시장 데이터를 불러오는 중
전체 종목
키메라 테라퓨틱스 과거 주가
Kymera Therapeutics, Inc. - Common Stock · KYMR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kymera Therapeutics, Inc. - Common Stock · KYMR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,617 | ₩155,016 | ₩143,829 | ₩150,445 | +2.61% | 130.5만 |
| 2026.10.08 | ₩142,575 | ₩147,286 | ₩139,456 | ₩146,296 | +2.61% | 104.5만 |
| 2026.10.07 | ₩139,978 | ₩145,466 | ₩138,466 | ₩145,024 | +3.60% | 116.7만 |
| 2026.10.06 | ₩148,611 | ₩148,618 | ₩136,184 | ₩141,852 | -4.55% | 96.1만 |
| 2026.10.05 | ₩145,064 | ₩147,126 | ₩138,305 | ₩147,032 | +1.36% | 73만 |
| 2026.10.02 | ₩148,879 | ₩148,879 | ₩142,588 | ₩143,739 | -3.45% | 87만 |
| 2026.10.01 | ₩149,629 | ₩155,531 | ₩146,443 | ₩147,393 | -1.49% | 105.1만 |
| 2026.09.30 | ₩148,223 | ₩154,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,629 |
| +0.95% |
| 102.3만 |
| 2026.09.29 | ₩147,956 | ₩149,800 | ₩145,854 | ₩147,915 | -0.03% | 44.8만 |
|---|
| 2026.09.28 | ₩149,843 | ₩152,045 | ₩147,915 | ₩149,910 | +0.04% | 72.4만 |
|---|
| 2026.09.25 | ₩155,250 | ₩155,531 | ₩149,133 | ₩149,843 | -3.48% | 69.8만 |
|---|
| 2026.09.24 | ₩154,300 | ₩155,806 | ₩149,060 | ₩155,009 | +0.46% | 84.2만 |
|---|
| 2026.09.23 | ₩162,344 | ₩164,633 | ₩151,128 | ₩154,554 | -4.80% | 97만 |
|---|
| 2026.09.22 | ₩159,319 | ₩163,790 | ₩157,773 | ₩163,375 | +2.55% | 77.9만 |
|---|
| 2026.09.21 | ₩157,606 | ₩159,989 | ₩156,080 | ₩157,499 | -0.07% | 63.7만 |
|---|
| 2026.09.18 | ₩159,359 | ₩159,359 | ₩155,746 | ₩157,606 | -1.10% | 190만 |
|---|
| 2026.09.17 | ₩159,440 | ₩163,469 | ₩158,302 | ₩158,583 | -0.54% | 57.1만 |
|---|
| 2026.09.16 | ₩151,329 | ₩157,178 | ₩151,089 | ₩155,705 | +2.89% | 65.4만 |
|---|
| 2026.09.15 | ₩153,256 | ₩153,256 | ₩147,621 | ₩151,449 | -1.18% | 90.1만 |
|---|
| 2026.09.14 | ₩155,277 | ₩157,740 | ₩153,015 | ₩153,430 | -1.19% | 49.9만 |
|---|
| 2026.09.11 | ₩158,476 | ₩160,524 | ₩152,239 | ₩153,872 | -2.91% | 57.4만 |
|---|
| 2026.09.10 | ₩155,331 | ₩160,122 | ₩153,055 | ₩156,602 | +0.82% | 73.4만 |
|---|
| 2026.09.09 | ₩154,380 | ₩161,508 | ₩151,486 | ₩154,501 | +0.08% | 76.7만 |
|---|
| 2026.09.08 | ₩153,136 | ₩160,912 | ₩152,547 | ₩155,893 | +1.80% | 63.2만 |
|---|
| 2026.09.04 | ₩154,046 | ₩158,315 | ₩150,940 | ₩157,124 | +2.00% | 37.9만 |
|---|
| 2026.09.03 | ₩158,784 | ₩159,627 | ₩154,661 | ₩156,977 | -1.14% | 59.2만 |
|---|
| 2026.09.02 | ₩160,055 | ₩165,356 | ₩157,158 | ₩158,784 | -0.79% | 98.3만 |
|---|
| 2026.09.01 | ₩156,495 | ₩160,330 | ₩155,638 | ₩159,346 | +1.82% | 57.7만 |
|---|
| 2026.08.31 | ₩158,744 | ₩160,524 | ₩155,224 | ₩159,025 | +0.18% | 65.7만 |
