시장 데이터를 불러오는 중
전체 종목
킨트라 바이오 과거 주가
Kyntra Bio, Inc. - Common Stock · KYNB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyntra Bio, Inc. - Common Stock · KYNB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,153 | ₩8,394 | ₩8,153 | ₩8,193 | +0.49% | 6.6천 |
| 2026.10.08 | ₩8,247 | ₩8,253 | ₩7,911 | ₩7,992 | -3.09% | 1.5만 |
| 2026.10.07 | ₩7,844 | ₩8,515 | ₩7,844 | ₩8,220 | +4.79% | 1.7만 |
| 2026.10.06 | ₩8,233 | ₩8,233 | ₩7,871 | ₩7,992 | -2.93% | 1.4만 |
| 2026.10.05 | ₩8,528 | ₩8,649 | ₩7,536 | ₩8,166 | -4.25% | 8.8만 |
| 2026.10.02 | ₩8,850 | ₩8,897 | ₩8,448 | ₩8,461 | -4.39% | 2.6만 |
| 2026.10.01 | ₩8,904 | ₩9,172 | ₩8,702 | ₩8,716 | -2.11% | 2.4만 |
| 2026.09.30 | ₩8,945 | ₩9,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,917 |
| -0.31% |
| 2.6만 |
| 2026.09.29 | ₩9,118 | ₩9,319 | ₩8,904 | ₩9,105 | -0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩9,333 | ₩9,547 | ₩9,158 | ₩9,252 | -0.86% | 1.2만 |
|---|
| 2026.09.25 | ₩9,401 | ₩9,401 | ₩9,252 | ₩9,306 | -1.01% | 2만 |
|---|
| 2026.09.24 | ₩9,621 | ₩9,621 | ₩9,359 | ₩9,386 | -2.44% | 1.6만 |
|---|
| 2026.09.23 | ₩9,507 | ₩9,789 | ₩9,427 | ₩9,722 | +2.26% | 2.9만 |
|---|
| 2026.09.22 | ₩9,587 | ₩9,762 | ₩9,373 | ₩9,762 | +1.82% | 2.3만 |
|---|
| 2026.09.21 | ₩9,520 | ₩9,735 | ₩9,427 | ₩9,654 | +1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩9,775 | ₩9,893 | ₩8,930 | ₩9,487 | -2.95% | 8만 |
|---|
| 2026.09.17 | ₩10,365 | ₩10,392 | ₩9,453 | ₩9,520 | -8.15% | 3.9만 |
|---|
| 2026.09.16 | ₩10,432 | ₩10,519 | ₩10,204 | ₩10,204 | -2.19% | 1.8만 |
|---|
| 2026.09.15 | ₩10,472 | ₩10,660 | ₩9,896 | ₩10,419 | -0.51% | 1.2만 |
|---|
| 2026.09.14 | ₩10,526 | ₩10,808 | ₩10,446 | ₩10,767 | +2.29% | 2.4만 |
|---|
| 2026.09.11 | ₩10,962 | ₩11,062 | ₩10,620 | ₩10,687 | -2.51% | 9.7천 |
|---|
| 2026.09.10 | ₩11,290 | ₩11,290 | ₩9,427 | ₩10,694 | -5.29% | 8.4만 |
|---|
| 2026.09.09 | ₩10,888 | ₩11,076 | ₩10,707 | ₩10,781 | -0.99% | 5.9천 |
|---|
| 2026.09.08 | ₩11,277 | ₩11,398 | ₩10,794 | ₩11,022 | -2.26% | 1.1만 |
|---|
| 2026.09.04 | ₩11,176 | ₩11,626 | ₩11,176 | ₩11,465 | +2.58% | 1.2만 |
|---|
| 2026.09.03 | ₩11,518 | ₩11,579 | ₩11,109 | ₩11,384 | -1.16% | 1.2만 |
|---|
| 2026.09.02 | ₩10,687 | ₩11,599 | ₩10,620 | ₩11,438 | +7.03% | 4.2만 |
|---|
| 2026.09.01 | ₩10,499 | ₩10,794 | ₩10,459 | ₩10,660 | +1.53% | 2.8만 |
|---|
| 2026.08.31 | ₩10,620 | ₩10,761 | ₩10,184 | ₩10,432 | -1.77% | 3.1만 |
|---|
