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 | ₩14,039 | ₩14,252 | ₩13,852 | ₩14,146 | +0.76% | 147.4만 |
| 2026.10.08 | ₩14,039 | ₩14,079 | ₩13,559 | ₩14,039 | 0.00% | 164.4만 |
| 2026.10.07 | ₩13,919 | ₩14,666 | ₩13,772 | ₩14,239 | +2.30% | 109.9만 |
| 2026.10.06 | ₩14,346 | ₩14,526 | ₩13,799 | ₩14,052 | -2.05% | 130.3만 |
| 2026.10.05 | ₩14,319 | ₩14,413 | ₩13,732 | ₩14,172 | -1.03% | 129.5만 |
| 2026.10.02 | ₩14,479 | ₩14,639 | ₩14,132 | ₩14,212 | -1.84% | 188.7만 |
| 2026.10.01 | ₩14,813 | ₩14,846 | ₩14,132 | ₩14,212 | -4.05% | 242.8만 |
| 2026.09.30 | ₩14,546 | ₩14,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,292 |
| -1.74% |
| 187.1만 |
| 2026.09.29 | ₩14,212 | ₩14,553 | ₩14,066 | ₩14,419 | +1.46% | 189만 |
|---|
| 2026.09.28 | ₩14,292 | ₩14,453 | ₩13,825 | ₩14,159 | -0.93% | 164.6만 |
|---|
| 2026.09.25 | ₩14,519 | ₩14,626 | ₩14,346 | ₩14,359 | -1.10% | 122.7만 |
|---|
| 2026.09.24 | ₩14,680 | ₩14,780 | ₩14,226 | ₩14,493 | -1.27% | 177.1만 |
|---|
| 2026.09.23 | ₩15,654 | ₩15,760 | ₩14,446 | ₩14,733 | -5.88% | 277.2만 |
|---|
| 2026.09.22 | ₩15,747 | ₩15,994 | ₩15,460 | ₩15,654 | -0.59% | 168.1만 |
|---|
| 2026.09.21 | ₩15,827 | ₩16,011 | ₩15,333 | ₩15,480 | -2.19% | 176.3만 |
|---|
| 2026.09.18 | ₩15,534 | ₩15,800 | ₩15,427 | ₩15,654 | +0.77% | 266.5만 |
|---|
| 2026.09.17 | ₩15,200 | ₩16,281 | ₩15,147 | ₩15,640 | +2.90% | 185.2만 |
|---|
| 2026.09.16 | ₩15,093 | ₩15,373 | ₩14,866 | ₩14,946 | -0.97% | 179.2만 |
|---|
| 2026.09.15 | ₩15,320 | ₩15,320 | ₩14,713 | ₩15,080 | -1.57% | 182.6만 |
|---|
| 2026.09.14 | ₩15,173 | ₩15,587 | ₩15,013 | ₩15,427 | +1.67% | 145.8만 |
|---|
| 2026.09.11 | ₩15,454 | ₩15,680 | ₩15,127 | ₩15,200 | -1.64% | 211.7만 |
|---|
| 2026.09.10 | ₩16,014 | ₩16,014 | ₩15,268 | ₩15,440 | -3.58% | 181.4만 |
|---|
| 2026.09.09 | ₩16,681 | ₩16,823 | ₩16,001 | ₩16,134 | -3.28% | 221.3만 |
|---|
| 2026.09.08 | ₩17,248 | ₩17,248 | ₩16,681 | ₩16,708 | -3.13% | 150.8만 |
|---|
| 2026.09.04 | ₩17,268 | ₩17,709 | ₩17,202 | ₩17,682 | +2.40% | 131.3만 |
|---|
| 2026.09.03 | ₩17,682 | ₩17,736 | ₩17,150 | ₩17,549 | -0.75% | 147.8만 |
|---|
| 2026.09.02 | ₩17,202 | ₩17,896 | ₩16,901 | ₩17,495 | +1.71% | 188만 |
|---|
| 2026.09.01 | ₩16,735 | ₩17,295 | ₩16,591 | ₩17,202 | +2.79% | 151.3만 |
|---|
| 2026.08.31 | ₩16,961 | ₩17,028 | ₩16,715 | ₩16,881 | -0.47% | 196.5만 |
|---|
| 2026.08.28 | ₩17,415 | ₩17,575 | ₩16,828 | ₩16,895 | -2.99% | 180.6만 |
|---|
| 2026.08.27 | ₩17,322 | ₩17,829 | ₩17,202 | ₩17,589 | +1.54% | 236.6만 |
|---|
