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 | ₩14,025 | ₩14,238 | ₩13,838 | ₩14,131 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,025 | ₩14,065 | ₩13,545 | ₩14,025 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,905 | ₩14,651 | ₩13,758 | ₩14,225 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,331 | ₩14,511 | ₩13,785 | ₩14,038 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,305 | ₩14,398 | ₩13,718 | ₩14,158 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,465 | ₩14,625 | ₩14,118 | ₩14,198 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,798 | ₩14,831 | ₩14,118 | ₩14,198 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,531 | ₩14,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,278 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,198 | ₩14,538 | ₩14,051 | ₩14,405 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,278 | ₩14,438 | ₩13,811 | ₩14,145 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,505 | ₩14,611 | ₩14,331 | ₩14,345 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,665 | ₩14,765 | ₩14,211 | ₩14,478 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,638 | ₩15,744 | ₩14,431 | ₩14,718 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,731 | ₩15,978 | ₩15,444 | ₩15,638 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,811 | ₩15,995 | ₩15,318 | ₩15,464 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,518 | ₩15,784 | ₩15,411 | ₩15,638 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,184 | ₩16,264 | ₩15,131 | ₩15,624 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,078 | ₩15,358 | ₩14,851 | ₩14,931 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,304 | ₩15,304 | ₩14,698 | ₩15,064 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,158 | ₩15,571 | ₩14,998 | ₩15,411 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,438 | ₩15,664 | ₩15,111 | ₩15,184 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩15,998 | ₩15,998 | ₩15,252 | ₩15,424 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,664 | ₩16,806 | ₩15,984 | ₩16,118 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,231 | ₩17,231 | ₩16,664 | ₩16,691 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,251 | ₩17,691 | ₩17,184 | ₩17,664 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,664 | ₩17,717 | ₩17,132 | ₩17,531 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,184 | ₩17,877 | ₩16,884 | ₩17,477 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,718 | ₩17,277 | ₩16,574 | ₩17,184 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,944 | ₩17,011 | ₩16,698 | ₩16,864 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,397 | ₩17,557 | ₩16,811 | ₩16,878 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,304 | ₩17,811 | ₩17,184 | ₩17,571 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,171 | ₩18,211 | ₩17,311 | ₩17,411 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,117 | ₩18,531 | ₩17,131 | ₩18,117 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,691 | ₩17,158 | ₩15,238 | ₩16,531 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,704 | ₩16,328 | ₩15,558 | ₩15,851 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,478 | ₩16,664 | ₩15,531 | ₩15,611 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩16,984 | ₩17,198 | ₩16,571 | ₩16,704 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,978 | ₩17,124 | ₩15,978 | ₩16,438 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,591 | ₩15,118 | ₩14,345 | ₩15,038 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,311 | ₩14,691 | ₩13,225 | ₩14,478 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,138 | ₩15,078 | ₩13,318 | ₩13,451 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,331 | ₩13,411 | ₩13,025 | ₩13,251 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,171 | ₩13,318 | ₩12,931 | ₩13,238 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,651 | ₩13,225 | ₩12,612 | ₩13,131 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,492 | ₩12,798 | ₩12,450 | ₩12,758 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,212 | ₩12,785 | ₩12,212 | ₩12,372 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,558 | ₩12,731 | ₩12,145 | ₩12,265 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,572 | ₩12,838 | ₩12,345 | ₩12,625 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,025 | ₩12,278 | ₩11,758 | ₩12,252 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,618 | ₩12,618 | ₩11,825 | ₩12,012 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,918 | ₩12,498 | ₩11,865 | ₩12,412 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,372 | ₩12,598 | ₩11,758 | ₩11,905 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,505 | ₩13,531 | ₩12,312 | ₩12,412 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,298 | ₩14,351 | ₩13,505 | ₩13,531 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,958 | ₩14,091 | ₩13,611 | ₩13,851 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,785 | ₩14,038 | ₩13,571 | ₩13,931 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,511 | ₩14,511 | ₩13,958 | ₩14,051 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,198 | ₩14,558 | ₩13,971 | ₩14,518 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,678 | ₩14,878 | ₩14,225 | ₩14,238 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,158 | ₩14,651 | ₩13,998 | ₩14,478 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩14,984 | ₩14,991 | ₩14,351 | ₩14,518 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,905 | ₩15,151 | ₩14,665 | ₩15,104 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,611 | ₩15,331 | ₩14,451 | ₩14,984 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,885 | ₩15,104 | ₩14,471 | ₩14,545 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,091 | ₩16,131 | ₩14,909 | ₩15,264 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,131 | ₩16,291 | ₩15,771 | ₩16,104 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,798 | ₩16,171 | ₩15,624 | ₩16,158 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,958 | ₩15,998 | ₩14,705 | ₩15,984 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,745 | ₩14,978 | ₩14,278 | ₩14,718 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,638 | ₩14,805 | ₩14,198 | ₩14,798 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,638 | ₩14,905 | ₩14,258 | ₩14,371 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,745 | ₩14,931 | ₩14,531 | ₩14,625 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,531 | ₩14,705 | ₩14,371 | ₩14,625 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,691 | ₩14,731 | ₩13,531 | ₩14,531 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,171 | ₩14,531 | ₩13,751 | ₩13,811 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,105 | ₩14,665 | ₩14,085 | ₩14,158 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,571 | ₩14,211 | ₩13,571 | ₩13,838 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,278 | ₩14,045 | ₩13,265 | ₩13,811 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,891 | ₩13,305 | ₩12,731 | ₩13,238 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,678 | ₩13,091 | ₩12,572 | ₩12,758 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,745 | ₩12,805 | ₩12,212 | ₩12,532 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,238 | ₩12,851 | ₩12,052 | ₩12,718 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,798 | ₩12,278 | ₩11,785 | ₩12,065 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,612 | ₩12,078 | ₩11,345 | ₩11,812 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,878 | ₩12,198 | ₩11,558 | ₩11,572 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,705 | ₩12,025 | ₩11,492 | ₩11,745 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,832 | ₩11,918 | ₩11,185 | ₩11,412 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,678 | ₩12,278 | ₩11,405 | ₩11,652 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,665 | ₩12,065 | ₩11,518 | ₩11,692 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,932 | ₩11,945 | ₩11,505 | ₩11,538 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,105 | ₩12,262 | ₩11,585 | ₩11,958 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,558 | ₩13,558 | ₩12,032 | ₩12,045 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,291 | ₩13,791 | ₩13,198 | ₩13,598 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,505 | ₩13,571 | ₩13,185 | ₩13,291 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,878 | ₩14,078 | ₩13,631 | ₩13,651 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,118 | ₩15,238 | ₩13,851 | ₩13,878 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,825 | ₩15,358 | ₩14,678 | ₩14,998 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,598 | ₩15,278 | ₩13,571 | ₩14,838 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,972 | ₩13,838 | ₩11,972 | ₩13,785 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,278 | ₩12,305 | ₩11,932 | ₩11,945 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,292 | ₩12,678 | ₩12,050 | ₩12,265 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,878 | ₩13,045 | ₩12,225 | ₩12,292 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,811 | ₩13,318 | ₩12,731 | ₩12,985 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,958 | ₩12,718 | ₩11,678 | ₩12,638 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,691 | ₩13,251 | ₩12,505 | ₩12,905 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,678 | ₩13,251 | ₩12,678 | ₩12,678 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,465 | ₩12,678 | ₩12,438 | ₩12,558 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,745 | ₩12,811 | ₩12,065 | ₩12,425 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,465 | ₩12,811 | ₩12,358 | ₩12,745 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,452 | ₩12,552 | ₩12,045 | ₩12,385 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,892 | ₩12,558 | ₩11,798 | ₩12,332 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,692 | ₩11,912 | ₩11,558 | ₩11,692 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,798 | ₩11,932 | ₩11,705 | ₩11,772 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,638 | ₩11,785 | ₩11,372 | ₩11,665 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,092 | ₩12,265 | ₩11,665 | ₩11,772 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,305 | ₩12,758 | ₩12,092 | ₩12,092 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,452 | ₩12,498 | ₩12,105 | ₩12,345 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,651 | ₩12,859 | ₩12,292 | ₩12,358 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,745 | ₩12,825 | ₩12,492 | ₩12,705 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,178 | ₩13,378 | ₩12,625 | ₩12,625 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,865 | ₩13,145 | ₩12,665 | ₩13,038 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,665 | ₩13,351 | ₩12,651 | ₩12,905 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,145 | ₩12,145 | ₩11,692 | ₩11,918 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,305 | ₩12,370 | ₩11,858 | ₩12,065 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,025 | ₩12,305 | ₩11,878 | ₩12,185 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,598 | ₩11,958 | ₩11,518 | ₩11,625 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,745 | ₩11,785 | ₩11,438 | ₩11,558 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,678 | ₩11,864 | ₩11,518 | ₩11,798 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,052 | ₩12,132 | ₩11,545 | ₩11,718 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,292 | ₩11,905 | ₩11,000 | ₩11,758 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,478 | ₩11,725 | ₩11,278 | ₩11,318 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,868 | ₩11,912 | ₩10,865 | ₩11,478 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,812 | ₩11,412 | ₩10,785 | ₩11,118 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,585 | ₩11,065 | ₩10,558 | ₩10,838 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,279 | ₩10,385 | ₩10,045 | ₩10,305 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,092 | ₩11,178 | ₩10,305 | ₩10,319 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,185 | ₩11,505 | ₩11,105 | ₩11,145 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,145 | ₩11,505 | ₩11,012 | ₩11,398 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,972 | ₩11,052 | ₩10,617 | ₩10,758 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,185 | ₩11,332 | ₩10,732 | ₩11,092 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,238 | ₩11,465 | ₩10,892 | ₩11,012 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,078 | ₩11,358 | ₩10,896 | ₩11,238 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,358 | ₩11,425 | ₩11,025 | ₩11,185 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,729 | ₩11,765 | ₩11,405 | ₩11,438 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,558 | ₩11,745 | ₩11,418 | ₩11,638 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,878 | ₩11,998 | ₩11,378 | ₩11,532 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,252 | ₩12,338 | ₩11,785 | ₩11,785 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,398 | ₩12,625 | ₩11,792 | ₩12,292 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,638 | ₩12,798 | ₩12,265 | ₩12,345 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,838 | ₩12,651 | ₩11,838 | ₩12,518 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,038 | ₩11,958 | ₩10,922 | ₩11,945 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,573 | ₩11,385 | ₩10,398 | ₩11,345 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,412 | ₩11,492 | ₩10,878 | ₩11,398 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,305 | ₩11,458 | ₩10,958 | ₩11,332 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,332 | ₩11,678 | ₩11,292 | ₩11,572 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,345 | ₩11,678 | ₩11,345 | ₩11,638 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,438 | ₩11,572 | ₩11,118 | ₩11,532 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,278 | ₩11,572 | ₩11,132 | ₩11,412 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,145 | ₩11,345 | ₩11,012 | ₩11,172 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,145 | ₩11,638 | ₩10,932 | ₩11,132 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,292 | ₩11,372 | ₩10,992 | ₩11,278 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,212 | ₩11,545 | ₩11,138 | ₩11,438 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,398 | ₩11,592 | ₩11,132 | ₩11,318 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,038 | ₩11,412 | ₩10,998 | ₩11,305 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,865 | ₩11,198 | ₩10,752 | ₩11,078 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,532 | ₩10,725 | ₩10,165 | ₩10,692 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,398 | ₩10,492 | ₩9,999 | ₩10,452 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,478 | ₩10,772 | ₩10,358 | ₩10,452 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,345 | ₩10,398 | ₩10,085 | ₩10,358 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,052 | ₩10,505 | ₩10,052 | ₩10,438 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,732 | ₩10,892 | ₩9,809 | ₩9,865 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,105 | ₩11,132 | ₩10,732 | ₩10,758 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,932 | ₩11,078 | ₩10,732 | ₩10,972 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,758 | ₩11,132 | ₩10,732 | ₩11,025 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,772 | ₩11,078 | ₩10,732 | ₩10,825 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,692 | ₩11,045 | ₩10,692 | ₩10,958 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,252 | ₩11,265 | ₩10,705 | ₩10,718 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,278 | ₩11,485 | ₩11,138 | ₩11,292 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,358 | ₩11,572 | ₩11,225 | ₩11,425 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,985 | ₩12,232 | ₩11,452 | ₩11,505 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,665 | ₩12,185 | ₩11,545 | ₩12,118 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,465 | ₩11,718 | ₩11,325 | ₩11,625 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,985 | ₩11,593 | ₩10,838 | ₩11,465 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,025 | ₩12,078 | ₩11,252 | ₩11,278 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,432 | ₩12,558 | ₩11,852 | ₩11,878 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,185 | ₩12,572 | ₩12,012 | ₩12,478 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,025 | ₩12,318 | ₩11,892 | ₩12,278 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,505 | ₩12,518 | ₩11,985 | ₩12,225 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,945 | ₩12,958 | ₩12,465 | ₩12,545 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,105 | ₩13,205 | ₩12,618 | ₩12,731 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,931 | ₩13,865 | ₩12,798 | ₩13,291 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,558 | ₩12,811 | ₩12,318 | ₩12,718 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,665 | ₩13,905 | ₩12,561 | ₩12,718 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,851 | ₩14,005 | ₩13,531 | ₩13,778 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,638 | ₩13,885 | ₩13,478 | ₩13,851 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,931 | ₩13,978 | ₩13,505 | ₩13,625 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,038 | ₩14,185 | ₩13,705 | ₩13,931 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,718 | ₩14,718 | ₩14,025 | ₩14,171 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,451 | ₩14,825 | ₩14,331 | ₩14,745 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,024 | ₩15,024 | ₩14,311 | ₩14,385 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,798 | ₩15,038 | ₩13,771 | ₩15,024 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,265 | ₩13,565 | ₩13,065 | ₩13,118 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,625 | ₩13,705 | ₩12,905 | ₩13,131 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,145 | ₩14,291 | ₩13,371 | ₩13,571 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,891 | ₩14,365 | ₩13,798 | ₩14,171 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,838 | ₩14,171 | ₩13,618 | ₩14,078 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,971 | ₩14,078 | ₩13,558 | ₩13,625 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,265 | ₩14,531 | ₩13,838 | ₩13,945 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,225 | ₩14,425 | ₩14,025 | ₩14,318 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,464 | ₩15,464 | ₩14,111 | ₩14,225 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,358 | ₩16,411 | ₩15,371 | ₩15,518 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,024 | ₩16,171 | ₩15,518 | ₩15,931 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩15,998 | ₩16,424 | ₩15,864 | ₩15,971 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,104 | ₩16,131 | ₩15,011 | ₩15,958 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,318 | ₩15,404 | ₩14,398 | ₩14,838 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,024 | ₩16,159 | ₩15,131 | ₩15,251 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,198 | ₩16,351 | ₩15,951 | ₩16,184 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,571 | ₩16,258 | ₩15,224 | ₩15,984 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,771 | ₩15,971 | ₩15,358 | ₩15,464 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,171 | ₩15,784 | ₩14,931 | ₩15,638 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,491 | ₩15,144 | ₩14,478 | ₩14,891 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,484 | ₩15,836 | ₩14,571 | ₩14,638 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,851 | ₩15,744 | ₩14,678 | ₩15,091 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,305 | ₩15,118 | ₩13,998 | ₩14,771 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,878 | ₩15,331 | ₩14,358 | ₩14,465 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,331 | ₩16,651 | ₩14,258 | ₩14,938 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,265 | ₩15,731 | ₩12,678 | ₩14,238 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,358 | ₩15,078 | ₩14,145 | ₩14,238 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,878 | ₩14,425 | ₩13,611 | ₩14,251 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,265 | ₩13,998 | ₩13,265 | ₩13,758 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,358 | ₩13,398 | ₩12,601 | ₩13,145 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,211 | ₩13,881 | ₩13,151 | ₩13,545 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,291 | ₩13,945 | ₩12,865 | ₩13,251 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,318 | ₩13,558 | ₩11,765 | ₩13,278 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,625 | ₩13,811 | ₩11,918 | ₩13,025 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,971 | ₩14,158 | ₩13,331 | ₩13,691 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,678 | ₩14,227 | ₩13,598 | ₩13,918 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,171 | ₩14,311 | ₩13,571 | ₩13,678 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,731 | ₩14,731 | ₩13,838 | ₩14,011 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,065 | ₩14,738 | ₩13,065 | ₩14,718 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,438 | ₩12,945 | ₩12,265 | ₩12,931 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,372 | ₩12,512 | ₩12,098 | ₩12,132 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,771 | ₩12,865 | ₩12,225 | ₩12,372 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,318 | ₩13,423 | ₩12,678 | ₩12,771 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,651 | ₩13,871 | ₩12,145 | ₩13,318 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,225 | ₩13,598 | ₩13,025 | ₩13,118 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,851 | ₩14,131 | ₩13,371 | ₩13,505 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,945 | ₩13,785 | ₩12,865 | ₩13,718 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,011 | ₩13,305 | ₩12,758 | ₩12,825 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,238 | ₩13,505 | ₩13,018 | ₩13,238 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,691 | ₩13,691 | ₩12,931 | ₩13,131 | -4.09% | 146.5만 |
|---|