| 2026.08.28 | ₩10,714 | ₩10,754 | ₩10,459 | ₩10,754 | +0.38% | 1.6만 |
|---|
| 2026.08.27 | ₩10,741 | ₩10,888 | ₩10,620 | ₩10,727 | -0.12% | 5.9천 |
|---|
| 2026.08.26 | ₩10,875 | ₩10,928 | ₩10,660 | ₩10,868 | -0.06% | 7.4천 |
|---|
| 2026.08.25 | ₩10,727 | ₩10,888 | ₩10,392 | ₩10,861 | +1.25% | 4.5만 |
|---|
| 2026.08.24 | ₩10,285 | ₩10,700 | ₩10,258 | ₩10,700 | +4.04% | 2.6만 |
|---|
| 2026.08.21 | ₩9,856 | ₩10,191 | ₩9,789 | ₩10,084 | +2.31% | 4만 |
|---|
| 2026.08.20 | ₩9,507 | ₩9,909 | ₩9,203 | ₩9,815 | +3.24% | 2.4만 |
|---|
| 2026.08.19 | ₩9,621 | ₩9,708 | ₩9,313 | ₩9,587 | -0.35% | 1.9만 |
|---|
| 2026.08.18 | ₩9,132 | ₩9,726 | ₩9,132 | ₩9,400 | +2.94% | 1.4만 |
|---|
| 2026.08.17 | ₩9,306 | ₩9,598 | ₩9,132 | ₩9,132 | -1.87% | 2.6만 |
|---|
| 2026.08.14 | ₩9,420 | ₩9,932 | ₩9,321 | ₩9,453 | +0.36% | 1.8만 |
|---|
| 2026.08.13 | ₩9,427 | ₩9,587 | ₩9,427 | ₩9,440 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩9,574 | ₩9,696 | ₩9,447 | ₩9,520 | -0.56% | 4.2천 |
|---|
| 2026.08.11 | ₩9,266 | ₩9,654 | ₩9,266 | ₩9,480 | +2.32% | 1.3만 |
|---|
| 2026.08.10 | ₩9,775 | ₩9,833 | ₩9,346 | ₩9,346 | -4.39% | 3.5천 |
|---|
| 2026.08.07 | ₩9,346 | ₩9,789 | ₩9,346 | ₩9,748 | +4.30% | 5.2천 |
|---|
| 2026.08.06 | ₩9,292 | ₩9,534 | ₩9,292 | ₩9,361 | +0.74% | 1.5천 |
|---|
| 2026.08.05 | ₩9,252 | ₩9,477 | ₩9,051 | ₩9,373 | +1.30% | 7.3천 |
|---|
| 2026.08.04 | ₩9,373 | ₩9,386 | ₩9,232 | ₩9,279 | -1.00% | 8.8천 |
|---|
| 2026.08.03 | ₩9,225 | ₩9,355 | ₩9,052 | ₩9,064 | -1.74% | 5천 |
|---|
| 2026.07.31 | ₩9,158 | ₩9,237 | ₩8,930 | ₩9,024 | -1.46% | 4.6천 |
|---|
| 2026.07.30 | ₩9,078 | ₩9,259 | ₩8,996 | ₩9,105 | +0.30% | 5.7천 |
|---|
| 2026.07.29 | ₩9,313 | ₩9,319 | ₩9,091 | ₩9,091 | -2.38% | 6.6천 |
|---|
| 2026.07.28 | ₩9,628 | ₩9,628 | ₩9,239 | ₩9,353 | -2.86% | 8.9천 |
|---|
| 2026.07.27 | ₩9,440 | ₩9,547 | ₩9,400 | ₩9,453 | +0.14% | 4.7천 |
|---|
| 2026.07.24 | ₩9,480 | ₩9,654 | ₩9,427 | ₩9,427 | -0.57% | 2.7천 |
|---|
| 2026.07.23 | ₩9,665 | ₩9,665 | ₩9,480 | ₩9,480 | -1.91% | 4.3천 |
|---|
| 2026.07.22 | ₩9,789 | ₩9,789 | ₩9,561 | ₩9,675 | -1.16% | 4.4천 |
|---|
| 2026.07.21 | ₩9,467 | ₩9,905 | ₩9,467 | ₩9,789 | +3.40% | 3.6천 |
|---|
| 2026.07.20 | ₩9,614 | ₩9,708 | ₩9,440 | ₩9,440 | -1.81% | 5.2천 |
|---|
| 2026.07.17 | ₩9,889 | ₩9,909 | ₩9,601 | ₩9,695 | -1.97% | 9.4천 |
|---|
| 2026.07.16 | ₩9,641 | ₩10,104 | ₩9,641 | ₩9,909 | +2.78% | 1만 |
|---|
| 2026.07.15 | ₩9,829 | ₩10,177 | ₩9,668 | ₩9,668 | -1.64% | 7.3천 |
|---|