|---|
| 2026.08.28 | ₩159,815 | ₩163,261 | ₩157,245 | ₩158,141 | -1.05% | 41.6만 |
|---|
| 2026.08.27 | ₩167,297 | ₩167,397 | ₩160,591 | ₩160,925 | -3.81% | 59.5만 |
|---|
| 2026.08.26 | ₩168,970 | ₩169,070 | ₩165,155 | ₩168,046 | -0.55% | 55.8만 |
|---|
| 2026.08.25 | ₩164,151 | ₩171,125 | ₩162,759 | ₩169,505 | +3.26% | 92.6만 |
|---|
| 2026.08.24 | ₩160,591 | ₩162,706 | ₩155,879 | ₩162,023 | +0.89% | 46.7만 |
|---|
| 2026.08.21 | ₩164,459 | ₩168,260 | ₩160,310 | ₩160,350 | -2.50% | 50.3만 |
|---|
| 2026.08.20 | ₩167,243 | ₩167,912 | ₩162,130 | ₩162,625 | -2.76% | 58.1만 |
|---|
| 2026.08.19 | ₩166,815 | ₩170,469 | ₩163,060 | ₩170,402 | +2.15% | 84.3만 |
|---|
| 2026.08.18 | ₩160,283 | ₩163,482 | ₩158,061 | ₩162,465 | +1.36% | 64.1만 |
|---|
| 2026.08.17 | ₩157,124 | ₩164,084 | ₩156,656 | ₩162,505 | +3.42% | 70.5만 |
|---|
| 2026.08.14 | ₩151,114 | ₩157,994 | ₩147,300 | ₩157,124 | +3.98% | 46.9만 |
|---|
| 2026.08.13 | ₩153,564 | ₩153,564 | ₩150,499 | ₩153,149 | -0.27% | 48.2만 |
|---|
| 2026.08.12 | ₩147,527 | ₩153,925 | ₩146,008 | ₩152,627 | +3.46% | 96.1만 |
|---|
| 2026.08.11 | ₩145,613 | ₩147,728 | ₩142,280 | ₩146,724 | +0.76% | 238만 |
|---|
| 2026.08.10 | ₩142,722 | ₩145,961 | ₩141,926 | ₩145,332 | +1.83% | 40.5만 |
|---|
| 2026.08.07 | ₩142,695 | ₩144,716 | ₩140,246 | ₩143,913 | +0.85% | 46.4만 |
|---|
| 2026.08.06 | ₩140,540 | ₩143,271 | ₩138,359 | ₩142,428 | +1.34% | 51.1만 |
|---|
| 2026.08.05 | ₩140,353 | ₩144,422 | ₩138,981 | ₩141,183 | +0.59% | 58.6만 |
|---|
| 2026.08.04 | ₩136,190 | ₩140,473 | ₩134,557 | ₩139,724 | +2.59% | 60.2만 |
|---|
| 2026.08.03 | ₩137,556 | ₩137,863 | ₩133,206 | ₩134,263 | -2.39% | 66.7만 |
|---|
| 2026.07.31 | ₩142,214 | ₩142,849 | ₩136,699 | ₩138,399 | -2.68% | 51.2만 |
|---|
| 2026.07.30 | ₩141,424 | ₩144,308 | ₩139,624 | ₩143,231 | +1.28% | 44.4만 |
|---|
| 2026.07.29 | ₩140,540 | ₩144,931 | ₩139,363 | ₩140,875 | +0.24% | 50.6만 |
|---|
| 2026.07.28 | ₩145,593 | ₩147,715 | ₩141,143 | ₩142,093 | -2.40% | 68만 |
|---|
| 2026.07.27 | ₩147,996 | ₩151,248 | ₩147,132 | ₩147,300 | -0.47% | 47.4만 |
|---|
| 2026.07.24 | ₩152,781 | ₩152,781 | ₩144,971 | ₩147,996 | -3.13% | 58.5만 |
|---|
| 2026.07.23 | ₩145,975 | ₩150,347 | ₩143,753 | ₩147,741 | +1.21% | 43.2만 |
|---|
| 2026.07.22 | ₩148,464 | ₩152,091 | ₩147,474 | ₩147,688 | -0.52% | 53.8만 |
|---|
| 2026.07.21 | ₩147,567 | ₩152,359 | ₩147,567 | ₩151,743 | +2.83% | 56.5만 |
|---|
| 2026.07.20 | ₩154,608 | ₩160,390 | ₩148,478 | ₩148,652 | -3.85% | 54.4만 |
|---|
| 2026.07.17 | ₩149,589 | ₩156,602 | ₩147,775 | ₩154,956 | +3.59% | 72.1만 |
|---|
