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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,529 | ₩8,650 | ₩7,537 | ₩8,194 | -3.93% | 14만 |
| 2026.09.28–2026.10.02 | ₩9,334 | ₩9,548 | ₩8,449 | ₩8,462 | -9.34% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩9,522 | ₩9,790 | ₩9,253 | ₩9,307 | -2.25% | 10.5만 |
| 2026.09.14–2026.09.18 | ₩10,527 | ₩10,809 | ₩8,932 | ₩9,488 | -9.87% | 17.2만 |
| 2026.09.08–2026.09.11 | ₩11,278 | ₩11,399 | ₩9,428 | ₩10,688 | -5.23% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩10,621 | ₩11,627 | ₩10,185 | ₩11,466 | +7.95% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩10,286 | ₩10,930 | ₩10,259 | ₩10,755 | +4.56% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,192 |
| ₩9,133 |
| ₩10,085 |
| +8.36% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩9,776 | ₩9,933 | ₩9,267 | ₩9,455 | -3.29% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,227 | ₩9,790 | ₩9,052 | ₩9,750 | +5.67% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,441 | ₩9,629 | ₩8,932 | ₩9,025 | -4.40% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,615 | ₩9,906 | ₩9,428 | ₩9,428 | -1.95% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,192 | ₩10,306 | ₩9,602 | ₩9,696 | -4.87% | 5.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,937 | ₩10,487 | ₩9,723 | ₩10,199 | +2.63% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,717 | ₩10,447 | ₩9,213 | ₩10,232 | +5.30% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,999 | ₩10,045 | ₩8,999 | ₩9,709 | +7.90% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,455 | ₩9,656 | ₩8,922 | ₩8,985 | -4.96% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,186 | ₩10,662 | ₩8,784 | ₩9,562 | +4.09% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,267 | ₩9,374 | ₩8,918 | ₩8,999 | -2.89% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,374 | ₩9,613 | ₩9,186 | ₩9,253 | -1.29% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,320 | ₩9,455 | ₩9,092 | ₩9,374 | +0.58% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,320 | ₩9,689 | ₩9,119 | ₩9,146 | -1.87% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,638 | ₩9,799 | ₩9,320 | ₩9,320 | -3.30% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,589 | ₩9,776 | ₩9,420 | ₩9,508 | -0.84% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,656 | ₩9,897 | ₩9,334 | ₩9,575 | -0.83% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,455 | ₩9,998 | ₩9,414 | ₩9,817 | +3.83% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,709 | ₩9,911 | ₩9,146 | ₩9,615 | -0.97% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,788 | ₩9,924 | ₩8,476 | ₩9,401 | +6.97% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,696 | ₩9,763 | ₩8,556 | ₩8,838 | -8.85% | 15.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,589 | ₩10,071 | ₩8,972 | ₩9,562 | -0.28% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,052 | ₩10,259 | ₩8,985 | ₩9,347 | +3.26% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,186 | ₩9,657 | ₩8,945 | ₩9,173 | -0.15% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,131 | ₩11,512 | ₩9,133 | ₩9,294 | -16.51% | 31.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,870 | ₩12,056 | ₩9,535 | ₩11,158 | +13.04% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,970 | ₩11,573 | ₩9,817 | ₩9,991 | -8.92% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,487 | ₩11,734 | ₩10,058 | ₩11,024 | +5.12% | 20.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,654 | ₩12,123 | ₩10,038 | ₩10,568 | -9.32% | 12.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,016 | ₩12,244 | ₩11,296 | ₩11,721 | -2.46% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,204 | ₩12,847 | ₩12,096 | ₩12,257 | +0.44% | 8.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,936 | ₩13,075 | ₩11,842 | ₩12,365 | +3.60% | 11.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,748 | ₩12,499 | ₩11,399 | ₩12,284 | +4.57% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,399 | ₩12,070 | ₩11,211 | ₩11,936 | +4.71% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,614 | ₩14,041 | ₩11,131 | ₩11,533 | -0.69% | 51.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,413 | ₩12,188 | ₩11,131 | ₩11,238 | -1.53% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,909 | ₩12,036 | ₩10,715 | ₩11,292 | -5.18% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,292 | ₩12,217 | ₩11,218 | ₩11,801 | +4.51% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,681 | ₩12,204 | ₩11,131 | ₩11,292 | -3.33% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,819 | ₩15,007 | ₩11,131 | ₩11,654 | -21.36% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,913 | ₩15,275 | ₩14,752 | ₩14,792 | -0.81% | 10.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,564 | ₩15,168 | ₩14,081 | ₩14,913 | +2.39% | 7.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,907 | ₩15,623 | ₩13,907 | ₩14,524 | +4.44% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,457 | ₩15,087 | ₩13,907 | ₩13,920 | -3.71% | 9.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,698 | ₩14,698 | ₩13,800 | ₩14,148 | -3.74% | 6.7만 |
|---|