| 2026.07.14 | ₩9,789 | ₩9,923 | ₩9,722 | ₩9,815 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩10,191 | ₩10,305 | ₩9,789 | ₩9,849 | -3.36% | 1.4만 |
|---|
| 2026.07.10 | ₩9,923 | ₩10,352 | ₩9,923 | ₩10,198 | +2.77% | 2.4만 |
|---|
| 2026.07.09 | ₩9,999 | ₩10,043 | ₩9,722 | ₩9,815 | -1.84% | 1.7만 |
|---|
| 2026.07.08 | ₩9,990 | ₩10,191 | ₩9,990 | ₩10,043 | +0.54% | 3.7천 |
|---|
| 2026.07.07 | ₩9,949 | ₩10,486 | ₩9,885 | ₩10,110 | +1.62% | 5.8만 |
|---|
| 2026.07.06 | ₩9,936 | ₩10,230 | ₩9,722 | ₩9,722 | -2.16% | 2만 |
|---|
| 2026.07.02 | ₩10,191 | ₩10,446 | ₩10,191 | ₩10,231 | +0.39% | 5천 |
|---|
| 2026.07.01 | ₩10,177 | ₩10,191 | ₩9,882 | ₩10,124 | -0.53% | 4.7천 |
|---|
| 2026.06.30 | ₩9,587 | ₩10,283 | ₩9,587 | ₩10,124 | +5.59% | 1.2만 |
|---|
| 2026.06.29 | ₩9,716 | ₩9,923 | ₩9,212 | ₩9,802 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩9,467 | ₩9,976 | ₩9,064 | ₩9,708 | +2.55% | 1.8만 |
|---|
| 2026.06.25 | ₩9,386 | ₩10,043 | ₩9,225 | ₩9,306 | -0.86% | 7.8만 |
|---|
| 2026.06.24 | ₩9,185 | ₩9,448 | ₩9,185 | ₩9,306 | +1.31% | 4.1천 |
|---|
| 2026.06.23 | ₩9,199 | ₩9,346 | ₩9,145 | ₩9,346 | +1.60% | 1.2만 |
|---|
| 2026.06.22 | ₩8,997 | ₩9,266 | ₩8,997 | ₩9,225 | +2.53% | 4.6천 |
|---|
| 2026.06.18 | ₩9,172 | ₩9,185 | ₩8,921 | ₩8,984 | -2.05% | 1.6만 |
|---|
| 2026.06.17 | ₩9,252 | ₩9,440 | ₩9,252 | ₩9,266 | +0.14% | 8.4천 |
|---|
| 2026.06.16 | ₩9,447 | ₩9,447 | ₩9,158 | ₩9,266 | -1.92% | 6.2천 |
|---|
| 2026.06.15 | ₩9,453 | ₩9,654 | ₩9,212 | ₩9,212 | -2.55% | 1만 |
|---|
| 2026.06.12 | ₩9,118 | ₩10,660 | ₩9,011 | ₩9,561 | +4.85% | 46.1만 |
|---|
| 2026.06.11 | ₩9,373 | ₩9,373 | ₩8,984 | ₩9,064 | -3.29% | 6.3천 |
|---|
| 2026.06.10 | ₩9,158 | ₩9,374 | ₩8,863 | ₩8,971 | -2.05% | 1.1만 |
|---|
| 2026.06.09 | ₩9,145 | ₩9,373 | ₩8,942 | ₩8,971 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩9,185 | ₩9,185 | ₩8,783 | ₩8,890 | -3.21% | 1.3만 |
|---|
| 2026.06.05 | ₩9,118 | ₩9,219 | ₩8,917 | ₩8,997 | -1.32% | 6.8천 |
|---|
| 2026.06.04 | ₩9,185 | ₩9,373 | ₩9,118 | ₩9,132 | -0.58% | 3.8천 |
|---|
| 2026.06.03 | ₩9,158 | ₩9,333 | ₩9,078 | ₩9,132 | -0.29% | 5.8천 |
|---|
| 2026.06.02 | ₩9,272 | ₩9,333 | ₩9,158 | ₩9,172 | -1.08% | 2.7천 |
|---|
| 2026.06.01 | ₩9,266 | ₩9,364 | ₩9,118 | ₩9,252 | -0.14% | 1.9만 |
|---|
| 2026.05.29 | ₩9,453 | ₩9,453 | ₩9,199 | ₩9,252 | -2.13% | 6.6천 |
|---|
| 2026.05.28 | ₩9,453 | ₩9,507 | ₩9,400 | ₩9,413 | -0.43% | 7.3천 |
|---|