| 2026.08.26 | ₩18,189 | ₩18,229 | ₩17,328 | ₩17,429 | -4.18% | 270.3만 |
|---|
| 2026.08.25 | ₩18,136 | ₩18,550 | ₩17,148 | ₩18,136 | 0.00% | 538.2만 |
|---|
| 2026.08.24 | ₩15,707 | ₩17,175 | ₩15,253 | ₩16,548 | +5.35% | 269.6만 |
|---|
| 2026.08.21 | ₩15,720 | ₩16,345 | ₩15,574 | ₩15,867 | +0.93% | 202.6만 |
|---|
| 2026.08.20 | ₩16,494 | ₩16,681 | ₩15,547 | ₩15,627 | -5.26% | 213.4만 |
|---|
| 2026.08.19 | ₩17,002 | ₩17,215 | ₩16,588 | ₩16,721 | -1.65% | 407.8만 |
|---|
| 2026.08.18 | ₩15,994 | ₩17,142 | ₩15,994 | ₩16,454 | +2.88% | 408.7만 |
|---|
| 2026.08.17 | ₩14,606 | ₩15,133 | ₩14,359 | ₩15,053 | +3.06% | 210.4만 |
|---|
| 2026.08.14 | ₩13,325 | ₩14,706 | ₩13,238 | ₩14,493 | +8.76% | 188.6만 |
|---|
| 2026.08.13 | ₩14,152 | ₩15,093 | ₩13,332 | ₩13,465 | -4.86% | 447.8만 |
|---|
| 2026.08.12 | ₩13,345 | ₩13,425 | ₩13,038 | ₩13,265 | -0.60% | 114.7만 |
|---|
| 2026.08.11 | ₩13,185 | ₩13,332 | ₩12,945 | ₩13,252 | +0.51% | 87.7만 |
|---|
| 2026.08.10 | ₩12,664 | ₩13,238 | ₩12,624 | ₩13,145 | +3.79% | 169.7만 |
|---|
| 2026.08.07 | ₩12,504 | ₩12,811 | ₩12,463 | ₩12,771 | +2.13% | 74.9만 |
|---|
| 2026.08.06 | ₩12,224 | ₩12,798 | ₩12,224 | ₩12,384 | +1.31% | 84.4만 |
|---|
| 2026.08.05 | ₩12,571 | ₩12,744 | ₩12,157 | ₩12,277 | -2.34% | 128.1만 |
|---|
| 2026.08.04 | ₩12,584 | ₩12,851 | ₩12,357 | ₩12,638 | +0.42% | 100.6만 |
|---|
| 2026.08.03 | ₩12,037 | ₩12,291 | ₩11,770 | ₩12,264 | +1.88% | 115.5만 |
|---|
| 2026.07.31 | ₩12,631 | ₩12,631 | ₩11,837 | ₩12,024 | -4.81% | 117.1만 |
|---|
| 2026.07.30 | ₩11,930 | ₩12,511 | ₩11,877 | ₩12,424 | +4.14% | 140.8만 |
|---|
| 2026.07.29 | ₩12,384 | ₩12,611 | ₩11,770 | ₩11,917 | -3.77% | 178.7만 |
|---|
| 2026.07.28 | ₩13,518 | ₩13,545 | ₩12,324 | ₩12,424 | -8.09% | 148.3만 |
|---|
| 2026.07.27 | ₩14,313 | ₩14,366 | ₩13,518 | ₩13,545 | -5.36% | 119.3만 |
|---|
| 2026.07.24 | ₩13,972 | ₩14,106 | ₩13,625 | ₩13,865 | -0.76% | 113.8만 |
|---|
| 2026.07.23 | ₩13,799 | ₩14,052 | ₩13,585 | ₩13,946 | +1.06% | 72.8만 |
|---|
| 2026.07.22 | ₩14,526 | ₩14,526 | ₩13,972 | ₩14,066 | -3.17% | 85만 |
|---|
| 2026.07.21 | ₩14,212 | ₩14,573 | ₩13,986 | ₩14,533 | +2.25% | 121.8만 |
|---|
| 2026.07.20 | ₩14,693 | ₩14,893 | ₩14,239 | ₩14,252 | -3.00% | 82.1만 |
|---|
| 2026.07.17 | ₩14,172 | ₩14,666 | ₩14,012 | ₩14,493 | +2.26% | 81.5만 |
|---|
| 2026.07.16 | ₩15,000 | ₩15,006 | ₩14,366 | ₩14,533 | -3.11% | 93.9만 |
|---|
| 2026.07.15 | ₩14,920 | ₩15,167 | ₩14,680 | ₩15,120 | +1.34% | 115.3만 |
|---|
