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 | ₩14,033 | ₩14,247 | ₩13,847 | ₩14,140 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,033 | ₩14,073 | ₩13,553 | ₩14,033 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,913 | ₩14,660 | ₩13,767 | ₩14,234 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,340 | ₩14,520 | ₩13,793 | ₩14,047 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,314 | ₩14,407 | ₩13,727 | ₩14,167 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,474 | ₩14,634 | ₩14,127 | ₩14,207 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,807 | ₩14,841 | ₩14,127 | ₩14,207 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,540 | ₩14,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,287 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,207 | ₩14,547 | ₩14,060 | ₩14,414 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,287 | ₩14,447 | ₩13,820 | ₩14,154 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,514 | ₩14,620 | ₩14,340 | ₩14,354 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,674 | ₩14,774 | ₩14,220 | ₩14,487 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,648 | ₩15,754 | ₩14,440 | ₩14,727 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,741 | ₩15,988 | ₩15,454 | ₩15,648 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,821 | ₩16,005 | ₩15,327 | ₩15,474 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,528 | ₩15,794 | ₩15,421 | ₩15,648 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,194 | ₩16,275 | ₩15,141 | ₩15,634 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,087 | ₩15,367 | ₩14,861 | ₩14,941 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,314 | ₩15,314 | ₩14,707 | ₩15,074 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,167 | ₩15,581 | ₩15,007 | ₩15,421 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,447 | ₩15,674 | ₩15,121 | ₩15,194 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩16,008 | ₩16,008 | ₩15,262 | ₩15,434 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,675 | ₩16,816 | ₩15,994 | ₩16,128 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,242 | ₩17,242 | ₩16,675 | ₩16,701 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,262 | ₩17,702 | ₩17,195 | ₩17,675 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,675 | ₩17,729 | ₩17,143 | ₩17,542 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,195 | ₩17,889 | ₩16,895 | ₩17,488 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,728 | ₩17,288 | ₩16,584 | ₩17,195 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,955 | ₩17,022 | ₩16,708 | ₩16,875 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,408 | ₩17,569 | ₩16,821 | ₩16,888 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,315 | ₩17,822 | ₩17,195 | ₩17,582 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,182 | ₩18,222 | ₩17,322 | ₩17,422 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,129 | ₩18,542 | ₩17,142 | ₩18,129 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,701 | ₩17,168 | ₩15,247 | ₩16,541 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,714 | ₩16,339 | ₩15,568 | ₩15,861 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,488 | ₩16,675 | ₩15,541 | ₩15,621 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩16,995 | ₩17,208 | ₩16,581 | ₩16,715 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,988 | ₩17,135 | ₩15,988 | ₩16,448 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,600 | ₩15,127 | ₩14,354 | ₩15,047 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,320 | ₩14,700 | ₩13,233 | ₩14,487 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,147 | ₩15,087 | ₩13,326 | ₩13,460 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,340 | ₩13,420 | ₩13,033 | ₩13,260 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,180 | ₩13,326 | ₩12,940 | ₩13,246 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,659 | ₩13,233 | ₩12,619 | ₩13,140 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,499 | ₩12,806 | ₩12,458 | ₩12,766 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,219 | ₩12,793 | ₩12,219 | ₩12,379 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,566 | ₩12,740 | ₩12,153 | ₩12,273 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,579 | ₩12,846 | ₩12,353 | ₩12,633 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,033 | ₩12,286 | ₩11,766 | ₩12,259 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,626 | ₩12,626 | ₩11,832 | ₩12,019 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,926 | ₩12,506 | ₩11,872 | ₩12,419 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,379 | ₩12,606 | ₩11,766 | ₩11,912 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,513 | ₩13,540 | ₩12,319 | ₩12,419 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,307 | ₩14,360 | ₩13,513 | ₩13,540 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,967 | ₩14,100 | ₩13,620 | ₩13,860 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,793 | ₩14,047 | ₩13,580 | ₩13,940 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,520 | ₩14,520 | ₩13,967 | ₩14,060 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,207 | ₩14,567 | ₩13,980 | ₩14,527 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,687 | ₩14,887 | ₩14,234 | ₩14,247 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,167 | ₩14,660 | ₩14,007 | ₩14,487 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩14,994 | ₩15,001 | ₩14,360 | ₩14,527 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,914 | ₩15,161 | ₩14,674 | ₩15,114 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,620 | ₩15,341 | ₩14,460 | ₩14,994 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,894 | ₩15,114 | ₩14,480 | ₩14,554 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,101 | ₩16,141 | ₩14,918 | ₩15,274 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,141 | ₩16,301 | ₩15,781 | ₩16,114 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,808 | ₩16,181 | ₩15,634 | ₩16,168 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,967 | ₩16,008 | ₩14,714 | ₩15,994 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,754 | ₩14,987 | ₩14,287 | ₩14,727 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,647 | ₩14,814 | ₩14,207 | ₩14,807 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,647 | ₩14,914 | ₩14,267 | ₩14,380 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,754 | ₩14,941 | ₩14,540 | ₩14,634 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,540 | ₩14,714 | ₩14,380 | ₩14,634 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,700 | ₩14,740 | ₩13,540 | ₩14,540 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,180 | ₩14,540 | ₩13,760 | ₩13,820 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,114 | ₩14,674 | ₩14,093 | ₩14,167 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,580 | ₩14,220 | ₩13,580 | ₩13,847 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,286 | ₩14,053 | ₩13,273 | ₩13,820 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,900 | ₩13,313 | ₩12,740 | ₩13,246 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,686 | ₩13,100 | ₩12,579 | ₩12,766 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,753 | ₩12,813 | ₩12,219 | ₩12,539 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,246 | ₩12,860 | ₩12,059 | ₩12,726 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,806 | ₩12,286 | ₩11,792 | ₩12,073 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,619 | ₩12,086 | ₩11,352 | ₩11,819 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,886 | ₩12,206 | ₩11,566 | ₩11,579 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,712 | ₩12,033 | ₩11,499 | ₩11,752 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,839 | ₩11,926 | ₩11,192 | ₩11,419 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,686 | ₩12,286 | ₩11,412 | ₩11,659 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,672 | ₩12,073 | ₩11,526 | ₩11,699 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,939 | ₩11,952 | ₩11,512 | ₩11,546 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,113 | ₩12,270 | ₩11,592 | ₩11,966 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,567 | ₩13,567 | ₩12,039 | ₩12,053 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,300 | ₩13,800 | ₩13,206 | ₩13,607 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,513 | ₩13,580 | ₩13,193 | ₩13,300 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,887 | ₩14,087 | ₩13,640 | ₩13,660 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,127 | ₩15,247 | ₩13,860 | ₩13,887 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,834 | ₩15,367 | ₩14,687 | ₩15,007 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,607 | ₩15,287 | ₩13,580 | ₩14,847 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,979 | ₩13,847 | ₩11,979 | ₩13,793 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,286 | ₩12,313 | ₩11,939 | ₩11,952 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,299 | ₩12,686 | ₩12,058 | ₩12,273 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,886 | ₩13,053 | ₩12,233 | ₩12,299 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,820 | ₩13,326 | ₩12,740 | ₩12,993 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,966 | ₩12,726 | ₩11,686 | ₩12,646 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,699 | ₩13,260 | ₩12,513 | ₩12,913 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,686 | ₩13,260 | ₩12,686 | ₩12,686 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,473 | ₩12,686 | ₩12,446 | ₩12,566 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,753 | ₩12,820 | ₩12,073 | ₩12,433 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,473 | ₩12,820 | ₩12,366 | ₩12,753 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,459 | ₩12,559 | ₩12,053 | ₩12,393 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,899 | ₩12,566 | ₩11,806 | ₩12,339 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,699 | ₩11,919 | ₩11,566 | ₩11,699 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,806 | ₩11,939 | ₩11,712 | ₩11,779 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,646 | ₩11,792 | ₩11,379 | ₩11,672 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,099 | ₩12,273 | ₩11,672 | ₩11,779 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,313 | ₩12,766 | ₩12,099 | ₩12,099 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,459 | ₩12,506 | ₩12,113 | ₩12,353 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,659 | ₩12,868 | ₩12,299 | ₩12,366 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,753 | ₩12,833 | ₩12,499 | ₩12,713 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,186 | ₩13,386 | ₩12,633 | ₩12,633 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,873 | ₩13,153 | ₩12,673 | ₩13,046 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,673 | ₩13,360 | ₩12,659 | ₩12,913 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,153 | ₩12,153 | ₩11,699 | ₩11,926 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,313 | ₩12,378 | ₩11,866 | ₩12,073 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,033 | ₩12,313 | ₩11,886 | ₩12,193 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,606 | ₩11,966 | ₩11,526 | ₩11,632 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,752 | ₩11,792 | ₩11,446 | ₩11,566 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,686 | ₩11,871 | ₩11,526 | ₩11,806 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,059 | ₩12,139 | ₩11,552 | ₩11,726 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,299 | ₩11,912 | ₩11,007 | ₩11,766 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,486 | ₩11,732 | ₩11,285 | ₩11,325 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,875 | ₩11,919 | ₩10,872 | ₩11,486 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,819 | ₩11,419 | ₩10,792 | ₩11,125 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,592 | ₩11,072 | ₩10,565 | ₩10,845 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,285 | ₩10,392 | ₩10,052 | ₩10,312 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,099 | ₩11,185 | ₩10,312 | ₩10,325 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,192 | ₩11,512 | ₩11,112 | ₩11,152 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,152 | ₩11,512 | ₩11,019 | ₩11,406 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,979 | ₩11,059 | ₩10,624 | ₩10,765 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,192 | ₩11,339 | ₩10,739 | ₩11,099 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,245 | ₩11,472 | ₩10,899 | ₩11,019 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,085 | ₩11,366 | ₩10,903 | ₩11,245 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,366 | ₩11,432 | ₩11,032 | ₩11,192 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,736 | ₩11,772 | ₩11,412 | ₩11,446 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,566 | ₩11,752 | ₩11,426 | ₩11,646 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,886 | ₩12,006 | ₩11,386 | ₩11,539 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,259 | ₩12,346 | ₩11,792 | ₩11,792 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,406 | ₩12,633 | ₩11,799 | ₩12,299 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,646 | ₩12,806 | ₩12,273 | ₩12,353 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,846 | ₩12,659 | ₩11,846 | ₩12,526 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,045 | ₩11,966 | ₩10,929 | ₩11,952 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,580 | ₩11,392 | ₩10,405 | ₩11,352 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,419 | ₩11,499 | ₩10,885 | ₩11,406 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,312 | ₩11,466 | ₩10,965 | ₩11,339 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,339 | ₩11,686 | ₩11,299 | ₩11,579 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,352 | ₩11,686 | ₩11,352 | ₩11,646 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,446 | ₩11,579 | ₩11,125 | ₩11,539 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,285 | ₩11,579 | ₩11,139 | ₩11,419 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,152 | ₩11,352 | ₩11,019 | ₩11,179 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,152 | ₩11,646 | ₩10,939 | ₩11,139 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,299 | ₩11,379 | ₩10,999 | ₩11,285 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,219 | ₩11,552 | ₩11,145 | ₩11,446 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,406 | ₩11,599 | ₩11,139 | ₩11,325 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,045 | ₩11,419 | ₩11,005 | ₩11,312 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,872 | ₩11,205 | ₩10,759 | ₩11,085 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,538 | ₩10,732 | ₩10,172 | ₩10,699 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,405 | ₩10,498 | ₩10,005 | ₩10,458 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,485 | ₩10,779 | ₩10,365 | ₩10,458 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,352 | ₩10,405 | ₩10,092 | ₩10,365 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,058 | ₩10,512 | ₩10,058 | ₩10,445 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,739 | ₩10,899 | ₩9,815 | ₩9,871 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,112 | ₩11,139 | ₩10,739 | ₩10,765 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,939 | ₩11,085 | ₩10,739 | ₩10,979 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,765 | ₩11,139 | ₩10,739 | ₩11,032 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,779 | ₩11,085 | ₩10,739 | ₩10,832 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,699 | ₩11,052 | ₩10,699 | ₩10,965 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,259 | ₩11,272 | ₩10,712 | ₩10,725 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,285 | ₩11,492 | ₩11,145 | ₩11,299 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,366 | ₩11,579 | ₩11,232 | ₩11,432 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,992 | ₩12,239 | ₩11,459 | ₩11,512 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,672 | ₩12,193 | ₩11,552 | ₩12,126 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,472 | ₩11,726 | ₩11,332 | ₩11,632 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,992 | ₩11,600 | ₩10,845 | ₩11,472 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,033 | ₩12,086 | ₩11,259 | ₩11,285 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,439 | ₩12,566 | ₩11,859 | ₩11,886 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,193 | ₩12,579 | ₩12,019 | ₩12,486 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,033 | ₩12,326 | ₩11,899 | ₩12,286 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,513 | ₩12,526 | ₩11,992 | ₩12,233 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,953 | ₩12,966 | ₩12,473 | ₩12,553 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,113 | ₩13,213 | ₩12,626 | ₩12,740 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,940 | ₩13,873 | ₩12,806 | ₩13,300 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,566 | ₩12,820 | ₩12,326 | ₩12,726 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,673 | ₩13,913 | ₩12,569 | ₩12,726 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,860 | ₩14,013 | ₩13,540 | ₩13,787 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,647 | ₩13,893 | ₩13,487 | ₩13,860 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,940 | ₩13,987 | ₩13,513 | ₩13,633 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,047 | ₩14,194 | ₩13,713 | ₩13,940 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,727 | ₩14,727 | ₩14,033 | ₩14,180 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,460 | ₩14,834 | ₩14,340 | ₩14,754 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,034 | ₩15,034 | ₩14,320 | ₩14,394 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,807 | ₩15,047 | ₩13,780 | ₩15,034 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,273 | ₩13,573 | ₩13,073 | ₩13,126 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,633 | ₩13,713 | ₩12,913 | ₩13,140 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,154 | ₩14,300 | ₩13,380 | ₩13,580 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,900 | ₩14,374 | ₩13,807 | ₩14,180 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,847 | ₩14,180 | ₩13,627 | ₩14,087 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,980 | ₩14,087 | ₩13,567 | ₩13,633 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,274 | ₩14,540 | ₩13,847 | ₩13,953 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,234 | ₩14,434 | ₩14,033 | ₩14,327 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,474 | ₩15,474 | ₩14,120 | ₩14,234 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,368 | ₩16,421 | ₩15,381 | ₩15,528 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,034 | ₩16,181 | ₩15,528 | ₩15,941 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩16,008 | ₩16,435 | ₩15,874 | ₩15,981 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,114 | ₩16,141 | ₩15,021 | ₩15,968 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,327 | ₩15,414 | ₩14,407 | ₩14,847 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,034 | ₩16,169 | ₩15,141 | ₩15,261 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,208 | ₩16,361 | ₩15,961 | ₩16,195 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,581 | ₩16,268 | ₩15,234 | ₩15,994 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,781 | ₩15,981 | ₩15,367 | ₩15,474 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,181 | ₩15,794 | ₩14,941 | ₩15,648 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,500 | ₩15,154 | ₩14,487 | ₩14,901 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,494 | ₩15,846 | ₩14,580 | ₩14,647 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,861 | ₩15,754 | ₩14,687 | ₩15,101 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,314 | ₩15,127 | ₩14,007 | ₩14,780 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,887 | ₩15,341 | ₩14,367 | ₩14,474 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,340 | ₩16,661 | ₩14,267 | ₩14,947 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,274 | ₩15,741 | ₩12,686 | ₩14,247 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,367 | ₩15,087 | ₩14,154 | ₩14,247 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,887 | ₩14,434 | ₩13,620 | ₩14,260 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,273 | ₩14,007 | ₩13,273 | ₩13,767 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,366 | ₩13,406 | ₩12,609 | ₩13,153 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,220 | ₩13,889 | ₩13,160 | ₩13,553 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,300 | ₩13,953 | ₩12,873 | ₩13,260 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,326 | ₩13,567 | ₩11,772 | ₩13,286 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,633 | ₩13,820 | ₩11,926 | ₩13,033 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,980 | ₩14,167 | ₩13,340 | ₩13,700 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,687 | ₩14,236 | ₩13,607 | ₩13,927 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,180 | ₩14,320 | ₩13,580 | ₩13,687 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,740 | ₩14,740 | ₩13,847 | ₩14,020 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,073 | ₩14,747 | ₩13,073 | ₩14,727 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,446 | ₩12,953 | ₩12,273 | ₩12,940 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,379 | ₩12,519 | ₩12,106 | ₩12,139 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,780 | ₩12,873 | ₩12,233 | ₩12,379 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,326 | ₩13,432 | ₩12,686 | ₩12,780 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,660 | ₩13,880 | ₩12,153 | ₩13,326 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,233 | ₩13,607 | ₩13,033 | ₩13,126 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,860 | ₩14,140 | ₩13,380 | ₩13,513 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,953 | ₩13,793 | ₩12,873 | ₩13,727 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,020 | ₩13,313 | ₩12,766 | ₩12,833 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,246 | ₩13,513 | ₩13,026 | ₩13,246 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,700 | ₩13,700 | ₩12,940 | ₩13,140 | -4.09% | 146.5만 |
|---|