| 2026.05.27 | ₩9,326 | ₩9,612 | ₩9,326 | ₩9,400 | +0.79% | 9.3천 |
|---|
| 2026.05.26 | ₩9,373 | ₩9,483 | ₩9,185 | ₩9,185 | -2.00% | 6천 |
|---|
| 2026.05.22 | ₩9,145 | ₩9,453 | ₩9,145 | ₩9,373 | +2.49% | 1.2만 |
|---|
| 2026.05.21 | ₩9,292 | ₩9,319 | ₩9,225 | ₩9,306 | +0.14% | 5.6천 |
|---|
| 2026.05.20 | ₩9,185 | ₩9,346 | ₩9,185 | ₩9,319 | +1.46% | 2.8천 |
|---|
| 2026.05.19 | ₩9,091 | ₩9,252 | ₩9,091 | ₩9,118 | +0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩9,319 | ₩9,406 | ₩9,132 | ₩9,158 | -1.73% | 1.1만 |
|---|
| 2026.05.15 | ₩9,314 | ₩9,406 | ₩9,145 | ₩9,145 | -1.81% | 1만 |
|---|
| 2026.05.14 | ₩9,406 | ₩9,514 | ₩9,333 | ₩9,400 | -0.07% | 9.2천 |
|---|
| 2026.05.13 | ₩9,494 | ₩9,574 | ₩9,386 | ₩9,386 | -1.13% | 9.5천 |
|---|
| 2026.05.12 | ₩9,239 | ₩9,688 | ₩9,118 | ₩9,688 | +4.86% | 1.3만 |
|---|
| 2026.05.11 | ₩9,319 | ₩9,420 | ₩9,118 | ₩9,118 | -2.16% | 1.6만 |
|---|
| 2026.05.08 | ₩9,453 | ₩9,507 | ₩9,319 | ₩9,319 | -1.42% | 4.9천 |
|---|
| 2026.05.07 | ₩9,480 | ₩9,654 | ₩9,480 | ₩9,520 | +0.42% | 1.2만 |
|---|
| 2026.05.06 | ₩9,520 | ₩9,735 | ₩9,520 | ₩9,547 | +0.28% | 4.4천 |
|---|
| 2026.05.05 | ₩9,722 | ₩9,728 | ₩9,480 | ₩9,520 | -2.07% | 5.9천 |
|---|
| 2026.05.04 | ₩9,637 | ₩9,798 | ₩9,507 | ₩9,654 | +0.18% | 8.9천 |
|---|
| 2026.05.01 | ₩9,748 | ₩9,775 | ₩9,467 | ₩9,507 | -2.48% | 4.8천 |
|---|
| 2026.04.30 | ₩9,453 | ₩9,748 | ₩9,453 | ₩9,748 | +3.12% | 6.3천 |
|---|
| 2026.04.29 | ₩9,510 | ₩9,561 | ₩9,453 | ₩9,453 | -0.59% | 3.9천 |
|---|
| 2026.04.28 | ₩9,453 | ₩9,668 | ₩9,453 | ₩9,453 | 0.00% | 3.4천 |
|---|
| 2026.04.27 | ₩9,587 | ₩9,601 | ₩9,418 | ₩9,427 | -1.68% | 5.9천 |
|---|
| 2026.04.24 | ₩9,386 | ₩9,722 | ₩9,359 | ₩9,574 | +2.00% | 1만 |
|---|
| 2026.04.23 | ₩9,404 | ₩9,507 | ₩9,386 | ₩9,401 | -0.03% | 4.2천 |
|---|
| 2026.04.22 | ₩9,681 | ₩9,681 | ₩9,333 | ₩9,641 | -0.42% | 1.7만 |
|---|
| 2026.04.21 | ₩9,829 | ₩9,829 | ₩9,469 | ₩9,469 | -3.66% | 3.8천 |
|---|
| 2026.04.20 | ₩9,654 | ₩9,896 | ₩9,463 | ₩9,842 | +1.94% | 3.9천 |
|---|
| 2026.04.17 | ₩9,909 | ₩9,909 | ₩9,654 | ₩9,815 | -0.95% | 4.1천 |
|---|
| 2026.04.16 | ₩9,722 | ₩9,842 | ₩9,628 | ₩9,641 | -0.83% | 8.7천 |
|---|
| 2026.04.15 | ₩9,856 | ₩9,869 | ₩9,507 | ₩9,547 | -3.13% | 8.9천 |
|---|
| 2026.04.14 | ₩9,507 | ₩9,996 | ₩9,507 | ₩9,882 | +3.95% | 1.2만 |
|---|
| 2026.04.13 | ₩9,453 | ₩9,628 | ₩9,413 | ₩9,494 | +0.43% | 2.8만 |
|---|
| 2026.04.10 | ₩9,681 | ₩9,681 | ₩9,520 | ₩9,614 | -0.69% | 4.2천 |
|---|