| 2026.07.14 | ₩14,626 | ₩15,347 | ₩14,466 | ₩15,000 | +2.55% | 159.2만 |
|---|
| 2026.07.13 | ₩14,900 | ₩15,120 | ₩14,486 | ₩14,559 | -2.28% | 158만 |
|---|
| 2026.07.10 | ₩16,107 | ₩16,147 | ₩14,924 | ₩15,280 | -5.14% | 133.9만 |
|---|
| 2026.07.09 | ₩16,147 | ₩16,308 | ₩15,787 | ₩16,121 | -0.17% | 141.4만 |
|---|
| 2026.07.08 | ₩15,814 | ₩16,187 | ₩15,640 | ₩16,174 | +2.28% | 191.9만 |
|---|
| 2026.07.07 | ₩14,973 | ₩16,014 | ₩14,720 | ₩16,001 | +6.86% | 381.2만 |
|---|
| 2026.07.06 | ₩14,760 | ₩14,993 | ₩14,292 | ₩14,733 | -0.18% | 135.1만 |
|---|
| 2026.07.02 | ₩14,653 | ₩14,820 | ₩14,212 | ₩14,813 | +1.09% | 188.8만 |
|---|
| 2026.07.01 | ₩14,653 | ₩14,920 | ₩14,272 | ₩14,386 | -1.82% | 208.7만 |
|---|
| 2026.06.30 | ₩14,760 | ₩14,946 | ₩14,546 | ₩14,639 | -0.81% | 152.9만 |
|---|
| 2026.06.29 | ₩14,546 | ₩14,720 | ₩14,386 | ₩14,639 | +0.64% | 116.5만 |
|---|
| 2026.06.26 | ₩13,705 | ₩14,746 | ₩13,545 | ₩14,546 | +6.13% | 527.3만 |
|---|
| 2026.06.25 | ₩14,186 | ₩14,546 | ₩13,765 | ₩13,825 | -2.54% | 151.1만 |
|---|
| 2026.06.24 | ₩14,119 | ₩14,680 | ₩14,099 | ₩14,172 | +0.38% | 130.4만 |
|---|
| 2026.06.23 | ₩13,585 | ₩14,226 | ₩13,585 | ₩13,852 | +1.96% | 111.3만 |
|---|
| 2026.06.22 | ₩13,292 | ₩14,059 | ₩13,278 | ₩13,825 | +4.02% | 138.6만 |
|---|
| 2026.06.18 | ₩12,905 | ₩13,318 | ₩12,744 | ₩13,252 | +2.69% | 170만 |
|---|
| 2026.06.17 | ₩12,691 | ₩13,105 | ₩12,584 | ₩12,771 | +0.63% | 180.4만 |
|---|
| 2026.06.16 | ₩12,758 | ₩12,818 | ₩12,224 | ₩12,544 | -1.67% | 101.4만 |
|---|
| 2026.06.15 | ₩12,251 | ₩12,865 | ₩12,064 | ₩12,731 | +3.92% | 168.1만 |
|---|
| 2026.06.12 | ₩11,810 | ₩12,291 | ₩11,797 | ₩12,077 | +2.26% | 129.5만 |
|---|
| 2026.06.11 | ₩11,623 | ₩12,091 | ₩11,357 | ₩11,824 | +1.72% | 223.1만 |
|---|
| 2026.06.10 | ₩11,890 | ₩12,211 | ₩11,570 | ₩11,583 | -2.58% | 181.7만 |
|---|
| 2026.06.09 | ₩11,717 | ₩12,037 | ₩11,503 | ₩11,757 | +0.34% | 201.4만 |
|---|
| 2026.06.08 | ₩11,844 | ₩11,930 | ₩11,196 | ₩11,423 | -3.55% | 142.6만 |
|---|
| 2026.06.05 | ₩11,690 | ₩12,291 | ₩11,417 | ₩11,664 | -0.23% | 322.6만 |
|---|
| 2026.06.04 | ₩11,677 | ₩12,077 | ₩11,530 | ₩11,704 | +0.23% | 209.4만 |
|---|
| 2026.06.03 | ₩11,944 | ₩11,957 | ₩11,517 | ₩11,550 | -3.30% | 159.1만 |
|---|
| 2026.06.02 | ₩12,117 | ₩12,275 | ₩11,597 | ₩11,970 | -1.21% | 265.9만 |
|---|
| 2026.06.01 | ₩13,572 | ₩13,572 | ₩12,044 | ₩12,057 | -11.16% | 210.2만 |
|---|
| 2026.05.29 | ₩13,305 | ₩13,805 | ₩13,212 | ₩13,612 | +2.31% | 172.2만 |
|---|
| 2026.05.28 | ₩13,518 | ₩13,585 | ₩13,198 | ₩13,305 | -1.58% | 160.5만 |