| 2026.07.16 | ₩151,034 | ₩155,114 | ₩150,311 | ₩152,573 | +1.02% | 71.4만 |
|---|
| 2026.07.15 | ₩149,602 | ₩152,975 | ₩147,440 | ₩152,747 | +2.10% | 41.5만 |
|---|
| 2026.07.14 | ₩149,241 | ₩152,132 | ₩147,835 | ₩150,017 | +0.52% | 43.5만 |
|---|
| 2026.07.13 | ₩154,554 | ₩156,970 | ₩145,720 | ₩147,768 | -4.39% | 80.9만 |
|---|
| 2026.07.10 | ₩159,975 | ₩161,421 | ₩152,587 | ₩159,748 | -0.14% | 66.6만 |
|---|
| 2026.07.09 | ₩152,787 | ₩159,386 | ₩151,717 | ₩159,279 | +4.25% | 58.3만 |
|---|
| 2026.07.08 | ₩159,493 | ₩160,390 | ₩152,627 | ₩152,801 | -4.20% | 78.8만 |
|---|
| 2026.07.07 | ₩154,273 | ₩161,822 | ₩153,952 | ₩159,600 | +3.45% | 83.1만 |
|---|
| 2026.07.06 | ₩149,896 | ₩156,709 | ₩148,852 | ₩153,604 | +2.47% | 62.5만 |
|---|
| 2026.07.02 | ₩154,006 | ₩154,554 | ₩146,269 | ₩151,931 | -1.35% | 78.8만 |
|---|
| 2026.07.01 | ₩152,975 | ₩156,268 | ₩150,285 | ₩152,854 | -0.08% | 89.6만 |
|---|
| 2026.06.30 | ₩147,755 | ₩158,583 | ₩146,784 | ₩153,483 | +3.88% | 113.5만 |
|---|
| 2026.06.29 | ₩143,164 | ₩149,856 | ₩140,540 | ₩146,323 | +2.21% | 167.6만 |
|---|
| 2026.06.26 | ₩152,587 | ₩159,326 | ₩143,150 | ₩144,716 | -5.16% | 426.4만 |
|---|
| 2026.06.25 | ₩145,627 | ₩174,069 | ₩142,106 | ₩155,879 | +7.04% | 391.5만 |
|---|
| 2026.06.24 | ₩131,787 | ₩135,903 | ₩130,984 | ₩133,674 | +1.43% | 130.2만 |
|---|
| 2026.06.23 | ₩130,863 | ₩134,772 | ₩126,647 | ₩131,506 | +0.49% | 136.8만 |
|---|
| 2026.06.22 | ₩124,264 | ₩140,540 | ₩122,793 | ₩133,112 | +7.12% | 289.1만 |
|---|
| 2026.06.18 | ₩121,373 | ₩123,769 | ₩119,366 | ₩121,039 | -0.28% | 126.2만 |
|---|
| 2026.06.17 | ₩118,201 | ₩121,869 | ₩117,278 | ₩120,329 | +1.80% | 109.3만 |
|---|
| 2026.06.16 | ₩114,949 | ₩117,907 | ₩113,128 | ₩117,037 | +1.82% | 58.8만 |
|---|
| 2026.06.15 | ₩115,471 | ₩118,580 | ₩113,559 | ₩114,560 | -0.79% | 48.5만 |
|---|
| 2026.06.12 | ₩110,465 | ₩118,563 | ₩110,465 | ₩115,384 | +4.45% | 62.5만 |
|---|
| 2026.06.11 | ₩104,763 | ₩111,763 | ₩104,127 | ₩111,040 | +5.99% | 67.5만 |
|---|
| 2026.06.10 | ₩103,652 | ₩108,015 | ₩101,484 | ₩104,709 | +1.02% | 60.5만 |
|---|
| 2026.06.09 | ₩101,537 | ₩103,491 | ₩97,776 | ₩102,943 | +1.38% | 74.8만 |
|---|
| 2026.06.08 | ₩100,025 | ₩100,834 | ₩98,151 | ₩98,981 | -1.04% | 45.4만 |
|---|
| 2026.06.05 | ₩99,529 | ₩100,901 | ₩97,401 | ₩99,222 | -0.31% | 63.9만 |
|---|
| 2026.06.04 | ₩98,070 | ₩100,774 | ₩97,254 | ₩99,864 | +1.83% | 75.3만 |
|---|
| 2026.06.03 | ₩95,005 | ₩98,967 | ₩92,998 | ₩97,990 | +3.14% | 86.1만 |
|---|
| 2026.06.02 | ₩103,585 | ₩105,566 | ₩95,219 | ₩95,420 | -7.88% | 83.7만 |
|---|
| 2026.06.01 | ₩107,962 | ₩108,029 | ₩103,331 | ₩105,031 | -2.72% | 43.8만 |