| 2026.04.09 | ₩9,581 | ₩9,789 | ₩9,581 | ₩9,641 | +0.63% | 1.3만 |
|---|
| 2026.04.08 | ₩9,842 | ₩9,909 | ₩9,621 | ₩9,789 | -0.54% | 1.3만 |
|---|
| 2026.04.07 | ₩9,319 | ₩9,601 | ₩9,145 | ₩9,279 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩9,708 | ₩9,708 | ₩9,359 | ₩9,359 | -3.59% | 5.8천 |
|---|
| 2026.04.02 | ₩9,722 | ₩9,923 | ₩9,400 | ₩9,400 | -3.31% | 1.2만 |
|---|
| 2026.04.01 | ₩9,051 | ₩9,856 | ₩9,051 | ₩9,520 | +5.19% | 3.1만 |
|---|
| 2026.03.31 | ₩8,830 | ₩9,306 | ₩8,830 | ₩9,091 | +2.96% | 2.4만 |
|---|
| 2026.03.30 | ₩8,787 | ₩8,837 | ₩8,474 | ₩8,662 | -1.42% | 4.9만 |
|---|
| 2026.03.27 | ₩8,863 | ₩9,199 | ₩8,555 | ₩8,837 | -0.30% | 3.1만 |
|---|
| 2026.03.26 | ₩9,038 | ₩9,286 | ₩8,769 | ₩8,769 | -2.97% | 2.6만 |
|---|
| 2026.03.25 | ₩9,185 | ₩9,359 | ₩8,897 | ₩9,105 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩9,333 | ₩9,453 | ₩8,904 | ₩9,051 | -3.02% | 5만 |
|---|
| 2026.03.23 | ₩9,695 | ₩9,762 | ₩9,386 | ₩9,467 | -2.35% | 3.3만 |
|---|
| 2026.03.20 | ₩9,789 | ₩9,979 | ₩9,561 | ₩9,561 | -2.33% | 3.9만 |
|---|
| 2026.03.19 | ₩9,413 | ₩9,795 | ₩9,346 | ₩9,789 | +3.99% | 6만 |
|---|
| 2026.03.18 | ₩9,949 | ₩9,949 | ₩9,386 | ₩9,453 | -4.99% | 5.4만 |
|---|
| 2026.03.17 | ₩9,252 | ₩10,070 | ₩8,971 | ₩9,882 | +6.81% | 7.8만 |
|---|
| 2026.03.16 | ₩9,587 | ₩9,789 | ₩9,386 | ₩9,386 | -2.10% | 2.2만 |
|---|
| 2026.03.13 | ₩9,541 | ₩9,735 | ₩9,282 | ₩9,346 | -2.04% | 2만 |
|---|
| 2026.03.12 | ₩9,413 | ₩9,561 | ₩9,319 | ₩9,413 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩9,534 | ₩9,775 | ₩9,420 | ₩9,547 | +0.14% | 7.4천 |
|---|
| 2026.03.10 | ₩9,825 | ₩9,923 | ₩9,561 | ₩9,561 | -2.69% | 1.3만 |
|---|
| 2026.03.09 | ₩9,051 | ₩10,258 | ₩8,984 | ₩9,842 | +8.74% | 5.7만 |
|---|
| 2026.03.06 | ₩9,266 | ₩9,427 | ₩8,944 | ₩9,172 | -1.01% | 5.5만 |
|---|
| 2026.03.05 | ₩9,292 | ₩9,656 | ₩9,051 | ₩9,232 | -0.65% | 8.3천 |
|---|
| 2026.03.04 | ₩9,225 | ₩9,400 | ₩9,145 | ₩9,279 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩9,306 | ₩9,460 | ₩9,011 | ₩9,172 | -1.44% | 4.7만 |
|---|
| 2026.03.02 | ₩9,185 | ₩9,654 | ₩9,064 | ₩9,453 | +2.92% | 3.6만 |
|---|
| 2026.02.27 | ₩9,386 | ₩9,472 | ₩9,132 | ₩9,292 | -1.00% | 4.4만 |
|---|
| 2026.02.26 | ₩9,668 | ₩9,668 | ₩9,319 | ₩9,346 | -3.33% | 7만 |
|---|
| 2026.02.25 | ₩9,762 | ₩10,405 | ₩9,534 | ₩9,748 | -0.14% | 4.6만 |
|---|
| 2026.02.24 | ₩10,539 | ₩10,875 | ₩9,722 | ₩9,762 | -7.38% | 11.2만 |
|---|
| 2026.02.23 | ₩11,129 | ₩11,510 | ₩10,660 | ₩10,794 | -3.01% | 4만 |