|---|
| 2026.05.27 | ₩13,892 | ₩14,092 | ₩13,645 | ₩13,665 | -1.63% | 145.1만 |
|---|
| 2026.05.26 | ₩15,133 | ₩15,253 | ₩13,865 | ₩13,892 | -8.20% | 293.2만 |
|---|
| 2026.05.22 | ₩14,840 | ₩15,373 | ₩14,693 | ₩15,013 | +1.17% | 248.7만 |
|---|
| 2026.05.21 | ₩13,612 | ₩15,293 | ₩13,585 | ₩14,853 | +9.12% | 522.8만 |
|---|
| 2026.05.20 | ₩11,984 | ₩13,852 | ₩11,984 | ₩13,799 | +15.14% | 534.2만 |
|---|
| 2026.05.19 | ₩12,291 | ₩12,317 | ₩11,944 | ₩11,957 | -2.71% | 140.2만 |
|---|
| 2026.05.18 | ₩12,304 | ₩12,691 | ₩12,063 | ₩12,277 | -0.22% | 112.2만 |
|---|
| 2026.05.15 | ₩12,891 | ₩13,058 | ₩12,237 | ₩12,304 | -4.55% | 151.6만 |
|---|
| 2026.05.14 | ₩12,825 | ₩13,332 | ₩12,744 | ₩12,998 | +1.35% | 202.2만 |
|---|
| 2026.05.13 | ₩11,970 | ₩12,731 | ₩11,690 | ₩12,651 | +5.69% | 242.7만 |
|---|
| 2026.05.12 | ₩12,704 | ₩13,265 | ₩12,518 | ₩12,918 | +1.68% | 184만 |
|---|
| 2026.05.11 | ₩12,691 | ₩13,265 | ₩12,691 | ₩12,691 | 0.00% | 118.2만 |
|---|
| 2026.05.08 | ₩12,478 | ₩12,691 | ₩12,451 | ₩12,571 | +0.75% | 88.9만 |
|---|
| 2026.05.07 | ₩12,758 | ₩12,825 | ₩12,077 | ₩12,438 | -2.51% | 94.8만 |
|---|
| 2026.05.06 | ₩12,478 | ₩12,825 | ₩12,371 | ₩12,758 | +2.25% | 106.6만 |
|---|
| 2026.05.05 | ₩12,464 | ₩12,564 | ₩12,057 | ₩12,398 | -0.54% | 81.7만 |
|---|
| 2026.05.04 | ₩11,904 | ₩12,571 | ₩11,810 | ₩12,344 | +3.70% | 130.7만 |
|---|
| 2026.05.01 | ₩11,704 | ₩11,924 | ₩11,570 | ₩11,704 | 0.00% | 121.8만 |
|---|
| 2026.04.30 | ₩11,810 | ₩11,944 | ₩11,717 | ₩11,784 | -0.23% | 77.4만 |
|---|
| 2026.04.29 | ₩11,650 | ₩11,797 | ₩11,383 | ₩11,677 | +0.23% | 123.4만 |
|---|
| 2026.04.28 | ₩12,104 | ₩12,277 | ₩11,677 | ₩11,784 | -2.65% | 118.3만 |
|---|
| 2026.04.27 | ₩12,317 | ₩12,771 | ₩12,104 | ₩12,104 | -1.73% | 87.3만 |
|---|
| 2026.04.24 | ₩12,464 | ₩12,511 | ₩12,117 | ₩12,357 | -0.86% | 85.3만 |
|---|
| 2026.04.23 | ₩12,664 | ₩12,873 | ₩12,304 | ₩12,371 | -2.32% | 99.3만 |
|---|
| 2026.04.22 | ₩12,758 | ₩12,838 | ₩12,504 | ₩12,718 | -0.31% | 98.3만 |
|---|
| 2026.04.21 | ₩13,192 | ₩13,392 | ₩12,638 | ₩12,638 | -4.20% | 153.4만 |
|---|
| 2026.04.20 | ₩12,878 | ₩13,158 | ₩12,678 | ₩13,051 | +1.35% | 160.6만 |
|---|
| 2026.04.17 | ₩12,678 | ₩13,365 | ₩12,664 | ₩12,918 | +1.89% | 358.2만 |
|---|
| 2026.04.16 | ₩12,157 | ₩12,157 | ₩11,704 | ₩11,930 | -1.87% | 104.6만 |
|---|
| 2026.04.15 | ₩12,317 | ₩12,383 | ₩11,870 | ₩12,077 | -1.95% | 87.4만 |
|---|
| 2026.04.14 | ₩12,037 | ₩12,317 | ₩11,890 | ₩12,197 | +1.33% | 170.4만 |
|---|
