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 | ₩14,032 | ₩14,246 | ₩13,846 | ₩14,139 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,032 | ₩14,072 | ₩13,552 | ₩14,032 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,912 | ₩14,659 | ₩13,766 | ₩14,232 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,339 | ₩14,519 | ₩13,792 | ₩14,046 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,312 | ₩14,406 | ₩13,726 | ₩14,166 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,472 | ₩14,633 | ₩14,126 | ₩14,206 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,806 | ₩14,839 | ₩14,126 | ₩14,206 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,539 | ₩14,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,286 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,206 | ₩14,546 | ₩14,059 | ₩14,412 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,286 | ₩14,446 | ₩13,819 | ₩14,152 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,513 | ₩14,619 | ₩14,339 | ₩14,352 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,673 | ₩14,773 | ₩14,219 | ₩14,486 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,646 | ₩15,753 | ₩14,439 | ₩14,726 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,740 | ₩15,986 | ₩15,453 | ₩15,646 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,820 | ₩16,004 | ₩15,326 | ₩15,473 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,526 | ₩15,793 | ₩15,420 | ₩15,646 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,193 | ₩16,273 | ₩15,139 | ₩15,633 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,086 | ₩15,366 | ₩14,859 | ₩14,939 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,313 | ₩15,313 | ₩14,706 | ₩15,073 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,166 | ₩15,580 | ₩15,006 | ₩15,420 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,446 | ₩15,673 | ₩15,119 | ₩15,193 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩16,006 | ₩16,006 | ₩15,261 | ₩15,433 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,673 | ₩16,815 | ₩15,993 | ₩16,126 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,240 | ₩17,240 | ₩16,673 | ₩16,700 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,260 | ₩17,700 | ₩17,194 | ₩17,674 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,674 | ₩17,727 | ₩17,142 | ₩17,540 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,194 | ₩17,887 | ₩16,893 | ₩17,487 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,727 | ₩17,287 | ₩16,583 | ₩17,194 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,953 | ₩17,020 | ₩16,707 | ₩16,873 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,407 | ₩17,567 | ₩16,820 | ₩16,887 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,314 | ₩17,821 | ₩17,194 | ₩17,580 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,181 | ₩18,221 | ₩17,320 | ₩17,420 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,127 | ₩18,541 | ₩17,140 | ₩18,127 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,700 | ₩17,167 | ₩15,246 | ₩16,540 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,713 | ₩16,337 | ₩15,566 | ₩15,860 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,487 | ₩16,673 | ₩15,540 | ₩15,620 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩16,994 | ₩17,207 | ₩16,580 | ₩16,713 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,986 | ₩17,134 | ₩15,986 | ₩16,447 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,599 | ₩15,126 | ₩14,352 | ₩15,046 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,319 | ₩14,699 | ₩13,232 | ₩14,486 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,146 | ₩15,086 | ₩13,325 | ₩13,459 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,339 | ₩13,419 | ₩13,032 | ₩13,259 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,179 | ₩13,325 | ₩12,939 | ₩13,245 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,658 | ₩13,232 | ₩12,618 | ₩13,139 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,498 | ₩12,805 | ₩12,457 | ₩12,765 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,218 | ₩12,792 | ₩12,218 | ₩12,378 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,565 | ₩12,738 | ₩12,152 | ₩12,272 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,578 | ₩12,845 | ₩12,352 | ₩12,632 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,032 | ₩12,285 | ₩11,765 | ₩12,258 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,625 | ₩12,625 | ₩11,831 | ₩12,018 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,925 | ₩12,505 | ₩11,871 | ₩12,418 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,378 | ₩12,605 | ₩11,765 | ₩11,911 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,512 | ₩13,539 | ₩12,318 | ₩12,418 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,306 | ₩14,359 | ₩13,512 | ₩13,539 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,966 | ₩14,099 | ₩13,619 | ₩13,859 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,792 | ₩14,046 | ₩13,579 | ₩13,939 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,519 | ₩14,519 | ₩13,966 | ₩14,059 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,206 | ₩14,566 | ₩13,979 | ₩14,526 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,686 | ₩14,886 | ₩14,232 | ₩14,246 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,166 | ₩14,659 | ₩14,006 | ₩14,486 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩14,993 | ₩14,999 | ₩14,359 | ₩14,526 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,913 | ₩15,159 | ₩14,673 | ₩15,113 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,619 | ₩15,340 | ₩14,459 | ₩14,993 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,893 | ₩15,113 | ₩14,479 | ₩14,553 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,100 | ₩16,140 | ₩14,917 | ₩15,273 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,140 | ₩16,300 | ₩15,780 | ₩16,113 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,806 | ₩16,180 | ₩15,633 | ₩16,167 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,966 | ₩16,006 | ₩14,713 | ₩15,993 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,753 | ₩14,986 | ₩14,286 | ₩14,726 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,646 | ₩14,813 | ₩14,206 | ₩14,806 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,646 | ₩14,913 | ₩14,266 | ₩14,379 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,753 | ₩14,939 | ₩14,539 | ₩14,633 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,539 | ₩14,713 | ₩14,379 | ₩14,633 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,699 | ₩14,739 | ₩13,539 | ₩14,539 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,179 | ₩14,539 | ₩13,759 | ₩13,819 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,112 | ₩14,673 | ₩14,092 | ₩14,166 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,579 | ₩14,219 | ₩13,579 | ₩13,846 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,285 | ₩14,052 | ₩13,272 | ₩13,819 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,899 | ₩13,312 | ₩12,738 | ₩13,245 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,685 | ₩13,099 | ₩12,578 | ₩12,765 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,752 | ₩12,812 | ₩12,218 | ₩12,538 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,245 | ₩12,859 | ₩12,058 | ₩12,725 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,805 | ₩12,285 | ₩11,791 | ₩12,072 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,618 | ₩12,085 | ₩11,351 | ₩11,818 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,885 | ₩12,205 | ₩11,565 | ₩11,578 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,711 | ₩12,032 | ₩11,498 | ₩11,751 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,838 | ₩11,925 | ₩11,191 | ₩11,418 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,685 | ₩12,285 | ₩11,411 | ₩11,658 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,671 | ₩12,072 | ₩11,525 | ₩11,698 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,938 | ₩11,951 | ₩11,511 | ₩11,545 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,112 | ₩12,269 | ₩11,591 | ₩11,965 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,565 | ₩13,565 | ₩12,038 | ₩12,052 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,299 | ₩13,799 | ₩13,205 | ₩13,605 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,512 | ₩13,579 | ₩13,192 | ₩13,299 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,886 | ₩14,086 | ₩13,639 | ₩13,659 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,126 | ₩15,246 | ₩13,859 | ₩13,886 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,833 | ₩15,366 | ₩14,686 | ₩15,006 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,605 | ₩15,286 | ₩13,579 | ₩14,846 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,978 | ₩13,846 | ₩11,978 | ₩13,792 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,285 | ₩12,312 | ₩11,938 | ₩11,951 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,298 | ₩12,685 | ₩12,057 | ₩12,272 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,885 | ₩13,052 | ₩12,232 | ₩12,298 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,818 | ₩13,325 | ₩12,738 | ₩12,992 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,965 | ₩12,725 | ₩11,685 | ₩12,645 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,698 | ₩13,259 | ₩12,512 | ₩12,912 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,685 | ₩13,259 | ₩12,685 | ₩12,685 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,472 | ₩12,685 | ₩12,445 | ₩12,565 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,752 | ₩12,818 | ₩12,072 | ₩12,432 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,472 | ₩12,818 | ₩12,365 | ₩12,752 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,458 | ₩12,558 | ₩12,052 | ₩12,392 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,898 | ₩12,565 | ₩11,805 | ₩12,338 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,698 | ₩11,918 | ₩11,565 | ₩11,698 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,805 | ₩11,938 | ₩11,711 | ₩11,778 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,645 | ₩11,791 | ₩11,378 | ₩11,671 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,098 | ₩12,272 | ₩11,671 | ₩11,778 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,312 | ₩12,765 | ₩12,098 | ₩12,098 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,458 | ₩12,505 | ₩12,112 | ₩12,352 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,658 | ₩12,867 | ₩12,298 | ₩12,365 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,752 | ₩12,832 | ₩12,498 | ₩12,712 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,185 | ₩13,385 | ₩12,632 | ₩12,632 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,872 | ₩13,152 | ₩12,672 | ₩13,045 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,672 | ₩13,359 | ₩12,658 | ₩12,912 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,152 | ₩12,152 | ₩11,698 | ₩11,925 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,312 | ₩12,377 | ₩11,865 | ₩12,072 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,032 | ₩12,312 | ₩11,885 | ₩12,192 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,605 | ₩11,965 | ₩11,525 | ₩11,631 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,751 | ₩11,791 | ₩11,445 | ₩11,565 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,685 | ₩11,870 | ₩11,525 | ₩11,805 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,058 | ₩12,138 | ₩11,551 | ₩11,725 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,298 | ₩11,911 | ₩11,006 | ₩11,765 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,485 | ₩11,731 | ₩11,285 | ₩11,325 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,874 | ₩11,918 | ₩10,871 | ₩11,485 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,818 | ₩11,418 | ₩10,791 | ₩11,124 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,591 | ₩11,071 | ₩10,564 | ₩10,844 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,284 | ₩10,391 | ₩10,051 | ₩10,311 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,098 | ₩11,185 | ₩10,311 | ₩10,324 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,191 | ₩11,511 | ₩11,111 | ₩11,151 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,151 | ₩11,511 | ₩11,018 | ₩11,405 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,978 | ₩11,058 | ₩10,623 | ₩10,764 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,191 | ₩11,338 | ₩10,738 | ₩11,098 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,245 | ₩11,471 | ₩10,898 | ₩11,018 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,084 | ₩11,365 | ₩10,902 | ₩11,245 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,365 | ₩11,431 | ₩11,031 | ₩11,191 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,735 | ₩11,771 | ₩11,411 | ₩11,445 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,565 | ₩11,751 | ₩11,425 | ₩11,645 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,885 | ₩12,005 | ₩11,385 | ₩11,538 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,258 | ₩12,345 | ₩11,791 | ₩11,791 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,405 | ₩12,632 | ₩11,798 | ₩12,298 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,645 | ₩12,805 | ₩12,272 | ₩12,352 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,845 | ₩12,658 | ₩11,845 | ₩12,525 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,044 | ₩11,965 | ₩10,928 | ₩11,951 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,579 | ₩11,391 | ₩10,404 | ₩11,351 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,418 | ₩11,498 | ₩10,884 | ₩11,405 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,311 | ₩11,465 | ₩10,964 | ₩11,338 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,338 | ₩11,685 | ₩11,298 | ₩11,578 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,351 | ₩11,685 | ₩11,351 | ₩11,645 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,445 | ₩11,578 | ₩11,124 | ₩11,538 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,285 | ₩11,578 | ₩11,138 | ₩11,418 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,151 | ₩11,351 | ₩11,018 | ₩11,178 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,151 | ₩11,645 | ₩10,938 | ₩11,138 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,298 | ₩11,378 | ₩10,998 | ₩11,285 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,218 | ₩11,551 | ₩11,144 | ₩11,445 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,405 | ₩11,598 | ₩11,138 | ₩11,325 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,044 | ₩11,418 | ₩11,004 | ₩11,311 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,871 | ₩11,205 | ₩10,758 | ₩11,084 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,538 | ₩10,731 | ₩10,171 | ₩10,698 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,404 | ₩10,498 | ₩10,004 | ₩10,458 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,484 | ₩10,778 | ₩10,364 | ₩10,458 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,351 | ₩10,404 | ₩10,091 | ₩10,364 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,057 | ₩10,511 | ₩10,057 | ₩10,444 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,738 | ₩10,898 | ₩9,815 | ₩9,871 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,111 | ₩11,138 | ₩10,738 | ₩10,764 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,938 | ₩11,084 | ₩10,738 | ₩10,978 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,764 | ₩11,138 | ₩10,738 | ₩11,031 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,778 | ₩11,084 | ₩10,738 | ₩10,831 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,698 | ₩11,051 | ₩10,698 | ₩10,964 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,258 | ₩11,271 | ₩10,711 | ₩10,724 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,285 | ₩11,491 | ₩11,144 | ₩11,298 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,365 | ₩11,578 | ₩11,231 | ₩11,431 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,991 | ₩12,238 | ₩11,458 | ₩11,511 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,671 | ₩12,192 | ₩11,551 | ₩12,125 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,471 | ₩11,725 | ₩11,331 | ₩11,631 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,991 | ₩11,599 | ₩10,844 | ₩11,471 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,032 | ₩12,085 | ₩11,258 | ₩11,285 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,438 | ₩12,565 | ₩11,858 | ₩11,885 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,192 | ₩12,578 | ₩12,018 | ₩12,485 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,032 | ₩12,325 | ₩11,898 | ₩12,285 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,512 | ₩12,525 | ₩11,991 | ₩12,232 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,952 | ₩12,965 | ₩12,472 | ₩12,552 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,112 | ₩13,212 | ₩12,625 | ₩12,738 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,939 | ₩13,872 | ₩12,805 | ₩13,299 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,565 | ₩12,818 | ₩12,325 | ₩12,725 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,672 | ₩13,912 | ₩12,568 | ₩12,725 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,859 | ₩14,012 | ₩13,539 | ₩13,786 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,645 | ₩13,892 | ₩13,485 | ₩13,859 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,939 | ₩13,986 | ₩13,512 | ₩13,632 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,046 | ₩14,192 | ₩13,712 | ₩13,939 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,726 | ₩14,726 | ₩14,032 | ₩14,179 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,459 | ₩14,833 | ₩14,339 | ₩14,753 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,033 | ₩15,033 | ₩14,319 | ₩14,392 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,806 | ₩15,046 | ₩13,779 | ₩15,033 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,272 | ₩13,572 | ₩13,072 | ₩13,125 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,632 | ₩13,712 | ₩12,912 | ₩13,139 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,152 | ₩14,299 | ₩13,379 | ₩13,579 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,899 | ₩14,372 | ₩13,806 | ₩14,179 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,846 | ₩14,179 | ₩13,625 | ₩14,086 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,979 | ₩14,086 | ₩13,565 | ₩13,632 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,272 | ₩14,539 | ₩13,846 | ₩13,952 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,232 | ₩14,432 | ₩14,032 | ₩14,326 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,473 | ₩15,473 | ₩14,119 | ₩14,232 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,367 | ₩16,420 | ₩15,380 | ₩15,526 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,033 | ₩16,180 | ₩15,526 | ₩15,940 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩16,006 | ₩16,433 | ₩15,873 | ₩15,980 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,113 | ₩16,140 | ₩15,019 | ₩15,966 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,326 | ₩15,413 | ₩14,406 | ₩14,846 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,033 | ₩16,168 | ₩15,139 | ₩15,259 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,207 | ₩16,360 | ₩15,960 | ₩16,193 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,580 | ₩16,267 | ₩15,233 | ₩15,993 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,780 | ₩15,980 | ₩15,366 | ₩15,473 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,179 | ₩15,793 | ₩14,939 | ₩15,646 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,499 | ₩15,153 | ₩14,486 | ₩14,899 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,493 | ₩15,845 | ₩14,579 | ₩14,646 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,859 | ₩15,753 | ₩14,686 | ₩15,099 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,312 | ₩15,126 | ₩14,006 | ₩14,779 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,886 | ₩15,340 | ₩14,366 | ₩14,472 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,339 | ₩16,660 | ₩14,266 | ₩14,946 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,272 | ₩15,740 | ₩12,685 | ₩14,246 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,366 | ₩15,086 | ₩14,152 | ₩14,246 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,886 | ₩14,432 | ₩13,619 | ₩14,259 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,272 | ₩14,006 | ₩13,272 | ₩13,766 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,365 | ₩13,405 | ₩12,608 | ₩13,152 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,219 | ₩13,888 | ₩13,159 | ₩13,552 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,299 | ₩13,952 | ₩12,872 | ₩13,259 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,325 | ₩13,565 | ₩11,771 | ₩13,285 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,632 | ₩13,819 | ₩11,925 | ₩13,032 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,979 | ₩14,166 | ₩13,339 | ₩13,699 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,686 | ₩14,235 | ₩13,605 | ₩13,926 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,179 | ₩14,319 | ₩13,579 | ₩13,686 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,739 | ₩14,739 | ₩13,846 | ₩14,019 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,072 | ₩14,746 | ₩13,072 | ₩14,726 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,445 | ₩12,952 | ₩12,272 | ₩12,939 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,378 | ₩12,518 | ₩12,105 | ₩12,138 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,778 | ₩12,872 | ₩12,232 | ₩12,378 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,325 | ₩13,431 | ₩12,685 | ₩12,778 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,659 | ₩13,879 | ₩12,152 | ₩13,325 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,232 | ₩13,605 | ₩13,032 | ₩13,125 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,859 | ₩14,139 | ₩13,379 | ₩13,512 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,952 | ₩13,792 | ₩12,872 | ₩13,726 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,019 | ₩13,312 | ₩12,765 | ₩12,832 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,245 | ₩13,512 | ₩13,025 | ₩13,245 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,699 | ₩13,699 | ₩12,939 | ₩13,139 | -4.09% | 146.5만 |
|---|