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 | ₩14,023 | ₩14,236 | ₩13,836 | ₩14,129 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,023 | ₩14,063 | ₩13,543 | ₩14,023 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,903 | ₩14,649 | ₩13,756 | ₩14,222 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,329 | ₩14,509 | ₩13,783 | ₩14,036 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,302 | ₩14,396 | ₩13,716 | ₩14,156 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,462 | ₩14,622 | ₩14,116 | ₩14,196 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,796 | ₩14,829 | ₩14,116 | ₩14,196 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,529 | ₩14,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,276 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,196 | ₩14,536 | ₩14,049 | ₩14,402 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,276 | ₩14,436 | ₩13,809 | ₩14,142 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,502 | ₩14,609 | ₩14,329 | ₩14,342 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,662 | ₩14,762 | ₩14,209 | ₩14,476 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,635 | ₩15,742 | ₩14,429 | ₩14,716 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,729 | ₩15,975 | ₩15,442 | ₩15,635 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,809 | ₩15,993 | ₩15,315 | ₩15,462 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,515 | ₩15,782 | ₩15,409 | ₩15,635 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,182 | ₩16,262 | ₩15,129 | ₩15,622 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,076 | ₩15,355 | ₩14,849 | ₩14,929 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,302 | ₩15,302 | ₩14,696 | ₩15,062 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,156 | ₩15,569 | ₩14,996 | ₩15,409 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,435 | ₩15,662 | ₩15,109 | ₩15,182 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩15,995 | ₩15,995 | ₩15,250 | ₩15,422 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,662 | ₩16,803 | ₩15,982 | ₩16,115 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,228 | ₩17,228 | ₩16,662 | ₩16,688 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,248 | ₩17,688 | ₩17,182 | ₩17,661 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,661 | ₩17,715 | ₩17,130 | ₩17,528 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,182 | ₩17,875 | ₩16,882 | ₩17,475 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,715 | ₩17,275 | ₩16,571 | ₩17,182 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,942 | ₩17,008 | ₩16,695 | ₩16,862 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,395 | ₩17,555 | ₩16,808 | ₩16,875 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,302 | ₩17,808 | ₩17,182 | ₩17,568 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,168 | ₩18,208 | ₩17,308 | ₩17,408 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,115 | ₩18,528 | ₩17,128 | ₩18,115 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,689 | ₩17,155 | ₩15,236 | ₩16,528 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,702 | ₩16,326 | ₩15,555 | ₩15,849 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,475 | ₩16,662 | ₩15,529 | ₩15,609 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩16,982 | ₩17,195 | ₩16,568 | ₩16,702 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,975 | ₩17,122 | ₩15,975 | ₩16,435 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,589 | ₩15,116 | ₩14,342 | ₩15,036 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,309 | ₩14,689 | ₩13,223 | ₩14,476 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,136 | ₩15,076 | ₩13,316 | ₩13,449 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,329 | ₩13,409 | ₩13,023 | ₩13,249 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,169 | ₩13,316 | ₩12,930 | ₩13,236 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,650 | ₩13,223 | ₩12,610 | ₩13,129 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,490 | ₩12,796 | ₩12,448 | ₩12,756 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,210 | ₩12,783 | ₩12,210 | ₩12,370 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,556 | ₩12,730 | ₩12,143 | ₩12,263 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,570 | ₩12,836 | ₩12,343 | ₩12,623 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,023 | ₩12,276 | ₩11,757 | ₩12,250 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,616 | ₩12,616 | ₩11,823 | ₩12,010 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,916 | ₩12,496 | ₩11,863 | ₩12,410 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,370 | ₩12,596 | ₩11,757 | ₩11,903 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,503 | ₩13,529 | ₩12,310 | ₩12,410 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,296 | ₩14,349 | ₩13,503 | ₩13,529 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,956 | ₩14,089 | ₩13,609 | ₩13,849 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,783 | ₩14,036 | ₩13,569 | ₩13,929 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,509 | ₩14,509 | ₩13,956 | ₩14,049 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,196 | ₩14,556 | ₩13,969 | ₩14,516 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,676 | ₩14,876 | ₩14,222 | ₩14,236 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,156 | ₩14,649 | ₩13,996 | ₩14,476 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩14,982 | ₩14,989 | ₩14,349 | ₩14,516 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,902 | ₩15,149 | ₩14,662 | ₩15,102 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,609 | ₩15,329 | ₩14,449 | ₩14,982 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,882 | ₩15,102 | ₩14,469 | ₩14,542 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,089 | ₩16,129 | ₩14,906 | ₩15,262 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,129 | ₩16,289 | ₩15,769 | ₩16,102 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,795 | ₩16,169 | ₩15,622 | ₩16,155 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,956 | ₩15,995 | ₩14,702 | ₩15,982 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,742 | ₩14,976 | ₩14,276 | ₩14,716 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,636 | ₩14,802 | ₩14,196 | ₩14,796 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,636 | ₩14,902 | ₩14,256 | ₩14,369 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,742 | ₩14,929 | ₩14,529 | ₩14,622 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,529 | ₩14,702 | ₩14,369 | ₩14,622 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,689 | ₩14,729 | ₩13,529 | ₩14,529 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,169 | ₩14,529 | ₩13,749 | ₩13,809 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,103 | ₩14,662 | ₩14,083 | ₩14,156 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,569 | ₩14,209 | ₩13,569 | ₩13,836 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,276 | ₩14,043 | ₩13,263 | ₩13,809 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,890 | ₩13,303 | ₩12,730 | ₩13,236 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,676 | ₩13,089 | ₩12,570 | ₩12,756 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,743 | ₩12,803 | ₩12,210 | ₩12,530 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,236 | ₩12,850 | ₩12,050 | ₩12,716 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,797 | ₩12,276 | ₩11,783 | ₩12,063 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,610 | ₩12,076 | ₩11,343 | ₩11,810 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,876 | ₩12,196 | ₩11,557 | ₩11,570 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,703 | ₩12,023 | ₩11,490 | ₩11,743 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,830 | ₩11,916 | ₩11,183 | ₩11,410 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,677 | ₩12,276 | ₩11,403 | ₩11,650 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,663 | ₩12,063 | ₩11,517 | ₩11,690 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,930 | ₩11,943 | ₩11,503 | ₩11,537 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,103 | ₩12,260 | ₩11,583 | ₩11,956 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,556 | ₩13,556 | ₩12,030 | ₩12,043 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,289 | ₩13,789 | ₩13,196 | ₩13,596 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,503 | ₩13,569 | ₩13,183 | ₩13,289 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,876 | ₩14,076 | ₩13,629 | ₩13,649 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,116 | ₩15,236 | ₩13,849 | ₩13,876 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,822 | ₩15,355 | ₩14,676 | ₩14,996 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,596 | ₩15,275 | ₩13,569 | ₩14,836 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,970 | ₩13,836 | ₩11,970 | ₩13,783 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,276 | ₩12,303 | ₩11,930 | ₩11,943 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,290 | ₩12,676 | ₩12,048 | ₩12,263 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,876 | ₩13,043 | ₩12,223 | ₩12,290 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,810 | ₩13,316 | ₩12,730 | ₩12,983 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,956 | ₩12,716 | ₩11,677 | ₩12,636 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,690 | ₩13,249 | ₩12,503 | ₩12,903 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,676 | ₩13,249 | ₩12,676 | ₩12,676 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,463 | ₩12,676 | ₩12,436 | ₩12,556 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,743 | ₩12,810 | ₩12,063 | ₩12,423 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,463 | ₩12,810 | ₩12,356 | ₩12,743 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,450 | ₩12,550 | ₩12,043 | ₩12,383 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,890 | ₩12,556 | ₩11,797 | ₩12,330 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,690 | ₩11,910 | ₩11,557 | ₩11,690 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,797 | ₩11,930 | ₩11,703 | ₩11,770 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,637 | ₩11,783 | ₩11,370 | ₩11,663 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,090 | ₩12,263 | ₩11,663 | ₩11,770 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,303 | ₩12,756 | ₩12,090 | ₩12,090 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,450 | ₩12,496 | ₩12,103 | ₩12,343 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,650 | ₩12,858 | ₩12,290 | ₩12,356 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,743 | ₩12,823 | ₩12,490 | ₩12,703 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,176 | ₩13,376 | ₩12,623 | ₩12,623 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,863 | ₩13,143 | ₩12,663 | ₩13,036 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,663 | ₩13,349 | ₩12,650 | ₩12,903 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,143 | ₩12,143 | ₩11,690 | ₩11,916 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,303 | ₩12,368 | ₩11,857 | ₩12,063 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,023 | ₩12,303 | ₩11,876 | ₩12,183 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,597 | ₩11,956 | ₩11,517 | ₩11,623 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,743 | ₩11,783 | ₩11,437 | ₩11,557 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,677 | ₩11,862 | ₩11,517 | ₩11,797 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,050 | ₩12,130 | ₩11,543 | ₩11,717 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,290 | ₩11,903 | ₩10,998 | ₩11,757 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,477 | ₩11,723 | ₩11,277 | ₩11,317 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,866 | ₩11,910 | ₩10,863 | ₩11,477 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,810 | ₩11,410 | ₩10,783 | ₩11,117 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,584 | ₩11,063 | ₩10,557 | ₩10,837 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,277 | ₩10,384 | ₩10,044 | ₩10,304 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,090 | ₩11,177 | ₩10,304 | ₩10,317 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,183 | ₩11,503 | ₩11,103 | ₩11,143 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,143 | ₩11,503 | ₩11,010 | ₩11,397 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,970 | ₩11,050 | ₩10,616 | ₩10,757 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,183 | ₩11,330 | ₩10,730 | ₩11,090 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,237 | ₩11,463 | ₩10,890 | ₩11,010 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,077 | ₩11,357 | ₩10,894 | ₩11,237 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,357 | ₩11,423 | ₩11,023 | ₩11,183 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,727 | ₩11,763 | ₩11,403 | ₩11,437 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,557 | ₩11,743 | ₩11,417 | ₩11,637 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,876 | ₩11,996 | ₩11,377 | ₩11,530 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,250 | ₩12,336 | ₩11,783 | ₩11,783 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,396 | ₩12,623 | ₩11,790 | ₩12,290 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,636 | ₩12,796 | ₩12,263 | ₩12,343 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,837 | ₩12,650 | ₩11,837 | ₩12,516 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,037 | ₩11,956 | ₩10,921 | ₩11,943 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,572 | ₩11,383 | ₩10,397 | ₩11,343 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,410 | ₩11,490 | ₩10,877 | ₩11,397 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,303 | ₩11,457 | ₩10,957 | ₩11,330 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,330 | ₩11,677 | ₩11,290 | ₩11,570 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,343 | ₩11,677 | ₩11,343 | ₩11,637 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,437 | ₩11,570 | ₩11,117 | ₩11,530 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,277 | ₩11,570 | ₩11,130 | ₩11,410 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,143 | ₩11,343 | ₩11,010 | ₩11,170 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,143 | ₩11,637 | ₩10,930 | ₩11,130 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,290 | ₩11,370 | ₩10,990 | ₩11,277 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,210 | ₩11,543 | ₩11,137 | ₩11,437 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,397 | ₩11,590 | ₩11,130 | ₩11,317 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,037 | ₩11,410 | ₩10,997 | ₩11,303 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,863 | ₩11,197 | ₩10,750 | ₩11,077 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,530 | ₩10,724 | ₩10,164 | ₩10,690 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,397 | ₩10,490 | ₩9,997 | ₩10,450 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,477 | ₩10,770 | ₩10,357 | ₩10,450 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,344 | ₩10,397 | ₩10,084 | ₩10,357 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,050 | ₩10,504 | ₩10,050 | ₩10,437 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,730 | ₩10,890 | ₩9,808 | ₩9,864 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,103 | ₩11,130 | ₩10,730 | ₩10,757 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,930 | ₩11,077 | ₩10,730 | ₩10,970 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,757 | ₩11,130 | ₩10,730 | ₩11,023 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,770 | ₩11,077 | ₩10,730 | ₩10,823 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,690 | ₩11,043 | ₩10,690 | ₩10,957 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,250 | ₩11,263 | ₩10,704 | ₩10,717 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,277 | ₩11,483 | ₩11,137 | ₩11,290 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,357 | ₩11,570 | ₩11,223 | ₩11,423 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,983 | ₩12,230 | ₩11,450 | ₩11,503 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,663 | ₩12,183 | ₩11,543 | ₩12,116 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,463 | ₩11,717 | ₩11,323 | ₩11,623 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,983 | ₩11,591 | ₩10,837 | ₩11,463 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,023 | ₩12,076 | ₩11,250 | ₩11,277 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,430 | ₩12,556 | ₩11,850 | ₩11,876 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,183 | ₩12,570 | ₩12,010 | ₩12,476 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,023 | ₩12,316 | ₩11,890 | ₩12,276 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,503 | ₩12,516 | ₩11,983 | ₩12,223 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,943 | ₩12,956 | ₩12,463 | ₩12,543 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,103 | ₩13,203 | ₩12,616 | ₩12,730 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,930 | ₩13,863 | ₩12,796 | ₩13,289 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,556 | ₩12,810 | ₩12,316 | ₩12,716 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,663 | ₩13,903 | ₩12,559 | ₩12,716 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,849 | ₩14,003 | ₩13,529 | ₩13,776 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,636 | ₩13,883 | ₩13,476 | ₩13,849 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,929 | ₩13,976 | ₩13,503 | ₩13,623 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,036 | ₩14,182 | ₩13,703 | ₩13,929 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,716 | ₩14,716 | ₩14,023 | ₩14,169 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,449 | ₩14,822 | ₩14,329 | ₩14,742 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,022 | ₩15,022 | ₩14,309 | ₩14,382 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,796 | ₩15,036 | ₩13,769 | ₩15,022 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,263 | ₩13,563 | ₩13,063 | ₩13,116 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,623 | ₩13,703 | ₩12,903 | ₩13,129 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,142 | ₩14,289 | ₩13,369 | ₩13,569 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,889 | ₩14,362 | ₩13,796 | ₩14,169 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,836 | ₩14,169 | ₩13,616 | ₩14,076 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,969 | ₩14,076 | ₩13,556 | ₩13,623 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,262 | ₩14,529 | ₩13,836 | ₩13,943 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,222 | ₩14,422 | ₩14,023 | ₩14,316 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,462 | ₩15,462 | ₩14,109 | ₩14,222 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,355 | ₩16,408 | ₩15,369 | ₩15,515 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,022 | ₩16,169 | ₩15,515 | ₩15,929 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩15,995 | ₩16,422 | ₩15,862 | ₩15,969 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,102 | ₩16,129 | ₩15,009 | ₩15,955 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,315 | ₩15,402 | ₩14,396 | ₩14,836 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,022 | ₩16,157 | ₩15,129 | ₩15,249 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,195 | ₩16,349 | ₩15,949 | ₩16,182 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,569 | ₩16,255 | ₩15,222 | ₩15,982 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,769 | ₩15,969 | ₩15,355 | ₩15,462 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,169 | ₩15,782 | ₩14,929 | ₩15,635 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,489 | ₩15,142 | ₩14,476 | ₩14,889 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,482 | ₩15,834 | ₩14,569 | ₩14,636 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,849 | ₩15,742 | ₩14,676 | ₩15,089 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,302 | ₩15,116 | ₩13,996 | ₩14,769 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,876 | ₩15,329 | ₩14,356 | ₩14,462 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,329 | ₩16,648 | ₩14,256 | ₩14,936 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,262 | ₩15,729 | ₩12,676 | ₩14,236 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,356 | ₩15,076 | ₩14,142 | ₩14,236 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,876 | ₩14,422 | ₩13,609 | ₩14,249 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,263 | ₩13,996 | ₩13,263 | ₩13,756 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,356 | ₩13,396 | ₩12,599 | ₩13,143 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,209 | ₩13,879 | ₩13,149 | ₩13,543 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,289 | ₩13,943 | ₩12,863 | ₩13,249 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,316 | ₩13,556 | ₩11,763 | ₩13,276 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,623 | ₩13,809 | ₩11,916 | ₩13,023 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,969 | ₩14,156 | ₩13,329 | ₩13,689 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,676 | ₩14,225 | ₩13,596 | ₩13,916 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,169 | ₩14,309 | ₩13,569 | ₩13,676 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,729 | ₩14,729 | ₩13,836 | ₩14,009 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,063 | ₩14,736 | ₩13,063 | ₩14,716 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,436 | ₩12,943 | ₩12,263 | ₩12,930 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,370 | ₩12,510 | ₩12,096 | ₩12,130 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,770 | ₩12,863 | ₩12,223 | ₩12,370 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,316 | ₩13,421 | ₩12,676 | ₩12,770 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,649 | ₩13,869 | ₩12,143 | ₩13,316 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,223 | ₩13,596 | ₩13,023 | ₩13,116 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,849 | ₩14,129 | ₩13,369 | ₩13,503 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,943 | ₩13,783 | ₩12,863 | ₩13,716 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,009 | ₩13,303 | ₩12,756 | ₩12,823 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,236 | ₩13,503 | ₩13,016 | ₩13,236 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,689 | ₩13,689 | ₩12,930 | ₩13,129 | -4.09% | 146.5만 |
|---|