|---|
| 2026.05.29 | ₩109,528 | ₩110,987 | ₩108,136 | ₩108,979 | -0.50% | 58.7만 |
|---|
| 2026.05.28 | ₩109,488 | ₩110,023 | ₩107,560 | ₩109,033 | -0.42% | 31.7만 |
|---|
| 2026.05.27 | ₩107,881 | ₩110,425 | ₩107,815 | ₩109,354 | +1.36% | 33만 |
|---|
| 2026.05.26 | ₩105,967 | ₩108,122 | ₩104,388 | ₩108,109 | +2.02% | 50.3만 |
|---|
| 2026.05.22 | ₩106,757 | ₩108,618 | ₩104,830 | ₩105,593 | -1.09% | 54.9만 |
|---|
| 2026.05.21 | ₩106,356 | ₩108,055 | ₩105,271 | ₩107,895 | +1.45% | 40.8만 |
|---|
| 2026.05.20 | ₩105,191 | ₩108,979 | ₩104,944 | ₩107,948 | +2.62% | 51.8만 |
|---|
| 2026.05.19 | ₩105,847 | ₩106,168 | ₩102,889 | ₩104,589 | -1.19% | 58.8만 |
|---|
| 2026.05.18 | ₩110,304 | ₩111,643 | ₩105,834 | ₩106,637 | -3.32% | 68.1만 |
|---|
| 2026.05.15 | ₩112,352 | ₩113,061 | ₩109,381 | ₩110,036 | -2.06% | 46.8만 |
|---|
| 2026.05.14 | ₩114,560 | ₩116,046 | ₩111,522 | ₩113,102 | -1.27% | 32.8만 |
|---|
| 2026.05.13 | ₩110,920 | ₩115,056 | ₩110,759 | ₩114,560 | +3.28% | 40.9만 |
|---|
| 2026.05.12 | ₩112,486 | ₩112,707 | ₩109,622 | ₩111,830 | -0.58% | 38.5만 |
|---|
| 2026.05.11 | ₩115,083 | ₩119,740 | ₩112,406 | ₩112,566 | -2.19% | 48.6만 |
|---|
| 2026.05.08 | ₩113,516 | ₩116,314 | ₩111,964 | ₩115,216 | +1.50% | 44.6만 |
|---|
| 2026.05.07 | ₩116,060 | ₩116,060 | ₩111,616 | ₩113,276 | -2.40% | 63.8만 |
|---|
| 2026.05.06 | ₩112,539 | ₩115,832 | ₩112,232 | ₩115,457 | +2.59% | 42.7만 |
|---|
| 2026.05.05 | ₩111,884 | ₩113,918 | ₩108,537 | ₩110,706 | -1.05% | 46만 |
|---|
| 2026.05.04 | ₩106,918 | ₩112,874 | ₩105,981 | ₩111,884 | +4.64% | 50.8만 |
|---|
| 2026.05.01 | ₩109,100 | ₩110,478 | ₩106,503 | ₩108,029 | -0.98% | 69.4만 |
|---|
| 2026.04.30 | ₩114,293 | ₩114,293 | ₩103,913 | ₩108,511 | -5.06% | 75.1만 |
|---|
| 2026.04.29 | ₩110,384 | ₩111,188 | ₩107,226 | ₩109,100 | -1.16% | 75.5만 |
|---|
| 2026.04.28 | ₩116,301 | ₩118,308 | ₩112,165 | ₩112,232 | -3.50% | 46.1만 |
|---|
| 2026.04.27 | ₩113,530 | ₩119,165 | ₩112,392 | ₩116,019 | +2.19% | 51.4만 |
|---|
| 2026.04.24 | ₩117,786 | ₩117,786 | ₩113,094 | ₩113,650 | -3.51% | 39.4만 |
|---|
| 2026.04.23 | ₩118,951 | ₩120,396 | ₩115,457 | ₩116,675 | -1.91% | 41.1만 |
|---|
| 2026.04.22 | ₩119,459 | ₩120,597 | ₩117,050 | ₩118,817 | -0.54% | 42만 |
|---|
| 2026.04.21 | ₩116,635 | ₩118,170 | ₩114,427 | ₩117,880 | +1.07% | 50.2만 |
|---|
| 2026.04.20 | ₩117,532 | ₩118,857 | ₩115,136 | ₩116,354 | -1.00% | 37.5만 |
|---|
| 2026.04.17 | ₩117,452 | ₩118,389 | ₩116,521 | ₩117,398 | -0.05% | 58.7만 |
|---|
| 2026.04.16 | ₩119,031 | ₩119,426 | ₩113,289 | ₩115,297 | -3.14% | 55.5만 |
|---|