| 2026.04.13 | ₩11,610 | ₩11,970 | ₩11,530 | ₩11,637 | +0.23% | 80.1만 |
|---|
| 2026.04.10 | ₩11,757 | ₩11,797 | ₩11,450 | ₩11,570 | -1.59% | 88만 |
|---|
| 2026.04.09 | ₩11,690 | ₩11,876 | ₩11,530 | ₩11,810 | +1.03% | 76.5만 |
|---|
| 2026.04.08 | ₩12,064 | ₩12,144 | ₩11,557 | ₩11,730 | -2.77% | 104.6만 |
|---|
| 2026.04.07 | ₩11,303 | ₩11,917 | ₩11,011 | ₩11,770 | +4.13% | 145.7만 |
|---|
| 2026.04.06 | ₩11,490 | ₩11,737 | ₩11,290 | ₩11,330 | -1.39% | 83.8만 |
|---|
| 2026.04.02 | ₩10,879 | ₩11,924 | ₩10,876 | ₩11,490 | +5.62% | 439.2만 |
|---|
| 2026.04.01 | ₩10,823 | ₩11,423 | ₩10,796 | ₩11,130 | +2.84% | 136.2만 |
|---|
| 2026.03.31 | ₩10,596 | ₩11,076 | ₩10,569 | ₩10,849 | +2.39% | 139.3만 |
|---|
| 2026.03.30 | ₩10,289 | ₩10,396 | ₩10,055 | ₩10,316 | +0.26% | 120.7만 |
|---|
| 2026.03.27 | ₩11,103 | ₩11,190 | ₩10,316 | ₩10,329 | -6.97% | 219.7만 |
|---|
| 2026.03.26 | ₩11,196 | ₩11,517 | ₩11,116 | ₩11,156 | -0.36% | 120.1만 |
|---|
| 2026.03.25 | ₩11,156 | ₩11,517 | ₩11,023 | ₩11,410 | +2.27% | 101.1만 |
|---|
| 2026.03.24 | ₩10,983 | ₩11,063 | ₩10,628 | ₩10,769 | -1.94% | 98.3만 |
|---|
| 2026.03.23 | ₩11,196 | ₩11,343 | ₩10,743 | ₩11,103 | -0.83% | 142.4만 |
|---|
| 2026.03.20 | ₩11,250 | ₩11,477 | ₩10,903 | ₩11,023 | -2.02% | 269.5만 |
|---|
| 2026.03.19 | ₩11,090 | ₩11,370 | ₩10,907 | ₩11,250 | +1.44% | 80만 |
|---|
| 2026.03.18 | ₩11,370 | ₩11,437 | ₩11,036 | ₩11,196 | -1.53% | 93.4만 |
|---|
| 2026.03.17 | ₩11,741 | ₩11,777 | ₩11,417 | ₩11,450 | -2.48% | 80.6만 |
|---|
| 2026.03.16 | ₩11,570 | ₩11,757 | ₩11,430 | ₩11,650 | +0.69% | 98.2만 |
|---|
| 2026.03.13 | ₩11,890 | ₩12,011 | ₩11,390 | ₩11,543 | -2.92% | 128.5만 |
|---|
| 2026.03.12 | ₩12,264 | ₩12,351 | ₩11,797 | ₩11,797 | -3.81% | 169.9만 |
|---|
| 2026.03.11 | ₩12,411 | ₩12,638 | ₩11,804 | ₩12,304 | -0.86% | 148.7만 |
|---|
| 2026.03.10 | ₩12,651 | ₩12,811 | ₩12,277 | ₩12,357 | -2.32% | 160.9만 |
|---|
| 2026.03.09 | ₩11,850 | ₩12,664 | ₩11,850 | ₩12,531 | +5.74% | 218.6만 |
|---|
| 2026.03.06 | ₩11,050 | ₩11,970 | ₩10,934 | ₩11,957 | +8.21% | 199.2만 |
|---|
| 2026.03.05 | ₩10,584 | ₩11,397 | ₩10,409 | ₩11,357 | +7.30% | 332.1만 |
|---|
| 2026.03.04 | ₩11,423 | ₩11,503 | ₩10,890 | ₩11,410 | -0.12% | 225.1만 |
|---|
| 2026.03.03 | ₩11,317 | ₩11,470 | ₩10,970 | ₩11,343 | +0.24% | 104.9만 |
|---|
| 2026.03.02 | ₩11,343 | ₩11,690 | ₩11,303 | ₩11,583 | +2.12% | 121.2만 |
|---|
| 2026.02.27 | ₩11,357 | ₩11,690 | ₩11,357 | ₩11,650 | +2.59% | 125.7만 |
|---|
| 2026.02.26 | ₩11,450 | ₩11,583 | ₩11,130 | ₩11,543 | +0.82% | 118.5만 |
