ₩12,712 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,765 | ₩13,329 | ₩12,578 | ₩12,980 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,752 | ₩13,329 | ₩12,752 | ₩12,752 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,537 | ₩12,752 | ₩12,511 | ₩12,631 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,819 | ₩12,886 | ₩12,135 | ₩12,497 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,537 | ₩12,886 | ₩12,430 | ₩12,819 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,524 | ₩12,625 | ₩12,115 | ₩12,457 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,961 | ₩12,631 | ₩11,867 | ₩12,403 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,760 | ₩11,981 | ₩11,626 | ₩11,760 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,867 | ₩12,001 | ₩11,773 | ₩11,840 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,706 | ₩11,854 | ₩11,438 | ₩11,733 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,162 | ₩12,336 | ₩11,733 | ₩11,840 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,377 | ₩12,832 | ₩12,162 | ₩12,162 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,524 | ₩12,571 | ₩12,175 | ₩12,417 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,725 | ₩12,934 | ₩12,363 | ₩12,430 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,819 | ₩12,899 | ₩12,564 | ₩12,779 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,255 | ₩13,456 | ₩12,698 | ₩12,698 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,940 | ₩13,221 | ₩12,739 | ₩13,114 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,739 | ₩13,429 | ₩12,725 | ₩12,980 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,216 | ₩12,216 | ₩11,760 | ₩11,988 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,377 | ₩12,442 | ₩11,927 | ₩12,135 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,095 | ₩12,377 | ₩11,947 | ₩12,256 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,666 | ₩12,028 | ₩11,585 | ₩11,693 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,813 | ₩11,854 | ₩11,505 | ₩11,626 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,746 | ₩11,933 | ₩11,585 | ₩11,867 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,122 | ₩12,202 | ₩11,612 | ₩11,787 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,357 | ₩11,974 | ₩11,064 | ₩11,827 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,545 | ₩11,793 | ₩11,344 | ₩11,384 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,931 | ₩11,981 | ₩10,928 | ₩11,545 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,875 | ₩11,478 | ₩10,848 | ₩11,183 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,647 | ₩11,129 | ₩10,620 | ₩10,902 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,338 | ₩10,446 | ₩10,104 | ₩10,365 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,156 | ₩11,243 | ₩10,365 | ₩10,379 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,250 | ₩11,572 | ₩11,170 | ₩11,210 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,210 | ₩11,572 | ₩11,076 | ₩11,465 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩11,036 | ₩11,116 | ₩10,679 | ₩10,821 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,250 | ₩11,398 | ₩10,794 | ₩11,156 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,304 | ₩11,532 | ₩10,955 | ₩11,076 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,143 | ₩11,424 | ₩10,959 | ₩11,304 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,424 | ₩11,492 | ₩11,089 | ₩11,250 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,797 | ₩11,833 | ₩11,471 | ₩11,505 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,626 | ₩11,813 | ₩11,485 | ₩11,706 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,947 | ₩12,068 | ₩11,445 | ₩11,599 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,323 | ₩12,410 | ₩11,854 | ₩11,854 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,470 | ₩12,698 | ₩11,860 | ₩12,363 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,712 | ₩12,873 | ₩12,336 | ₩12,417 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,907 | ₩12,725 | ₩11,907 | ₩12,591 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,103 | ₩12,028 | ₩10,986 | ₩12,014 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,635 | ₩11,451 | ₩10,459 | ₩11,411 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,478 | ₩11,559 | ₩10,942 | ₩11,465 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,371 | ₩11,525 | ₩11,022 | ₩11,398 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,398 | ₩11,746 | ₩11,357 | ₩11,639 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,411 | ₩11,746 | ₩11,411 | ₩11,706 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,505 | ₩11,639 | ₩11,183 | ₩11,599 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,344 | ₩11,639 | ₩11,197 | ₩11,478 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,210 | ₩11,411 | ₩11,076 | ₩11,237 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,210 | ₩11,706 | ₩10,995 | ₩11,197 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,357 | ₩11,438 | ₩11,056 | ₩11,344 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,277 | ₩11,612 | ₩11,203 | ₩11,505 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,465 | ₩11,659 | ₩11,197 | ₩11,384 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,103 | ₩11,478 | ₩11,062 | ₩11,371 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,928 | ₩11,264 | ₩10,814 | ₩11,143 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,593 | ₩10,788 | ₩10,224 | ₩10,754 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,459 | ₩10,553 | ₩10,057 | ₩10,513 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,539 | ₩10,834 | ₩10,419 | ₩10,513 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,405 | ₩10,459 | ₩10,144 | ₩10,419 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,110 | ₩10,566 | ₩10,110 | ₩10,499 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,794 | ₩10,955 | ₩9,866 | ₩9,923 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,170 | ₩11,197 | ₩10,794 | ₩10,821 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,995 | ₩11,143 | ₩10,794 | ₩11,036 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,821 | ₩11,197 | ₩10,794 | ₩11,089 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,834 | ₩11,143 | ₩10,794 | ₩10,888 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,754 | ₩11,109 | ₩10,754 | ₩11,022 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,317 | ₩11,331 | ₩10,767 | ₩10,781 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,344 | ₩11,552 | ₩11,203 | ₩11,357 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,424 | ₩11,639 | ₩11,290 | ₩11,492 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩12,055 | ₩12,303 | ₩11,518 | ₩11,572 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,733 | ₩12,256 | ₩11,612 | ₩12,189 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,532 | ₩11,787 | ₩11,391 | ₩11,693 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩11,049 | ₩11,660 | ₩10,902 | ₩11,532 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,095 | ₩12,149 | ₩11,317 | ₩11,344 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,504 | ₩12,631 | ₩11,921 | ₩11,947 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,256 | ₩12,645 | ₩12,082 | ₩12,551 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,095 | ₩12,390 | ₩11,961 | ₩12,350 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,578 | ₩12,591 | ₩12,055 | ₩12,296 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩13,020 | ₩13,034 | ₩12,537 | ₩12,618 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,181 | ₩13,282 | ₩12,692 | ₩12,806 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩13,007 | ₩13,945 | ₩12,873 | ₩13,369 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,631 | ₩12,886 | ₩12,390 | ₩12,792 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,744 | ₩13,986 | ₩12,634 | ₩12,792 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,932 | ₩14,086 | ₩13,610 | ₩13,858 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,717 | ₩13,965 | ₩13,556 | ₩13,932 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩14,012 | ₩14,059 | ₩13,583 | ₩13,704 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,120 | ₩14,267 | ₩13,784 | ₩14,012 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,804 | ₩14,804 | ₩14,106 | ₩14,254 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,535 | ₩14,911 | ₩14,415 | ₩14,830 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,112 | ₩15,112 | ₩14,395 | ₩14,468 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,878 | ₩15,125 | ₩13,851 | ₩15,112 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,342 | ₩13,644 | ₩13,141 | ₩13,194 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,704 | ₩13,784 | ₩12,980 | ₩13,208 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,227 | ₩14,374 | ₩13,449 | ₩13,650 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,972 | ₩14,448 | ₩13,878 | ₩14,254 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,919 | ₩14,254 | ₩13,697 | ₩14,160 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩14,053 | ₩14,160 | ₩13,637 | ₩13,704 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,348 | ₩14,616 | ₩13,919 | ₩14,026 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,307 | ₩14,509 | ₩14,106 | ₩14,401 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,554 | ₩15,554 | ₩14,193 | ₩14,307 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,453 | ₩16,506 | ₩15,461 | ₩15,608 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,118 | ₩16,265 | ₩15,608 | ₩16,024 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩16,091 | ₩16,520 | ₩15,957 | ₩16,064 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,192 | ₩16,225 | ₩15,099 | ₩16,051 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,407 | ₩15,494 | ₩14,482 | ₩14,924 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,118 | ₩16,253 | ₩15,219 | ₩15,340 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,292 | ₩16,446 | ₩16,044 | ₩16,279 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,662 | ₩16,352 | ₩15,313 | ₩16,077 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,863 | ₩16,064 | ₩15,447 | ₩15,554 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,259 | ₩15,876 | ₩15,018 | ₩15,729 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,576 | ₩15,233 | ₩14,562 | ₩14,978 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,575 | ₩15,929 | ₩14,656 | ₩14,723 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,938 | ₩15,836 | ₩14,763 | ₩15,179 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,388 | ₩15,206 | ₩14,079 | ₩14,857 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,964 | ₩15,420 | ₩14,441 | ₩14,549 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,415 | ₩16,748 | ₩14,341 | ₩15,025 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,348 | ₩15,823 | ₩12,752 | ₩14,321 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,441 | ₩15,166 | ₩14,227 | ₩14,321 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,959 | ₩14,509 | ₩13,691 | ₩14,334 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,342 | ₩14,079 | ₩13,342 | ₩13,838 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,436 | ₩13,476 | ₩12,674 | ₩13,221 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,288 | ₩13,961 | ₩13,228 | ₩13,624 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,369 | ₩14,026 | ₩12,940 | ₩13,329 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,390 | ₩13,637 | ₩11,833 | ₩13,355 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,704 | ₩13,892 | ₩11,988 | ₩13,101 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩14,053 | ₩14,240 | ₩13,409 | ₩13,771 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,758 | ₩14,310 | ₩13,677 | ₩13,999 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,254 | ₩14,395 | ₩13,650 | ₩13,758 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,817 | ₩14,817 | ₩13,919 | ₩14,093 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,141 | ₩14,824 | ₩13,141 | ₩14,804 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,511 | ₩13,020 | ₩12,336 | ₩13,007 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,444 | ₩12,584 | ₩12,169 | ₩12,202 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,846 | ₩12,940 | ₩12,296 | ₩12,444 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,396 | ₩13,502 | ₩12,752 | ₩12,846 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,731 | ₩13,952 | ₩12,216 | ₩13,396 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,302 | ₩13,677 | ₩13,101 | ₩13,194 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,932 | ₩14,214 | ₩13,449 | ₩13,583 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩13,020 | ₩13,865 | ₩12,940 | ₩13,798 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,087 | ₩13,382 | ₩12,832 | ₩12,899 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,315 | ₩13,583 | ₩13,094 | ₩13,315 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,771 | ₩13,771 | ₩13,007 | ₩13,208 | -4.09% | 146.5만 |
|---|