| 2026.04.15 | ₩119,861 | ₩120,657 | ₩117,425 | ₩119,125 | -0.61% | 39만 |
|---|
| 2026.04.14 | ₩119,192 | ₩120,570 | ₩118,522 | ₩120,283 | +0.92% | 57.3만 |
|---|
| 2026.04.13 | ₩113,931 | ₩119,245 | ₩113,891 | ₩118,496 | +4.01% | 46.1만 |
|---|
| 2026.04.10 | ₩116,260 | ₩117,124 | ₩112,687 | ₩113,838 | -2.08% | 40만 |
|---|
| 2026.04.09 | ₩115,431 | ₩119,225 | ₩115,116 | ₩116,916 | +1.29% | 51만 |
|---|
| 2026.04.08 | ₩119,647 | ₩119,861 | ₩114,681 | ₩116,622 | -2.53% | 51.4만 |
|---|
| 2026.04.07 | ₩112,887 | ₩114,400 | ₩110,130 | ₩113,905 | +0.90% | 36만 |
|---|
| 2026.04.06 | ₩113,222 | ₩115,203 | ₩111,797 | ₩114,132 | +0.80% | 43.4만 |
|---|
| 2026.04.02 | ₩110,799 | ₩114,641 | ₩110,652 | ₩114,306 | +3.17% | 69.1만 |
|---|
| 2026.04.01 | ₩112,700 | ₩116,153 | ₩111,910 | ₩113,677 | +0.87% | 66.8만 |
|---|
| 2026.03.31 | ₩107,346 | ₩115,190 | ₩107,346 | ₩111,482 | +3.85% | 131.4만 |
|---|
| 2026.03.30 | ₩105,379 | ₩108,069 | ₩103,685 | ₩106,382 | +0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩107,319 | ₩108,765 | ₩104,468 | ₩104,616 | -2.52% | 67.1만 |
|---|
| 2026.03.26 | ₩103,746 | ₩109,796 | ₩103,378 | ₩107,319 | +3.44% | 77.4만 |
|---|
| 2026.03.25 | ₩101,724 | ₩108,832 | ₩101,336 | ₩105,646 | +3.86% | 93.5만 |
|---|
| 2026.03.24 | ₩101,283 | ₩101,738 | ₩98,124 | ₩99,610 | -1.65% | 59.7만 |
|---|
| 2026.03.23 | ₩107,078 | ₩108,062 | ₩101,484 | ₩103,009 | -3.80% | 70.7만 |
|---|
| 2026.03.20 | ₩106,382 | ₩109,126 | ₩103,264 | ₩104,281 | -1.98% | 119.8만 |
|---|
| 2026.03.19 | ₩105,178 | ₩107,962 | ₩102,862 | ₩106,503 | +1.26% | 46만 |
|---|
| 2026.03.18 | ₩107,908 | ₩107,908 | ₩104,970 | ₩105,927 | -1.84% | 43만 |
|---|
| 2026.03.17 | ₩106,369 | ₩109,595 | ₩104,254 | ₩108,698 | +2.19% | 53.1만 |
|---|
| 2026.03.16 | ₩107,707 | ₩110,371 | ₩106,382 | ₩106,543 | -1.08% | 48.8만 |
|---|
| 2026.03.13 | ₩104,642 | ₩108,752 | ₩103,197 | ₩105,780 | +1.09% | 41.7만 |
|---|
| 2026.03.12 | ₩107,011 | ₩107,861 | ₩102,862 | ₩103,732 | -3.06% | 74.1만 |
|---|
| 2026.03.11 | ₩111,776 | ₩113,182 | ₩108,992 | ₩109,113 | -2.38% | 68.9만 |
|---|
| 2026.03.10 | ₩113,583 | ₩116,338 | ₩112,272 | ₩113,209 | -0.33% | 60.2만 |
|---|
| 2026.03.09 | ₩110,893 | ₩114,721 | ₩109,006 | ₩113,824 | +2.64% | 43.8만 |
|---|
| 2026.03.06 | ₩109,153 | ₩112,593 | ₩107,319 | ₩111,750 | +2.38% | 55.7만 |
|---|
| 2026.03.05 | ₩114,480 | ₩116,341 | ₩109,086 | ₩111,790 | -2.35% | 104.4만 |
|---|
| 2026.03.04 | ₩116,408 | ₩117,331 | ₩111,576 | ₩115,257 | -0.99% | 104.3만 |
|---|
| 2026.03.03 | ₩116,997 | ₩119,386 | ₩115,083 | ₩115,578 | -1.21% | 78.1만 |
|---|
