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 | ₩14,031 | ₩14,245 | ₩13,845 | ₩14,138 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,031 | ₩14,071 | ₩13,551 | ₩14,031 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,911 | ₩14,658 | ₩13,765 | ₩14,231 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,338 | ₩14,518 | ₩13,791 | ₩14,045 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,311 | ₩14,405 | ₩13,725 | ₩14,165 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,472 | ₩14,632 | ₩14,125 | ₩14,205 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,805 | ₩14,838 | ₩14,125 | ₩14,205 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,538 | ₩14,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,285 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,205 | ₩14,545 | ₩14,058 | ₩14,411 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,285 | ₩14,445 | ₩13,818 | ₩14,151 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,512 | ₩14,618 | ₩14,338 | ₩14,351 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,672 | ₩14,772 | ₩14,218 | ₩14,485 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,645 | ₩15,752 | ₩14,438 | ₩14,725 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,739 | ₩15,985 | ₩15,452 | ₩15,645 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,819 | ₩16,003 | ₩15,325 | ₩15,472 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,525 | ₩15,792 | ₩15,418 | ₩15,645 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,192 | ₩16,272 | ₩15,138 | ₩15,632 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,085 | ₩15,365 | ₩14,858 | ₩14,938 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,312 | ₩15,312 | ₩14,705 | ₩15,072 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,165 | ₩15,579 | ₩15,005 | ₩15,418 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,445 | ₩15,672 | ₩15,118 | ₩15,192 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩16,005 | ₩16,005 | ₩15,260 | ₩15,432 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,672 | ₩16,814 | ₩15,992 | ₩16,125 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,239 | ₩17,239 | ₩16,672 | ₩16,699 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,259 | ₩17,699 | ₩17,192 | ₩17,673 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,673 | ₩17,726 | ₩17,140 | ₩17,539 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,192 | ₩17,886 | ₩16,892 | ₩17,486 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,726 | ₩17,286 | ₩16,582 | ₩17,192 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,952 | ₩17,019 | ₩16,706 | ₩16,872 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,406 | ₩17,566 | ₩16,819 | ₩16,886 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,312 | ₩17,819 | ₩17,192 | ₩17,579 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,179 | ₩18,219 | ₩17,319 | ₩17,419 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,126 | ₩18,540 | ₩17,139 | ₩18,126 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,699 | ₩17,166 | ₩15,245 | ₩16,539 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,712 | ₩16,336 | ₩15,565 | ₩15,859 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,486 | ₩16,672 | ₩15,539 | ₩15,619 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩16,992 | ₩17,206 | ₩16,579 | ₩16,712 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,985 | ₩17,132 | ₩15,985 | ₩16,446 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,598 | ₩15,125 | ₩14,351 | ₩15,045 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,318 | ₩14,698 | ₩13,231 | ₩14,485 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,145 | ₩15,085 | ₩13,324 | ₩13,458 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,338 | ₩13,418 | ₩13,031 | ₩13,258 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,178 | ₩13,324 | ₩12,938 | ₩13,244 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,658 | ₩13,231 | ₩12,618 | ₩13,138 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,498 | ₩12,804 | ₩12,456 | ₩12,764 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,217 | ₩12,791 | ₩12,217 | ₩12,377 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,564 | ₩12,738 | ₩12,151 | ₩12,271 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,578 | ₩12,844 | ₩12,351 | ₩12,631 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,031 | ₩12,284 | ₩11,764 | ₩12,257 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,624 | ₩12,624 | ₩11,831 | ₩12,017 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,924 | ₩12,504 | ₩11,871 | ₩12,417 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,377 | ₩12,604 | ₩11,764 | ₩11,911 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,511 | ₩13,538 | ₩12,317 | ₩12,417 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,305 | ₩14,358 | ₩13,511 | ₩13,538 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,965 | ₩14,098 | ₩13,618 | ₩13,858 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,791 | ₩14,045 | ₩13,578 | ₩13,938 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,518 | ₩14,518 | ₩13,965 | ₩14,058 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,205 | ₩14,565 | ₩13,978 | ₩14,525 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,685 | ₩14,885 | ₩14,231 | ₩14,245 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,165 | ₩14,658 | ₩14,005 | ₩14,485 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩14,992 | ₩14,998 | ₩14,358 | ₩14,525 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,912 | ₩15,158 | ₩14,672 | ₩15,112 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,618 | ₩15,338 | ₩14,458 | ₩14,992 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,892 | ₩15,112 | ₩14,478 | ₩14,552 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,099 | ₩16,139 | ₩14,916 | ₩15,272 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,139 | ₩16,299 | ₩15,779 | ₩16,112 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,805 | ₩16,179 | ₩15,632 | ₩16,165 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,965 | ₩16,005 | ₩14,712 | ₩15,992 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,752 | ₩14,985 | ₩14,285 | ₩14,725 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,645 | ₩14,812 | ₩14,205 | ₩14,805 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,645 | ₩14,912 | ₩14,265 | ₩14,378 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,752 | ₩14,938 | ₩14,538 | ₩14,632 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,538 | ₩14,712 | ₩14,378 | ₩14,632 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,698 | ₩14,738 | ₩13,538 | ₩14,538 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,178 | ₩14,538 | ₩13,758 | ₩13,818 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,111 | ₩14,672 | ₩14,091 | ₩14,165 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,578 | ₩14,218 | ₩13,578 | ₩13,845 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,284 | ₩14,051 | ₩13,271 | ₩13,818 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,898 | ₩13,311 | ₩12,738 | ₩13,244 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,684 | ₩13,098 | ₩12,578 | ₩12,764 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,751 | ₩12,811 | ₩12,217 | ₩12,538 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,244 | ₩12,858 | ₩12,057 | ₩12,724 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,804 | ₩12,284 | ₩11,791 | ₩12,071 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,617 | ₩12,084 | ₩11,350 | ₩11,817 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,884 | ₩12,204 | ₩11,564 | ₩11,577 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,711 | ₩12,031 | ₩11,497 | ₩11,751 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,837 | ₩11,924 | ₩11,190 | ₩11,417 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,684 | ₩12,284 | ₩11,410 | ₩11,657 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,671 | ₩12,071 | ₩11,524 | ₩11,697 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,937 | ₩11,951 | ₩11,511 | ₩11,544 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,111 | ₩12,268 | ₩11,591 | ₩11,964 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,565 | ₩13,565 | ₩12,037 | ₩12,051 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,298 | ₩13,798 | ₩13,204 | ₩13,605 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,511 | ₩13,578 | ₩13,191 | ₩13,298 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,885 | ₩14,085 | ₩13,638 | ₩13,658 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,125 | ₩15,245 | ₩13,858 | ₩13,885 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,832 | ₩15,365 | ₩14,685 | ₩15,005 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,605 | ₩15,285 | ₩13,578 | ₩14,845 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,977 | ₩13,845 | ₩11,977 | ₩13,791 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,284 | ₩12,311 | ₩11,937 | ₩11,951 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,297 | ₩12,684 | ₩12,056 | ₩12,271 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,884 | ₩13,051 | ₩12,231 | ₩12,297 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,818 | ₩13,324 | ₩12,738 | ₩12,991 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,964 | ₩12,724 | ₩11,684 | ₩12,644 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,698 | ₩13,258 | ₩12,511 | ₩12,911 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,684 | ₩13,258 | ₩12,684 | ₩12,684 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,471 | ₩12,684 | ₩12,444 | ₩12,564 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,751 | ₩12,818 | ₩12,071 | ₩12,431 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,471 | ₩12,818 | ₩12,364 | ₩12,751 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,458 | ₩12,558 | ₩12,051 | ₩12,391 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,897 | ₩12,564 | ₩11,804 | ₩12,337 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,697 | ₩11,917 | ₩11,564 | ₩11,697 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,804 | ₩11,937 | ₩11,711 | ₩11,777 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,644 | ₩11,791 | ₩11,377 | ₩11,671 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,097 | ₩12,271 | ₩11,671 | ₩11,777 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,311 | ₩12,764 | ₩12,097 | ₩12,097 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,458 | ₩12,504 | ₩12,111 | ₩12,351 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,658 | ₩12,866 | ₩12,297 | ₩12,364 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,751 | ₩12,831 | ₩12,498 | ₩12,711 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,184 | ₩13,384 | ₩12,631 | ₩12,631 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,871 | ₩13,151 | ₩12,671 | ₩13,044 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,671 | ₩13,358 | ₩12,658 | ₩12,911 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,151 | ₩12,151 | ₩11,697 | ₩11,924 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,311 | ₩12,376 | ₩11,864 | ₩12,071 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,031 | ₩12,311 | ₩11,884 | ₩12,191 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,604 | ₩11,964 | ₩11,524 | ₩11,631 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,751 | ₩11,791 | ₩11,444 | ₩11,564 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,684 | ₩11,869 | ₩11,524 | ₩11,804 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,057 | ₩12,137 | ₩11,551 | ₩11,724 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,297 | ₩11,911 | ₩11,005 | ₩11,764 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,484 | ₩11,731 | ₩11,284 | ₩11,324 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,873 | ₩11,917 | ₩10,870 | ₩11,484 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,817 | ₩11,417 | ₩10,790 | ₩11,124 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,590 | ₩11,070 | ₩10,564 | ₩10,844 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,283 | ₩10,390 | ₩10,050 | ₩10,310 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,097 | ₩11,184 | ₩10,310 | ₩10,323 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,190 | ₩11,511 | ₩11,110 | ₩11,150 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,150 | ₩11,511 | ₩11,017 | ₩11,404 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,977 | ₩11,057 | ₩10,622 | ₩10,764 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,190 | ₩11,337 | ₩10,737 | ₩11,097 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,244 | ₩11,471 | ₩10,897 | ₩11,017 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,084 | ₩11,364 | ₩10,901 | ₩11,244 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,364 | ₩11,430 | ₩11,030 | ₩11,190 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,735 | ₩11,771 | ₩11,410 | ₩11,444 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,564 | ₩11,751 | ₩11,424 | ₩11,644 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,884 | ₩12,004 | ₩11,384 | ₩11,537 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,257 | ₩12,344 | ₩11,791 | ₩11,791 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,404 | ₩12,631 | ₩11,797 | ₩12,297 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,644 | ₩12,804 | ₩12,271 | ₩12,351 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,844 | ₩12,658 | ₩11,844 | ₩12,524 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,044 | ₩11,964 | ₩10,928 | ₩11,951 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,578 | ₩11,390 | ₩10,403 | ₩11,350 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,417 | ₩11,497 | ₩10,884 | ₩11,404 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,310 | ₩11,464 | ₩10,964 | ₩11,337 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,337 | ₩11,684 | ₩11,297 | ₩11,577 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,350 | ₩11,684 | ₩11,350 | ₩11,644 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,444 | ₩11,577 | ₩11,124 | ₩11,537 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,284 | ₩11,577 | ₩11,137 | ₩11,417 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,150 | ₩11,350 | ₩11,017 | ₩11,177 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,150 | ₩11,644 | ₩10,937 | ₩11,137 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,297 | ₩11,377 | ₩10,997 | ₩11,284 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,217 | ₩11,551 | ₩11,144 | ₩11,444 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,404 | ₩11,597 | ₩11,137 | ₩11,324 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,044 | ₩11,417 | ₩11,004 | ₩11,310 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,870 | ₩11,204 | ₩10,757 | ₩11,084 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,537 | ₩10,730 | ₩10,170 | ₩10,697 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,403 | ₩10,497 | ₩10,003 | ₩10,457 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,484 | ₩10,777 | ₩10,363 | ₩10,457 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,350 | ₩10,403 | ₩10,090 | ₩10,363 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,057 | ₩10,510 | ₩10,057 | ₩10,443 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,737 | ₩10,897 | ₩9,814 | ₩9,870 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,110 | ₩11,137 | ₩10,737 | ₩10,764 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,937 | ₩11,084 | ₩10,737 | ₩10,977 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,764 | ₩11,137 | ₩10,737 | ₩11,030 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,777 | ₩11,084 | ₩10,737 | ₩10,830 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,697 | ₩11,050 | ₩10,697 | ₩10,964 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,257 | ₩11,270 | ₩10,710 | ₩10,724 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,284 | ₩11,491 | ₩11,144 | ₩11,297 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,364 | ₩11,577 | ₩11,230 | ₩11,430 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,991 | ₩12,237 | ₩11,457 | ₩11,511 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,671 | ₩12,191 | ₩11,551 | ₩12,124 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,471 | ₩11,724 | ₩11,330 | ₩11,631 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,990 | ₩11,599 | ₩10,844 | ₩11,471 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,031 | ₩12,084 | ₩11,257 | ₩11,284 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,437 | ₩12,564 | ₩11,857 | ₩11,884 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,191 | ₩12,578 | ₩12,017 | ₩12,484 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,031 | ₩12,324 | ₩11,897 | ₩12,284 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,511 | ₩12,524 | ₩11,991 | ₩12,231 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,951 | ₩12,964 | ₩12,471 | ₩12,551 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,111 | ₩13,211 | ₩12,624 | ₩12,738 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,938 | ₩13,871 | ₩12,804 | ₩13,298 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,564 | ₩12,818 | ₩12,324 | ₩12,724 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,671 | ₩13,911 | ₩12,567 | ₩12,724 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,858 | ₩14,011 | ₩13,538 | ₩13,785 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,645 | ₩13,891 | ₩13,485 | ₩13,858 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,938 | ₩13,985 | ₩13,511 | ₩13,631 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,045 | ₩14,191 | ₩13,711 | ₩13,938 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,725 | ₩14,725 | ₩14,031 | ₩14,178 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,458 | ₩14,832 | ₩14,338 | ₩14,752 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,032 | ₩15,032 | ₩14,318 | ₩14,391 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,805 | ₩15,045 | ₩13,778 | ₩15,032 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,271 | ₩13,571 | ₩13,071 | ₩13,124 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,631 | ₩13,711 | ₩12,911 | ₩13,138 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,151 | ₩14,298 | ₩13,378 | ₩13,578 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,898 | ₩14,371 | ₩13,805 | ₩14,178 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,845 | ₩14,178 | ₩13,625 | ₩14,085 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,978 | ₩14,085 | ₩13,565 | ₩13,631 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,271 | ₩14,538 | ₩13,845 | ₩13,951 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,231 | ₩14,431 | ₩14,031 | ₩14,325 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,472 | ₩15,472 | ₩14,118 | ₩14,231 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,365 | ₩16,419 | ₩15,378 | ₩15,525 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,032 | ₩16,179 | ₩15,525 | ₩15,939 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩16,005 | ₩16,432 | ₩15,872 | ₩15,979 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,112 | ₩16,139 | ₩15,018 | ₩15,965 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,325 | ₩15,412 | ₩14,405 | ₩14,845 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,032 | ₩16,167 | ₩15,138 | ₩15,258 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,205 | ₩16,359 | ₩15,959 | ₩16,192 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,579 | ₩16,265 | ₩15,232 | ₩15,992 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,779 | ₩15,979 | ₩15,365 | ₩15,472 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,178 | ₩15,792 | ₩14,938 | ₩15,645 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,498 | ₩15,152 | ₩14,485 | ₩14,898 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,492 | ₩15,844 | ₩14,578 | ₩14,645 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,858 | ₩15,752 | ₩14,685 | ₩15,098 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,311 | ₩15,125 | ₩14,005 | ₩14,778 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,885 | ₩15,338 | ₩14,365 | ₩14,472 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,338 | ₩16,659 | ₩14,265 | ₩14,945 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,271 | ₩15,739 | ₩12,684 | ₩14,245 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,365 | ₩15,085 | ₩14,151 | ₩14,245 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,885 | ₩14,431 | ₩13,618 | ₩14,258 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,271 | ₩14,005 | ₩13,271 | ₩13,765 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,364 | ₩13,404 | ₩12,607 | ₩13,151 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,218 | ₩13,887 | ₩13,158 | ₩13,551 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,298 | ₩13,951 | ₩12,871 | ₩13,258 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,324 | ₩13,565 | ₩11,771 | ₩13,284 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,631 | ₩13,818 | ₩11,924 | ₩13,031 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,978 | ₩14,165 | ₩13,338 | ₩13,698 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,685 | ₩14,234 | ₩13,605 | ₩13,925 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,178 | ₩14,318 | ₩13,578 | ₩13,685 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,738 | ₩14,738 | ₩13,845 | ₩14,018 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,071 | ₩14,745 | ₩13,071 | ₩14,725 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,444 | ₩12,951 | ₩12,271 | ₩12,938 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,377 | ₩12,518 | ₩12,104 | ₩12,137 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,778 | ₩12,871 | ₩12,231 | ₩12,377 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,324 | ₩13,430 | ₩12,684 | ₩12,778 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,658 | ₩13,878 | ₩12,151 | ₩13,324 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,231 | ₩13,605 | ₩13,031 | ₩13,124 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,858 | ₩14,138 | ₩13,378 | ₩13,511 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,951 | ₩13,791 | ₩12,871 | ₩13,725 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,018 | ₩13,311 | ₩12,764 | ₩12,831 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,244 | ₩13,511 | ₩13,024 | ₩13,244 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,698 | ₩13,698 | ₩12,938 | ₩13,138 | -4.09% | 146.5만 |
|---|