|---|
| 2026.02.20 | ₩10,714 | ₩12,055 | ₩10,714 | ₩11,156 | +4.13% | 5.2만 |
|---|
| 2026.02.19 | ₩10,459 | ₩10,700 | ₩10,325 | ₩10,513 | +0.51% | 1.9만 |
|---|
| 2026.02.18 | ₩10,285 | ₩10,727 | ₩10,050 | ₩10,446 | +1.56% | 2.1만 |
|---|
| 2026.02.17 | ₩9,869 | ₩10,224 | ₩9,534 | ₩9,829 | -0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩10,057 | ₩10,459 | ₩9,990 | ₩9,990 | -0.67% | 1.1만 |
|---|
| 2026.02.12 | ₩10,633 | ₩10,687 | ₩9,815 | ₩10,030 | -5.67% | 5.8만 |
|---|
| 2026.02.11 | ₩10,861 | ₩11,056 | ₩10,258 | ₩10,459 | -3.70% | 3.9만 |
|---|
| 2026.02.10 | ₩10,560 | ₩10,875 | ₩10,419 | ₩10,432 | -1.21% | 2만 |
|---|
| 2026.02.09 | ₩10,969 | ₩11,572 | ₩10,499 | ₩10,499 | -4.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,262 | ₩11,264 | ₩10,262 | ₩11,022 | +7.41% | 1.7만 |
|---|
| 2026.02.05 | ₩10,539 | ₩11,183 | ₩10,057 | ₩10,057 | -4.58% | 6.3만 |
|---|
| 2026.02.04 | ₩11,411 | ₩11,532 | ₩10,419 | ₩10,539 | -7.64% | 3.3만 |
|---|
| 2026.02.03 | ₩10,942 | ₩11,733 | ₩10,928 | ₩11,398 | +4.17% | 5.2만 |
|---|
| 2026.02.02 | ₩10,486 | ₩11,384 | ₩10,231 | ₩10,942 | +4.35% | 3.8만 |
|---|
| 2026.01.30 | ₩10,821 | ₩10,902 | ₩10,037 | ₩10,566 | -2.35% | 4.9만 |
|---|
| 2026.01.29 | ₩11,746 | ₩12,122 | ₩10,741 | ₩10,741 | -8.56% | 2.8만 |
|---|
| 2026.01.28 | ₩11,290 | ₩12,014 | ₩11,290 | ₩11,753 | +4.10% | 2.1만 |
|---|
| 2026.01.27 | ₩11,505 | ₩11,505 | ₩11,210 | ₩11,304 | -1.75% | 1.3만 |
|---|
| 2026.01.26 | ₩11,652 | ₩11,964 | ₩11,344 | ₩11,438 | -1.84% | 1.6만 |
|---|
| 2026.01.23 | ₩12,073 | ₩12,187 | ₩11,478 | ₩11,719 | -2.93% | 1.1만 |
|---|
| 2026.01.22 | ₩11,867 | ₩12,175 | ₩11,605 | ₩12,028 | +1.36% | 1.7만 |
|---|
| 2026.01.21 | ₩11,465 | ₩11,974 | ₩11,294 | ₩11,719 | +2.22% | 2만 |
|---|
| 2026.01.20 | ₩12,014 | ₩12,242 | ₩11,424 | ₩11,465 | -4.58% | 4.8만 |
|---|
| 2026.01.16 | ₩12,202 | ₩12,583 | ₩12,095 | ₩12,256 | +0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩12,430 | ₩12,564 | ₩12,135 | ₩12,162 | -2.16% | 1.4만 |
|---|
| 2026.01.14 | ₩12,175 | ₩12,846 | ₩12,175 | ₩12,739 | +4.63% | 1.6만 |
|---|
| 2026.01.13 | ₩12,377 | ₩12,688 | ₩12,149 | ₩12,242 | -1.08% | 1.4만 |
|---|
| 2026.01.12 | ₩12,202 | ₩12,350 | ₩12,095 | ₩12,162 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩12,752 | ₩12,953 | ₩12,363 | ₩12,363 | -3.05% | 1.9만 |
|---|
| 2026.01.08 | ₩12,752 | ₩13,007 | ₩12,537 | ₩12,739 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩12,377 | ₩13,074 | ₩12,377 | ₩13,020 | +5.20% | 3.4만 |