| 2026.03.02 | ₩119,446 | ₩121,802 | ₩116,702 | ₩120,597 | +0.96% | 102만 |
|---|
| 2026.02.27 | ₩123,328 | ₩125,804 | ₩118,857 | ₩122,270 | -0.86% | 124만 |
|---|
| 2026.02.26 | ₩115,109 | ₩128,360 | ₩112,078 | ₩127,196 | +10.50% | 139.7만 |
|---|
| 2026.02.25 | ₩122,337 | ₩125,335 | ₩119,205 | ₩121,373 | -0.79% | 105.8만 |
|---|
| 2026.02.24 | ₩118,576 | ₩123,127 | ₩116,940 | ₩121,815 | +2.73% | 82.3만 |
|---|
| 2026.02.23 | ₩116,662 | ₩119,781 | ₩114,701 | ₩118,362 | +1.46% | 56.9만 |
|---|
| 2026.02.20 | ₩115,190 | ₩119,499 | ₩114,574 | ₩116,983 | +1.56% | 104.7만 |
|---|
| 2026.02.19 | ₩113,155 | ₩115,832 | ₩110,398 | ₩115,779 | +2.32% | 55.8만 |
|---|
| 2026.02.18 | ₩112,740 | ₩118,322 | ₩111,910 | ₩113,918 | +1.04% | 75.4만 |
|---|
| 2026.02.17 | ₩109,836 | ₩114,360 | ₩107,560 | ₩113,557 | +3.39% | 56.1만 |
|---|
| 2026.02.13 | ₩113,289 | ₩115,349 | ₩109,822 | ₩110,210 | -2.72% | 59.2만 |
|---|
| 2026.02.12 | ₩110,799 | ₩115,103 | ₩109,528 | ₩112,459 | +1.50% | 122.8만 |
|---|
| 2026.02.11 | ₩105,713 | ₩110,384 | ₩102,414 | ₩110,117 | +4.17% | 63.7만 |
|---|
| 2026.02.10 | ₩105,405 | ₩108,350 | ₩104,582 | ₩106,396 | +0.94% | 120.8만 |
|---|
| 2026.02.09 | ₩106,061 | ₩107,855 | ₩102,768 | ₩105,767 | -0.28% | 57.3만 |
|---|
| 2026.02.06 | ₩103,813 | ₩107,078 | ₩103,170 | ₩106,530 | +2.62% | 59.5만 |
|---|
| 2026.02.05 | ₩102,755 | ₩106,556 | ₩99,409 | ₩101,644 | -1.08% | 142.8만 |
|---|
| 2026.02.04 | ₩103,772 | ₩104,401 | ₩100,881 | ₩104,000 | +0.22% | 83.7만 |
|---|
| 2026.02.03 | ₩100,600 | ₩105,619 | ₩100,600 | ₩103,357 | +2.74% | 64.8만 |
|---|
| 2026.02.02 | ₩95,768 | ₩101,497 | ₩95,273 | ₩101,216 | +5.69% | 60.7만 |
|---|
| 2026.01.30 | ₩97,441 | ₩99,422 | ₩95,514 | ₩97,294 | -0.15% | 92.8만 |
|---|
| 2026.01.29 | ₩95,300 | ₩99,088 | ₩93,694 | ₩98,927 | +3.81% | 60.2만 |
|---|
| 2026.01.28 | ₩97,093 | ₩98,515 | ₩94,430 | ₩95,246 | -1.90% | 96.3만 |
|---|
| 2026.01.27 | ₩95,260 | ₩97,910 | ₩95,219 | ₩96,571 | +1.38% | 54.6만 |
|---|
| 2026.01.26 | ₩92,516 | ₩95,367 | ₩91,398 | ₩95,112 | +2.81% | 75.4만 |
|---|
| 2026.01.23 | ₩96,304 | ₩96,852 | ₩92,328 | ₩93,600 | -2.81% | 63.5만 |
|---|
| 2026.01.22 | ₩93,466 | ₩97,522 | ₩92,944 | ₩97,401 | +4.21% | 56.3만 |
|---|
| 2026.01.21 | ₩91,137 | ₩94,791 | ₩90,695 | ₩94,684 | +3.89% | 61.2만 |
|---|
| 2026.01.20 | ₩89,959 | ₩91,947 | ₩88,614 | ₩91,204 | +1.38% | 102.5만 |
|---|
| 2026.01.16 | ₩95,353 | ₩97,455 | ₩92,903 | ₩93,078 | -2.39% | 66.2만 |
|---|
| 2026.01.15 | ₩100,881 | ₩102,447 | ₩94,309 | ₩95,193 | -5.64% | 54.1만 |
|---|
| 2026.01.14 | ₩98,887 | ₩102,675 | ₩97,294 | ₩100,667 | +1.80% | 40.5만 |
|---|