|---|
| 2026.02.25 | ₩11,290 | ₩11,583 | ₩11,143 | ₩11,423 | +1.18% | 160.8만 |
|---|
| 2026.02.24 | ₩11,156 | ₩11,357 | ₩11,023 | ₩11,183 | +0.24% | 177.1만 |
|---|
| 2026.02.23 | ₩11,156 | ₩11,650 | ₩10,943 | ₩11,143 | -0.12% | 173.4만 |
|---|
| 2026.02.20 | ₩11,303 | ₩11,383 | ₩11,003 | ₩11,290 | -0.12% | 156.2만 |
|---|
| 2026.02.19 | ₩11,223 | ₩11,557 | ₩11,150 | ₩11,450 | +2.02% | 119.4만 |
|---|
| 2026.02.18 | ₩11,410 | ₩11,603 | ₩11,143 | ₩11,330 | -0.70% | 156.5만 |
|---|
| 2026.02.17 | ₩11,050 | ₩11,423 | ₩11,010 | ₩11,317 | +2.42% | 206.7만 |
|---|
| 2026.02.13 | ₩10,876 | ₩11,210 | ₩10,763 | ₩11,090 | +1.96% | 267.2만 |
|---|
| 2026.02.12 | ₩10,543 | ₩10,736 | ₩10,176 | ₩10,703 | +1.52% | 122.1만 |
|---|
| 2026.02.11 | ₩10,409 | ₩10,503 | ₩10,009 | ₩10,462 | +0.51% | 85.9만 |
|---|
| 2026.02.10 | ₩10,489 | ₩10,783 | ₩10,369 | ₩10,462 | -0.25% | 109.4만 |
|---|
| 2026.02.09 | ₩10,356 | ₩10,409 | ₩10,095 | ₩10,369 | +0.13% | 101.5만 |
|---|
| 2026.02.06 | ₩10,062 | ₩10,516 | ₩10,062 | ₩10,449 | +3.85% | 153.9만 |
|---|
| 2026.02.05 | ₩10,743 | ₩10,903 | ₩9,819 | ₩9,875 | -8.07% | 171.6만 |
|---|
| 2026.02.04 | ₩11,116 | ₩11,143 | ₩10,743 | ₩10,769 | -3.12% | 154.6만 |
|---|
| 2026.02.03 | ₩10,943 | ₩11,090 | ₩10,743 | ₩10,983 | +0.37% | 118.8만 |
|---|
| 2026.02.02 | ₩10,769 | ₩11,143 | ₩10,743 | ₩11,036 | +2.48% | 98.6만 |
|---|
| 2026.01.30 | ₩10,783 | ₩11,090 | ₩10,743 | ₩10,836 | +0.50% | 139.7만 |
|---|
| 2026.01.29 | ₩10,703 | ₩11,056 | ₩10,703 | ₩10,970 | +2.49% | 77.4만 |
|---|
| 2026.01.28 | ₩11,263 | ₩11,277 | ₩10,716 | ₩10,729 | -4.74% | 119.4만 |
|---|
| 2026.01.27 | ₩11,290 | ₩11,497 | ₩11,150 | ₩11,303 | +0.12% | 114.9만 |
|---|
| 2026.01.26 | ₩11,370 | ₩11,583 | ₩11,236 | ₩11,437 | +0.59% | 118.9만 |
|---|
| 2026.01.23 | ₩11,997 | ₩12,244 | ₩11,463 | ₩11,517 | -4.00% | 167.2만 |
|---|
| 2026.01.22 | ₩11,677 | ₩12,197 | ₩11,557 | ₩12,131 | +3.89% | 118.3만 |
|---|
| 2026.01.21 | ₩11,477 | ₩11,730 | ₩11,337 | ₩11,637 | +1.40% | 123.8만 |
|---|
| 2026.01.20 | ₩10,996 | ₩11,605 | ₩10,849 | ₩11,477 | +4.37% | 174.4만 |
|---|
| 2026.01.16 | ₩12,037 | ₩12,091 | ₩11,263 | ₩11,290 | -6.21% | 230.2만 |
|---|
| 2026.01.15 | ₩12,444 | ₩12,571 | ₩11,864 | ₩11,890 | -4.45% | 106.9만 |
|---|
| 2026.01.14 | ₩12,197 | ₩12,584 | ₩12,024 | ₩12,491 | +2.41% | 89.9만 |
|---|
| 2026.01.13 | ₩12,037 | ₩12,331 | ₩11,904 | ₩12,291 | +2.11% | 111.9만 |
|---|
| 2026.01.12 | ₩12,518 | ₩12,531 | ₩11,997 | ₩12,237 | -2.24% | 151.7만 |
|---|
