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 | ₩14,029 | ₩14,242 | ₩13,842 | ₩14,136 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,029 | ₩14,069 | ₩13,549 | ₩14,029 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,909 | ₩14,656 | ₩13,762 | ₩14,229 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,336 | ₩14,516 | ₩13,789 | ₩14,042 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,309 | ₩14,402 | ₩13,722 | ₩14,162 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,469 | ₩14,629 | ₩14,122 | ₩14,202 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,803 | ₩14,836 | ₩14,122 | ₩14,202 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,536 | ₩14,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,282 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,202 | ₩14,542 | ₩14,056 | ₩14,409 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,282 | ₩14,442 | ₩13,816 | ₩14,149 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,509 | ₩14,616 | ₩14,336 | ₩14,349 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,669 | ₩14,769 | ₩14,216 | ₩14,482 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,643 | ₩15,749 | ₩14,436 | ₩14,723 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,736 | ₩15,983 | ₩15,449 | ₩15,643 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,816 | ₩16,000 | ₩15,323 | ₩15,469 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,523 | ₩15,789 | ₩15,416 | ₩15,643 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,189 | ₩16,269 | ₩15,136 | ₩15,629 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,083 | ₩15,363 | ₩14,856 | ₩14,936 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,309 | ₩15,309 | ₩14,702 | ₩15,069 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,163 | ₩15,576 | ₩15,003 | ₩15,416 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,443 | ₩15,669 | ₩15,116 | ₩15,189 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩16,003 | ₩16,003 | ₩15,257 | ₩15,429 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,670 | ₩16,811 | ₩15,989 | ₩16,123 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,236 | ₩17,236 | ₩16,670 | ₩16,696 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,256 | ₩17,696 | ₩17,190 | ₩17,670 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,670 | ₩17,723 | ₩17,138 | ₩17,536 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,190 | ₩17,883 | ₩16,890 | ₩17,483 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,723 | ₩17,283 | ₩16,579 | ₩17,190 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,950 | ₩17,016 | ₩16,703 | ₩16,870 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,403 | ₩17,563 | ₩16,816 | ₩16,883 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,310 | ₩17,816 | ₩17,190 | ₩17,576 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,176 | ₩18,216 | ₩17,316 | ₩17,416 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,123 | ₩18,536 | ₩17,136 | ₩18,123 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,696 | ₩17,163 | ₩15,243 | ₩16,536 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,709 | ₩16,333 | ₩15,563 | ₩15,856 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,483 | ₩16,670 | ₩15,536 | ₩15,616 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩16,990 | ₩17,203 | ₩16,576 | ₩16,710 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,983 | ₩17,130 | ₩15,983 | ₩16,443 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,596 | ₩15,123 | ₩14,349 | ₩15,043 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,316 | ₩14,696 | ₩13,229 | ₩14,482 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,142 | ₩15,083 | ₩13,322 | ₩13,456 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,336 | ₩13,416 | ₩13,029 | ₩13,256 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,176 | ₩13,322 | ₩12,936 | ₩13,242 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,655 | ₩13,229 | ₩12,615 | ₩13,136 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,495 | ₩12,802 | ₩12,454 | ₩12,762 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,215 | ₩12,789 | ₩12,215 | ₩12,375 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,562 | ₩12,735 | ₩12,149 | ₩12,269 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,575 | ₩12,842 | ₩12,349 | ₩12,629 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,029 | ₩12,282 | ₩11,762 | ₩12,255 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,622 | ₩12,622 | ₩11,829 | ₩12,015 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,922 | ₩12,502 | ₩11,869 | ₩12,415 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,375 | ₩12,602 | ₩11,762 | ₩11,909 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,509 | ₩13,536 | ₩12,315 | ₩12,415 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,302 | ₩14,356 | ₩13,509 | ₩13,536 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,962 | ₩14,096 | ₩13,616 | ₩13,856 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,789 | ₩14,042 | ₩13,576 | ₩13,936 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,516 | ₩14,516 | ₩13,962 | ₩14,056 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,202 | ₩14,562 | ₩13,976 | ₩14,522 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,682 | ₩14,883 | ₩14,229 | ₩14,242 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,162 | ₩14,656 | ₩14,002 | ₩14,482 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩14,989 | ₩14,996 | ₩14,356 | ₩14,522 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,909 | ₩15,156 | ₩14,669 | ₩15,109 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,616 | ₩15,336 | ₩14,456 | ₩14,989 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,889 | ₩15,109 | ₩14,476 | ₩14,549 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,096 | ₩16,136 | ₩14,913 | ₩15,269 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,136 | ₩16,296 | ₩15,776 | ₩16,109 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,803 | ₩16,176 | ₩15,629 | ₩16,163 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,963 | ₩16,003 | ₩14,709 | ₩15,989 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,749 | ₩14,983 | ₩14,282 | ₩14,723 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,642 | ₩14,809 | ₩14,202 | ₩14,803 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,642 | ₩14,909 | ₩14,262 | ₩14,376 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,749 | ₩14,936 | ₩14,536 | ₩14,629 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,536 | ₩14,709 | ₩14,376 | ₩14,629 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,696 | ₩14,736 | ₩13,536 | ₩14,536 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,176 | ₩14,536 | ₩13,756 | ₩13,816 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,109 | ₩14,669 | ₩14,089 | ₩14,162 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,576 | ₩14,216 | ₩13,576 | ₩13,842 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,282 | ₩14,049 | ₩13,269 | ₩13,816 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,896 | ₩13,309 | ₩12,735 | ₩13,242 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,682 | ₩13,096 | ₩12,575 | ₩12,762 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,749 | ₩12,809 | ₩12,215 | ₩12,535 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,242 | ₩12,856 | ₩12,055 | ₩12,722 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,802 | ₩12,282 | ₩11,789 | ₩12,069 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,615 | ₩12,082 | ₩11,349 | ₩11,815 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,882 | ₩12,202 | ₩11,562 | ₩11,575 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,709 | ₩12,029 | ₩11,495 | ₩11,749 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,835 | ₩11,922 | ₩11,189 | ₩11,415 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,682 | ₩12,282 | ₩11,409 | ₩11,655 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,669 | ₩12,069 | ₩11,522 | ₩11,695 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,935 | ₩11,949 | ₩11,509 | ₩11,542 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,109 | ₩12,266 | ₩11,589 | ₩11,962 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,562 | ₩13,562 | ₩12,035 | ₩12,049 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,296 | ₩13,796 | ₩13,202 | ₩13,602 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,509 | ₩13,576 | ₩13,189 | ₩13,296 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,882 | ₩14,082 | ₩13,636 | ₩13,656 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,123 | ₩15,243 | ₩13,856 | ₩13,882 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,829 | ₩15,363 | ₩14,682 | ₩15,003 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,602 | ₩15,283 | ₩13,576 | ₩14,843 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,975 | ₩13,842 | ₩11,975 | ₩13,789 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,282 | ₩12,309 | ₩11,935 | ₩11,949 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,295 | ₩12,682 | ₩12,054 | ₩12,269 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,882 | ₩13,049 | ₩12,229 | ₩12,295 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,816 | ₩13,322 | ₩12,735 | ₩12,989 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,962 | ₩12,722 | ₩11,682 | ₩12,642 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,695 | ₩13,256 | ₩12,509 | ₩12,909 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,682 | ₩13,256 | ₩12,682 | ₩12,682 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,469 | ₩12,682 | ₩12,442 | ₩12,562 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,749 | ₩12,816 | ₩12,069 | ₩12,429 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,469 | ₩12,816 | ₩12,362 | ₩12,749 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,455 | ₩12,555 | ₩12,049 | ₩12,389 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,895 | ₩12,562 | ₩11,802 | ₩12,335 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,695 | ₩11,915 | ₩11,562 | ₩11,695 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,802 | ₩11,935 | ₩11,709 | ₩11,775 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,642 | ₩11,789 | ₩11,375 | ₩11,669 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,095 | ₩12,269 | ₩11,669 | ₩11,775 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,309 | ₩12,762 | ₩12,095 | ₩12,095 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,455 | ₩12,502 | ₩12,109 | ₩12,349 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,655 | ₩12,864 | ₩12,295 | ₩12,362 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,749 | ₩12,829 | ₩12,495 | ₩12,709 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,182 | ₩13,382 | ₩12,629 | ₩12,629 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,869 | ₩13,149 | ₩12,669 | ₩13,042 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,669 | ₩13,356 | ₩12,655 | ₩12,909 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,149 | ₩12,149 | ₩11,695 | ₩11,922 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,309 | ₩12,374 | ₩11,862 | ₩12,069 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,029 | ₩12,309 | ₩11,882 | ₩12,189 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,602 | ₩11,962 | ₩11,522 | ₩11,629 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,749 | ₩11,789 | ₩11,442 | ₩11,562 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,682 | ₩11,867 | ₩11,522 | ₩11,802 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,055 | ₩12,135 | ₩11,549 | ₩11,722 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,295 | ₩11,909 | ₩11,003 | ₩11,762 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,482 | ₩11,729 | ₩11,282 | ₩11,322 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,871 | ₩11,915 | ₩10,869 | ₩11,482 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,815 | ₩11,415 | ₩10,789 | ₩11,122 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,588 | ₩11,069 | ₩10,562 | ₩10,842 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,282 | ₩10,388 | ₩10,048 | ₩10,308 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,095 | ₩11,182 | ₩10,308 | ₩10,322 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,189 | ₩11,509 | ₩11,109 | ₩11,149 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,149 | ₩11,509 | ₩11,015 | ₩11,402 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,975 | ₩11,055 | ₩10,620 | ₩10,762 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,189 | ₩11,335 | ₩10,735 | ₩11,095 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,242 | ₩11,469 | ₩10,895 | ₩11,015 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,082 | ₩11,362 | ₩10,899 | ₩11,242 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,362 | ₩11,429 | ₩11,029 | ₩11,189 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,733 | ₩11,769 | ₩11,409 | ₩11,442 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,562 | ₩11,749 | ₩11,422 | ₩11,642 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,882 | ₩12,002 | ₩11,382 | ₩11,535 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,255 | ₩12,342 | ₩11,789 | ₩11,789 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,402 | ₩12,629 | ₩11,795 | ₩12,295 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,642 | ₩12,802 | ₩12,269 | ₩12,349 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,842 | ₩12,655 | ₩11,842 | ₩12,522 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,042 | ₩11,962 | ₩10,926 | ₩11,949 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,576 | ₩11,389 | ₩10,402 | ₩11,349 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,415 | ₩11,495 | ₩10,882 | ₩11,402 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,309 | ₩11,462 | ₩10,962 | ₩11,335 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,335 | ₩11,682 | ₩11,295 | ₩11,575 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,349 | ₩11,682 | ₩11,349 | ₩11,642 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,442 | ₩11,575 | ₩11,122 | ₩11,535 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,282 | ₩11,575 | ₩11,135 | ₩11,415 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,149 | ₩11,349 | ₩11,015 | ₩11,175 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,149 | ₩11,642 | ₩10,935 | ₩11,135 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,295 | ₩11,375 | ₩10,995 | ₩11,282 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,215 | ₩11,549 | ₩11,142 | ₩11,442 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,402 | ₩11,595 | ₩11,135 | ₩11,322 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,042 | ₩11,415 | ₩11,002 | ₩11,309 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,869 | ₩11,202 | ₩10,755 | ₩11,082 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,535 | ₩10,728 | ₩10,168 | ₩10,695 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,402 | ₩10,495 | ₩10,002 | ₩10,455 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,482 | ₩10,775 | ₩10,362 | ₩10,455 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,348 | ₩10,402 | ₩10,088 | ₩10,362 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,055 | ₩10,508 | ₩10,055 | ₩10,442 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,735 | ₩10,895 | ₩9,812 | ₩9,868 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,109 | ₩11,135 | ₩10,735 | ₩10,762 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,935 | ₩11,082 | ₩10,735 | ₩10,975 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,762 | ₩11,135 | ₩10,735 | ₩11,029 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,775 | ₩11,082 | ₩10,735 | ₩10,829 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,695 | ₩11,049 | ₩10,695 | ₩10,962 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,255 | ₩11,269 | ₩10,708 | ₩10,722 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,282 | ₩11,489 | ₩11,142 | ₩11,295 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,362 | ₩11,575 | ₩11,229 | ₩11,429 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,989 | ₩12,235 | ₩11,455 | ₩11,509 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,669 | ₩12,189 | ₩11,549 | ₩12,122 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,469 | ₩11,722 | ₩11,329 | ₩11,629 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,989 | ₩11,597 | ₩10,842 | ₩11,469 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,029 | ₩12,082 | ₩11,255 | ₩11,282 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,435 | ₩12,562 | ₩11,855 | ₩11,882 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,189 | ₩12,575 | ₩12,015 | ₩12,482 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,029 | ₩12,322 | ₩11,895 | ₩12,282 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,509 | ₩12,522 | ₩11,989 | ₩12,229 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,949 | ₩12,962 | ₩12,469 | ₩12,549 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,109 | ₩13,209 | ₩12,622 | ₩12,735 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,936 | ₩13,869 | ₩12,802 | ₩13,296 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,562 | ₩12,816 | ₩12,322 | ₩12,722 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,669 | ₩13,909 | ₩12,565 | ₩12,722 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,856 | ₩14,009 | ₩13,536 | ₩13,782 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,642 | ₩13,889 | ₩13,482 | ₩13,856 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,936 | ₩13,982 | ₩13,509 | ₩13,629 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,042 | ₩14,189 | ₩13,709 | ₩13,936 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,723 | ₩14,723 | ₩14,029 | ₩14,176 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,456 | ₩14,829 | ₩14,336 | ₩14,749 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,029 | ₩15,029 | ₩14,316 | ₩14,389 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,802 | ₩15,043 | ₩13,776 | ₩15,029 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,269 | ₩13,569 | ₩13,069 | ₩13,122 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,629 | ₩13,709 | ₩12,909 | ₩13,136 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,149 | ₩14,296 | ₩13,376 | ₩13,576 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,896 | ₩14,369 | ₩13,802 | ₩14,176 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,842 | ₩14,176 | ₩13,622 | ₩14,082 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,976 | ₩14,082 | ₩13,562 | ₩13,629 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,269 | ₩14,536 | ₩13,842 | ₩13,949 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,229 | ₩14,429 | ₩14,029 | ₩14,322 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,469 | ₩15,469 | ₩14,116 | ₩14,229 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,363 | ₩16,416 | ₩15,376 | ₩15,523 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,029 | ₩16,176 | ₩15,523 | ₩15,936 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩16,003 | ₩16,429 | ₩15,869 | ₩15,976 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,109 | ₩16,136 | ₩15,016 | ₩15,963 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,323 | ₩15,409 | ₩14,402 | ₩14,843 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,029 | ₩16,164 | ₩15,136 | ₩15,256 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,203 | ₩16,356 | ₩15,956 | ₩16,189 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,576 | ₩16,263 | ₩15,229 | ₩15,989 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,776 | ₩15,976 | ₩15,363 | ₩15,469 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,176 | ₩15,789 | ₩14,936 | ₩15,643 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,496 | ₩15,149 | ₩14,482 | ₩14,896 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,489 | ₩15,841 | ₩14,576 | ₩14,642 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,856 | ₩15,749 | ₩14,682 | ₩15,096 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,309 | ₩15,123 | ₩14,002 | ₩14,776 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,883 | ₩15,336 | ₩14,362 | ₩14,469 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,336 | ₩16,656 | ₩14,262 | ₩14,943 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,269 | ₩15,736 | ₩12,682 | ₩14,242 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,362 | ₩15,083 | ₩14,149 | ₩14,242 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,882 | ₩14,429 | ₩13,616 | ₩14,256 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,269 | ₩14,002 | ₩13,269 | ₩13,762 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,362 | ₩13,402 | ₩12,605 | ₩13,149 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,216 | ₩13,885 | ₩13,156 | ₩13,549 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,296 | ₩13,949 | ₩12,869 | ₩13,256 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,322 | ₩13,562 | ₩11,769 | ₩13,282 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,629 | ₩13,816 | ₩11,922 | ₩13,029 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,976 | ₩14,162 | ₩13,336 | ₩13,696 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,682 | ₩14,232 | ₩13,602 | ₩13,922 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,176 | ₩14,316 | ₩13,576 | ₩13,682 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,736 | ₩14,736 | ₩13,842 | ₩14,016 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,069 | ₩14,743 | ₩13,069 | ₩14,723 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,442 | ₩12,949 | ₩12,269 | ₩12,936 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,375 | ₩12,515 | ₩12,102 | ₩12,135 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,776 | ₩12,869 | ₩12,229 | ₩12,375 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,322 | ₩13,428 | ₩12,682 | ₩12,776 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,656 | ₩13,876 | ₩12,149 | ₩13,322 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,229 | ₩13,602 | ₩13,029 | ₩13,122 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,856 | ₩14,136 | ₩13,376 | ₩13,509 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,949 | ₩13,789 | ₩12,869 | ₩13,722 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,016 | ₩13,309 | ₩12,762 | ₩12,829 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,242 | ₩13,509 | ₩13,022 | ₩13,242 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,696 | ₩13,696 | ₩12,936 | ₩13,136 | -4.09% | 146.5만 |
|---|