| 2026.01.13 | ₩97,669 | ₩100,306 | ₩95,869 | ₩99,222 | +1.59% | 66.8만 |
|---|
| 2026.01.12 | ₩99,396 | ₩101,149 | ₩95,648 | ₩97,829 | -1.58% | 78.6만 |
|---|
| 2026.01.09 | ₩100,373 | ₩104,301 | ₩99,851 | ₩100,078 | -0.29% | 59.5만 |
|---|
| 2026.01.08 | ₩100,828 | ₩102,795 | ₩98,659 | ₩100,359 | -0.46% | 74.5만 |
|---|
| 2026.01.07 | ₩98,900 | ₩104,067 | ₩98,847 | ₩102,648 | +3.79% | 93만 |
|---|
| 2026.01.06 | ₩94,577 | ₩98,800 | ₩92,462 | ₩98,325 | +3.96% | 100.5만 |
|---|
| 2026.01.05 | ₩97,160 | ₩98,418 | ₩94,162 | ₩96,919 | -0.25% | 99.5만 |
|---|
| 2026.01.02 | ₩103,531 | ₩104,167 | ₩96,578 | ₩97,388 | -5.93% | 85.4만 |
|---|
| 2025.12.31 | ₩103,987 | ₩105,499 | ₩103,558 | ₩104,147 | +0.15% | 93만 |
|---|
| 2025.12.30 | ₩106,918 | ₩107,788 | ₩103,438 | ₩104,562 | -2.20% | 58.4만 |
|---|
| 2025.12.29 | ₩107,922 | ₩109,675 | ₩106,382 | ₩107,547 | -0.35% | 76.7만 |
|---|
| 2025.12.26 | ₩110,384 | ₩110,900 | ₩108,470 | ₩108,845 | -1.39% | 41.9만 |
|---|
| 2025.12.24 | ₩112,084 | ₩113,543 | ₩110,652 | ₩111,268 | -0.73% | 25.7만 |
|---|
| 2025.12.23 | ₩111,870 | ₩113,965 | ₩110,492 | ₩111,803 | -0.06% | 34.3만 |
|---|
| 2025.12.22 | ₩113,409 | ₩114,320 | ₩110,920 | ₩112,901 | -0.45% | 80.4만 |
|---|
| 2025.12.19 | ₩108,685 | ₩113,289 | ₩108,685 | ₩112,419 | +3.44% | 145.3만 |
|---|
| 2025.12.18 | ₩111,094 | ₩112,031 | ₩104,107 | ₩106,583 | -4.06% | 116.7만 |
|---|
| 2025.12.17 | ₩111,576 | ₩112,740 | ₩108,122 | ₩109,849 | -1.55% | 110.3만 |
|---|
| 2025.12.16 | ₩115,538 | ₩117,010 | ₩112,499 | ₩112,687 | -2.47% | 102.6만 |
|---|
| 2025.12.15 | ₩117,224 | ₩120,905 | ₩113,206 | ₩114,681 | -2.17% | 112.6만 |
|---|
| 2025.12.12 | ₩120,584 | ₩122,310 | ₩115,578 | ₩120,035 | -0.46% | 186.4만 |
|---|
| 2025.12.11 | ₩121,454 | ₩122,752 | ₩115,421 | ₩117,532 | -3.23% | 139.9만 |
|---|
| 2025.12.10 | ₩124,572 | ₩125,576 | ₩115,605 | ₩120,316 | -3.42% | 446만 |
|---|
| 2025.12.09 | ₩121,427 | ₩121,936 | ₩113,771 | ₩116,287 | -4.23% | 233.9만 |
|---|
| 2025.12.08 | ₩119,352 | ₩137,863 | ₩115,927 | ₩126,219 | +5.75% | 749.6만 |
|---|
| 2025.12.05 | ₩88,822 | ₩89,678 | ₩86,787 | ₩89,170 | +0.39% | 39.3만 |
|---|
| 2025.12.04 | ₩88,755 | ₩92,061 | ₩87,322 | ₩88,648 | -0.12% | 74.2만 |
|---|
| 2025.12.03 | ₩86,734 | ₩89,022 | ₩86,011 | ₩88,326 | +1.84% | 50.9만 |
|---|
| 2025.12.02 | ₩89,491 | ₩89,779 | ₩85,248 | ₩86,024 | -3.87% | 74.8만 |
|---|
| 2025.12.01 | ₩89,357 | ₩91,331 | ₩88,326 | ₩89,491 | +0.15% | 61.6만 |
|---|
| 2025.11.28 | ₩91,124 | ₩91,278 | ₩89,799 | ₩90,856 | -0.29% | 45만 |
|---|
| 2025.11.26 | ₩89,531 | ₩91,599 | ₩88,500 | ₩90,829 | +1.45% | 83.6만 |
|---|