| 2026.01.09 | ₩12,958 | ₩12,971 | ₩12,478 | ₩12,558 | -3.09% | 166.4만 |
|---|
| 2026.01.08 | ₩13,118 | ₩13,218 | ₩12,631 | ₩12,744 | -2.85% | 142.4만 |
|---|
| 2026.01.07 | ₩12,945 | ₩13,879 | ₩12,811 | ₩13,305 | +2.78% | 192.5만 |
|---|
| 2026.01.06 | ₩12,571 | ₩12,825 | ₩12,331 | ₩12,731 | +1.27% | 149.8만 |
|---|
| 2026.01.05 | ₩13,679 | ₩13,919 | ₩12,574 | ₩12,731 | -6.93% | 241.8만 |
|---|
| 2026.01.02 | ₩13,865 | ₩14,019 | ₩13,545 | ₩13,792 | -0.53% | 86.9만 |
|---|
| 2025.12.31 | ₩13,652 | ₩13,899 | ₩13,492 | ₩13,865 | +1.56% | 87.8만 |
|---|
| 2025.12.30 | ₩13,946 | ₩13,992 | ₩13,518 | ₩13,639 | -2.20% | 113.9만 |
|---|
| 2025.12.29 | ₩14,052 | ₩14,199 | ₩13,719 | ₩13,946 | -0.76% | 106.6만 |
|---|
| 2025.12.26 | ₩14,733 | ₩14,733 | ₩14,039 | ₩14,186 | -3.71% | 116.9만 |
|---|
| 2025.12.24 | ₩14,466 | ₩14,840 | ₩14,346 | ₩14,760 | +2.03% | 55.3만 |
|---|
| 2025.12.23 | ₩15,040 | ₩15,040 | ₩14,326 | ₩14,399 | -4.26% | 166.5만 |
|---|
| 2025.12.22 | ₩13,812 | ₩15,053 | ₩13,785 | ₩15,040 | +8.89% | 201.3만 |
|---|
| 2025.12.19 | ₩13,278 | ₩13,579 | ₩13,078 | ₩13,131 | -1.11% | 424.3만 |
|---|
| 2025.12.18 | ₩13,639 | ₩13,719 | ₩12,918 | ₩13,145 | -3.62% | 275.9만 |
|---|
| 2025.12.17 | ₩14,159 | ₩14,306 | ₩13,385 | ₩13,585 | -4.05% | 303.9만 |
|---|
| 2025.12.16 | ₩13,905 | ₩14,379 | ₩13,812 | ₩14,186 | +2.02% | 129.8만 |
|---|
| 2025.12.15 | ₩13,852 | ₩14,186 | ₩13,632 | ₩14,092 | +1.73% | 172.9만 |
|---|
| 2025.12.12 | ₩13,986 | ₩14,092 | ₩13,572 | ₩13,639 | -2.48% | 147.9만 |
|---|
| 2025.12.11 | ₩14,279 | ₩14,546 | ₩13,852 | ₩13,959 | -2.24% | 147.7만 |
|---|
| 2025.12.10 | ₩14,239 | ₩14,439 | ₩14,039 | ₩14,333 | +0.66% | 147.8만 |
|---|
| 2025.12.09 | ₩15,480 | ₩15,480 | ₩14,126 | ₩14,239 | -8.02% | 228.7만 |
|---|
| 2025.12.08 | ₩16,374 | ₩16,428 | ₩15,387 | ₩15,534 | -5.13% | 139.8만 |
|---|
| 2025.12.05 | ₩16,041 | ₩16,187 | ₩15,534 | ₩15,947 | -0.58% | 131.1만 |
|---|
| 2025.12.04 | ₩16,014 | ₩16,441 | ₩15,881 | ₩15,987 | -0.17% | 143.9만 |
|---|
| 2025.12.03 | ₩15,120 | ₩16,147 | ₩15,026 | ₩15,974 | +5.65% | 145.5만 |
|---|
| 2025.12.02 | ₩15,333 | ₩15,420 | ₩14,413 | ₩14,853 | -3.13% | 135.6만 |
|---|
| 2025.12.01 | ₩16,041 | ₩16,175 | ₩15,147 | ₩15,267 | -4.83% | 139.1만 |
|---|
| 2025.11.28 | ₩16,214 | ₩16,368 | ₩15,967 | ₩16,201 | -0.08% | 63.6만 |
|---|
| 2025.11.26 | ₩15,587 | ₩16,274 | ₩15,240 | ₩16,001 | +2.65% | 198.3만 |
|---|
| 2025.11.25 | ₩15,787 | ₩15,987 | ₩15,373 | ₩15,480 | -1.94% | 153.5만 |
|---|
| 2025.11.24 | ₩15,187 | ₩15,800 | ₩14,946 | ₩15,654 | +3.08% | 169.6만 |