|---|
| 2026.01.06 | ₩12,076 | ₩12,511 | ₩11,879 | ₩12,095 | +0.16% | 2.3만 |
|---|
| 2026.01.05 | ₩11,934 | ₩12,497 | ₩11,840 | ₩11,974 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩11,733 | ₩12,497 | ₩11,699 | ₩12,283 | +4.69% | 2.8만 |
|---|
| 2025.12.31 | ₩11,719 | ₩12,041 | ₩11,398 | ₩11,773 | +0.46% | 3.3만 |
|---|
| 2025.12.30 | ₩11,612 | ₩12,041 | ₩11,559 | ₩11,666 | +0.46% | 2.5만 |
|---|
| 2025.12.29 | ₩11,746 | ₩12,323 | ₩11,532 | ₩11,773 | +0.23% | 2.9만 |
|---|
| 2025.12.26 | ₩11,411 | ₩12,068 | ₩11,210 | ₩11,934 | +4.58% | 2.9만 |
|---|
| 2025.12.24 | ₩11,290 | ₩11,512 | ₩11,237 | ₩11,512 | +1.96% | 7.2천 |
|---|
| 2025.12.23 | ₩11,424 | ₩11,787 | ₩11,290 | ₩11,304 | -1.06% | 2.6만 |
|---|
| 2025.12.22 | ₩11,398 | ₩11,800 | ₩11,398 | ₩11,478 | +0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩11,197 | ₩11,961 | ₩11,197 | ₩11,532 | +2.99% | 3.3만 |
|---|
| 2025.12.18 | ₩11,867 | ₩12,122 | ₩11,129 | ₩11,156 | -5.99% | 4.2만 |
|---|
| 2025.12.17 | ₩12,712 | ₩12,759 | ₩11,612 | ₩11,612 | -8.65% | 5.1만 |
|---|
| 2025.12.16 | ₩13,168 | ₩14,039 | ₩12,470 | ₩12,752 | -3.16% | 4.8만 |
|---|
| 2025.12.15 | ₩11,612 | ₩14,012 | ₩11,532 | ₩13,463 | +15.94% | 33.9만 |
|---|
| 2025.12.12 | ₩11,679 | ₩11,793 | ₩11,223 | ₩11,237 | -3.79% | 1.2만 |
|---|
| 2025.12.11 | ₩11,760 | ₩12,186 | ₩11,666 | ₩11,666 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩11,290 | ₩12,041 | ₩11,290 | ₩11,827 | +4.75% | 1.6만 |
|---|
| 2025.12.09 | ₩11,290 | ₩11,579 | ₩11,237 | ₩11,404 | +1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩11,411 | ₩11,457 | ₩11,129 | ₩11,210 | -1.76% | 1.5만 |
|---|
| 2025.12.05 | ₩11,170 | ₩11,331 | ₩11,036 | ₩11,290 | +1.08% | 2.1만 |
|---|
| 2025.12.04 | ₩11,143 | ₩11,465 | ₩10,714 | ₩11,062 | -0.72% | 2.5만 |
|---|
| 2025.12.03 | ₩10,875 | ₩11,116 | ₩10,821 | ₩10,888 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩11,411 | ₩11,438 | ₩10,808 | ₩10,834 | -5.05% | 3.5만 |
|---|
| 2025.12.01 | ₩11,907 | ₩12,035 | ₩11,438 | ₩11,438 | -3.94% | 1.6만 |
|---|
| 2025.11.28 | ₩12,216 | ₩12,216 | ₩11,760 | ₩11,800 | -3.40% | 1.3만 |
|---|
| 2025.11.26 | ₩11,492 | ₩11,860 | ₩11,217 | ₩11,860 | +3.21% | 3.7만 |
|---|
| 2025.11.25 | ₩11,585 | ₩11,800 | ₩11,357 | ₩11,478 | -0.93% | 4만 |
|---|
| 2025.11.24 | ₩11,290 | ₩11,659 | ₩11,270 | ₩11,505 | +1.90% | 2.1만 |
|---|