| 2025.11.25 | ₩88,072 | ₩89,939 | ₩85,475 | ₩88,393 | +0.36% | 67.6만 |
|---|
| 2025.11.24 | ₩90,682 | ₩92,087 | ₩86,051 | ₩87,791 | -3.19% | 102.6만 |
|---|
| 2025.11.21 | ₩85,716 | ₩90,093 | ₩85,348 | ₩88,393 | +3.12% | 76.9만 |
|---|
| 2025.11.20 | ₩88,447 | ₩91,418 | ₩85,710 | ₩86,506 | -2.19% | 64.9만 |
|---|
| 2025.11.19 | ₩86,078 | ₩88,935 | ₩85,877 | ₩86,760 | +0.79% | 50.5만 |
|---|
| 2025.11.18 | ₩84,739 | ₩87,778 | ₩84,204 | ₩86,078 | +1.58% | 38.4만 |
|---|
| 2025.11.17 | ₩85,863 | ₩87,871 | ₩84,846 | ₩85,797 | -0.08% | 41.5만 |
|---|
| 2025.11.14 | ₩83,160 | ₩91,626 | ₩83,160 | ₩86,921 | +4.52% | 114.6만 |
|---|
| 2025.11.13 | ₩83,387 | ₩87,992 | ₩82,318 | ₩85,167 | +2.13% | 101.3만 |
|---|
| 2025.11.12 | ₩84,819 | ₩87,925 | ₩84,271 | ₩85,034 | +0.25% | 89.3만 |
|---|
| 2025.11.11 | ₩80,991 | ₩86,399 | ₩80,643 | ₩84,819 | +4.73% | 94.8만 |
|---|
| 2025.11.10 | ₩79,640 | ₩83,120 | ₩78,790 | ₩81,995 | +2.96% | 66.6만 |
|---|
| 2025.11.07 | ₩80,697 | ₩80,697 | ₩75,959 | ₩78,515 | -2.70% | 60만 |
|---|
| 2025.11.06 | ₩80,121 | ₩81,975 | ₩79,238 | ₩81,647 | +1.90% | 72.5만 |
|---|
| 2025.11.05 | ₩79,064 | ₩81,393 | ₩76,869 | ₩80,162 | +1.39% | 77.2만 |
|---|
| 2025.11.04 | ₩74,687 | ₩82,424 | ₩74,500 | ₩80,188 | +7.37% | 83.1만 |
|---|
| 2025.11.03 | ₩83,387 | ₩84,806 | ₩77,016 | ₩79,934 | -4.14% | 104.2만 |
|---|
| 2025.10.31 | ₩81,112 | ₩83,307 | ₩80,101 | ₩82,772 | +2.05% | 48.6만 |
|---|
| 2025.10.30 | ₩80,295 | ₩82,699 | ₩79,292 | ₩82,236 | +2.42% | 44.6만 |
|---|
| 2025.10.29 | ₩82,557 | ₩82,745 | ₩78,636 | ₩80,349 | -2.68% | 57.6만 |
|---|
| 2025.10.28 | ₩81,058 | ₩83,133 | ₩80,670 | ₩82,919 | +2.30% | 49.6만 |
|---|
| 2025.10.27 | ₩79,104 | ₩82,089 | ₩79,104 | ₩81,447 | +2.96% | 53.2만 |
|---|
| 2025.10.24 | ₩79,767 | ₩79,767 | ₩77,712 | ₩78,381 | -1.74% | 42.5만 |
|---|
| 2025.10.23 | ₩74,687 | ₩77,378 | ₩73,964 | ₩77,311 | +3.51% | 47.1만 |
|---|
| 2025.10.22 | ₩79,225 | ₩79,225 | ₩73,978 | ₩74,687 | -5.73% | 76.9만 |
|---|
| 2025.10.21 | ₩81,527 | ₩81,721 | ₩77,873 | ₩78,060 | -4.25% | 83.7만 |
|---|
| 2025.10.20 | ₩81,406 | ₩82,752 | ₩79,024 | ₩80,978 | -0.53% | 56.1만 |
|---|
| 2025.10.17 | ₩80,576 | ₩82,464 | ₩76,722 | ₩80,081 | -0.61% | 69.8만 |
|---|
| 2025.10.16 | ₩83,775 | ₩85,609 | ₩79,981 | ₩80,924 | -3.40% | 89.9만 |
|---|
| 2025.10.15 | ₩78,288 | ₩84,712 | ₩77,632 | ₩84,177 | +7.52% | 79.6만 |
|---|
| 2025.10.14 | ₩79,800 | ₩80,309 | ₩77,712 | ₩77,980 | -2.28% | 52.2만 |
|---|
| 2025.10.13 | ₩77,485 | ₩80,309 | ₩75,731 | ₩80,162 | +3.45% | 81.3만 |
|---|
| 2025.10.10 | ₩76,226 | ₩77,297 | ₩74,941 | ₩76,574 | +0.46% | 73.7만 |
|---|