|---|
| 2025.11.21 | ₩14,506 | ₩15,160 | ₩14,493 | ₩14,906 | +2.76% | 114.8만 |
|---|
| 2025.11.20 | ₩15,500 | ₩15,853 | ₩14,586 | ₩14,653 | -5.47% | 162.8만 |
|---|
| 2025.11.19 | ₩14,866 | ₩15,760 | ₩14,693 | ₩15,107 | +1.62% | 163.3만 |
|---|
| 2025.11.18 | ₩14,319 | ₩15,133 | ₩14,012 | ₩14,786 | +3.26% | 174.4만 |
|---|
| 2025.11.17 | ₩14,893 | ₩15,347 | ₩14,373 | ₩14,479 | -2.78% | 272.4만 |
|---|
| 2025.11.14 | ₩14,346 | ₩16,668 | ₩14,272 | ₩14,953 | +4.23% | 449.3만 |
|---|
| 2025.11.13 | ₩14,279 | ₩15,747 | ₩12,691 | ₩14,252 | -0.19% | 532.2만 |
|---|
| 2025.11.12 | ₩14,373 | ₩15,093 | ₩14,159 | ₩14,252 | -0.84% | 144.2만 |
|---|
| 2025.11.11 | ₩13,892 | ₩14,439 | ₩13,625 | ₩14,266 | +2.69% | 157.6만 |
|---|
| 2025.11.10 | ₩13,278 | ₩14,012 | ₩13,278 | ₩13,772 | +3.72% | 115.1만 |
|---|
| 2025.11.07 | ₩13,372 | ₩13,412 | ₩12,614 | ₩13,158 | -1.60% | 157.3만 |
|---|
| 2025.11.06 | ₩13,225 | ₩13,895 | ₩13,165 | ₩13,559 | +2.52% | 143만 |
|---|
| 2025.11.05 | ₩13,305 | ₩13,959 | ₩12,878 | ₩13,265 | -0.30% | 192만 |
|---|
| 2025.11.04 | ₩12,331 | ₩13,572 | ₩11,777 | ₩13,292 | +7.79% | 339.9만 |
|---|
| 2025.11.03 | ₩13,639 | ₩13,825 | ₩11,930 | ₩13,038 | -4.40% | 424.7만 |
|---|
| 2025.10.31 | ₩13,986 | ₩14,172 | ₩13,345 | ₩13,705 | -2.00% | 167만 |
|---|
| 2025.10.30 | ₩13,692 | ₩14,242 | ₩13,612 | ₩13,932 | +1.75% | 134.1만 |
|---|
| 2025.10.29 | ₩14,186 | ₩14,326 | ₩13,585 | ₩13,692 | -3.48% | 149.6만 |
|---|
| 2025.10.28 | ₩14,746 | ₩14,746 | ₩13,852 | ₩14,026 | -4.89% | 218.9만 |
|---|
| 2025.10.27 | ₩13,078 | ₩14,753 | ₩13,078 | ₩14,733 | +12.65% | 458.7만 |
|---|
| 2025.10.24 | ₩12,451 | ₩12,958 | ₩12,277 | ₩12,945 | +3.97% | 287만 |
|---|
| 2025.10.23 | ₩12,384 | ₩12,524 | ₩12,111 | ₩12,144 | -1.94% | 144.4만 |
|---|
| 2025.10.22 | ₩12,785 | ₩12,878 | ₩12,237 | ₩12,384 | -3.13% | 134.9만 |
|---|
| 2025.10.21 | ₩13,332 | ₩13,437 | ₩12,691 | ₩12,785 | -4.10% | 136.8만 |
|---|
| 2025.10.20 | ₩13,665 | ₩13,885 | ₩12,157 | ₩13,332 | -2.44% | 335.7만 |
|---|
| 2025.10.17 | ₩13,238 | ₩13,612 | ₩13,038 | ₩13,131 | -0.81% | 110.1만 |
|---|
| 2025.10.16 | ₩13,865 | ₩14,146 | ₩13,385 | ₩13,518 | -2.50% | 144.4만 |
|---|
| 2025.10.15 | ₩12,958 | ₩13,799 | ₩12,878 | ₩13,732 | +5.97% | 242.5만 |
|---|
| 2025.10.14 | ₩13,025 | ₩13,318 | ₩12,771 | ₩12,838 | -1.43% | 171.7만 |
|---|
| 2025.10.13 | ₩13,252 | ₩13,518 | ₩13,031 | ₩13,252 | 0.00% | 135.1만 |
|---|
| 2025.10.10 | ₩13,705 | ₩13,705 | ₩12,945 | ₩13,145 | -4.09% | 146.5만 |
|---|