| 2025.11.21 | ₩11,143 | ₩11,614 | ₩11,129 | ₩11,290 | +1.32% | 3.1만 |
|---|
| 2025.11.20 | ₩11,599 | ₩11,666 | ₩11,129 | ₩11,129 | -4.05% | 2.4만 |
|---|
| 2025.11.19 | ₩11,532 | ₩11,673 | ₩11,351 | ₩11,465 | -0.58% | 2.7만 |
|---|
| 2025.11.18 | ₩11,652 | ₩11,854 | ₩11,532 | ₩11,532 | -1.04% | 6.3만 |
|---|
| 2025.11.17 | ₩11,679 | ₩12,202 | ₩11,398 | ₩11,666 | -0.11% | 4.4만 |
|---|
| 2025.11.14 | ₩12,149 | ₩12,283 | ₩11,532 | ₩11,652 | -4.08% | 4.4만 |
|---|
| 2025.11.13 | ₩12,336 | ₩12,618 | ₩11,800 | ₩12,162 | -1.41% | 6.3만 |
|---|
| 2025.11.12 | ₩13,530 | ₩13,530 | ₩11,129 | ₩12,242 | -9.51% | 8.7만 |
|---|
| 2025.11.11 | ₩14,763 | ₩14,876 | ₩12,832 | ₩13,329 | -9.72% | 13.4만 |
|---|
| 2025.11.10 | ₩14,817 | ₩15,005 | ₩14,750 | ₩14,750 | -0.45% | 4.3만 |
|---|
| 2025.11.07 | ₩14,750 | ₩15,273 | ₩14,750 | ₩14,790 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩14,877 | ₩15,003 | ₩14,750 | ₩14,750 | -0.86% | 3.5만 |
|---|
| 2025.11.05 | ₩14,750 | ₩14,951 | ₩14,750 | ₩14,750 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩14,750 | ₩14,804 | ₩14,750 | ₩14,750 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩14,911 | ₩15,112 | ₩14,750 | ₩14,763 | -0.99% | 1.5만 |
|---|
| 2025.10.31 | ₩14,924 | ₩15,166 | ₩14,683 | ₩14,911 | -0.09% | 1.6만 |
|---|
| 2025.10.30 | ₩14,857 | ₩14,857 | ₩14,482 | ₩14,804 | -0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩14,549 | ₩14,743 | ₩14,079 | ₩14,629 | +0.55% | 1.7만 |
|---|
| 2025.10.28 | ₩14,830 | ₩15,038 | ₩14,495 | ₩14,495 | -2.26% | 9.9천 |
|---|
| 2025.10.27 | ₩14,562 | ₩14,931 | ₩14,326 | ₩14,911 | +2.39% | 1.5만 |
|---|
| 2025.10.24 | ₩14,200 | ₩14,623 | ₩14,200 | ₩14,522 | +2.27% | 1.4만 |
|---|
| 2025.10.23 | ₩14,593 | ₩14,829 | ₩14,361 | ₩14,361 | -1.59% | 9.3천 |
|---|
| 2025.10.22 | ₩14,951 | ₩15,621 | ₩14,562 | ₩14,991 | +0.27% | 1.2만 |
|---|
| 2025.10.21 | ₩15,018 | ₩15,018 | ₩14,391 | ₩14,951 | -0.45% | 1.4만 |
|---|
| 2025.10.20 | ₩13,905 | ₩15,554 | ₩13,905 | ₩14,931 | +7.38% | 4.6만 |
|---|
| 2025.10.17 | ₩14,401 | ₩15,085 | ₩13,905 | ₩13,919 | -3.35% | 1만 |
|---|
| 2025.10.16 | ₩14,723 | ₩14,983 | ₩14,267 | ₩14,448 | -1.87% | 2.2만 |
|---|
| 2025.10.15 | ₩14,871 | ₩15,031 | ₩14,455 | ₩14,804 | -0.45% | 2.6만 |
|---|
| 2025.10.14 | ₩14,629 | ₩15,072 | ₩14,173 | ₩14,844 | +1.47% | 2.1만 |
|---|
| 2025.10.13 | ₩14,455 | ₩14,871 | ₩14,026 | ₩14,710 | +1.76% | 1.6만 |
|---|
| 2025.10.10 | ₩14,696 | ₩14,696 | ₩13,798 | ₩14,146 | -3.74% | 6.7만 |
|---|