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 | ₩8,649 | ₩7,536 | ₩8,193 | -3.93% | 14만 |
| 2026.09.28–2026.10.02 | ₩9,333 | ₩9,548 | ₩8,448 | ₩8,462 | -9.34% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩9,521 | ₩9,789 | ₩9,253 | ₩9,306 | -2.25% | 10.5만 |
| 2026.09.14–2026.09.18 | ₩10,527 | ₩10,808 | ₩8,931 | ₩9,487 | -9.87% | 17.2만 |
| 2026.09.08–2026.09.11 | ₩11,278 | ₩11,398 | ₩9,427 | ₩10,688 | -5.23% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩10,621 | ₩11,626 | ₩10,185 | ₩11,465 | +7.95% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩10,285 | ₩10,929 | ₩10,258 | ₩10,755 | +4.56% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,191 |
| ₩9,132 |
| ₩10,084 |
| +8.36% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩9,776 | ₩9,933 | ₩9,266 | ₩9,454 | -3.29% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,226 | ₩9,789 | ₩9,052 | ₩9,749 | +5.67% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,440 | ₩9,628 | ₩8,931 | ₩9,025 | -4.40% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,615 | ₩9,906 | ₩9,427 | ₩9,427 | -1.95% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,191 | ₩10,305 | ₩9,601 | ₩9,695 | -4.87% | 5.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,937 | ₩10,486 | ₩9,722 | ₩10,198 | +2.63% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,717 | ₩10,446 | ₩9,213 | ₩10,232 | +5.30% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,998 | ₩10,044 | ₩8,998 | ₩9,709 | +7.90% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,454 | ₩9,655 | ₩8,922 | ₩8,985 | -4.96% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,186 | ₩10,661 | ₩8,783 | ₩9,561 | +4.09% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,266 | ₩9,373 | ₩8,918 | ₩8,998 | -2.89% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,373 | ₩9,612 | ₩9,186 | ₩9,253 | -1.29% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,320 | ₩9,454 | ₩9,092 | ₩9,373 | +0.58% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,320 | ₩9,689 | ₩9,119 | ₩9,145 | -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 | ₩9,588 | ₩9,776 | ₩9,419 | ₩9,508 | -0.84% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,655 | ₩9,896 | ₩9,333 | ₩9,575 | -0.83% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,454 | ₩9,997 | ₩9,414 | ₩9,816 | +3.83% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,709 | ₩9,910 | ₩9,145 | ₩9,615 | -0.97% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,787 | ₩9,923 | ₩8,475 | ₩9,400 | +6.97% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,695 | ₩9,762 | ₩8,555 | ₩8,837 | -8.85% | 15.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,588 | ₩10,071 | ₩8,971 | ₩9,561 | -0.28% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,052 | ₩10,258 | ₩8,985 | ₩9,347 | +3.26% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,186 | ₩9,656 | ₩8,944 | ₩9,172 | -0.15% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,130 | ₩11,511 | ₩9,132 | ₩9,293 | -16.51% | 31.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,870 | ₩12,055 | ₩9,534 | ₩11,157 | +13.04% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,969 | ₩11,573 | ₩9,816 | ₩9,990 | -8.92% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,486 | ₩11,734 | ₩10,057 | ₩11,023 | +5.12% | 20.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,653 | ₩12,122 | ₩10,037 | ₩10,567 | -9.32% | 12.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,015 | ₩12,243 | ₩11,295 | ₩11,720 | -2.46% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,203 | ₩12,847 | ₩12,096 | ₩12,257 | +0.44% | 8.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,935 | ₩13,075 | ₩11,841 | ₩12,364 | +3.60% | 11.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,747 | ₩12,498 | ₩11,398 | ₩12,283 | +4.57% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,398 | ₩12,069 | ₩11,211 | ₩11,935 | +4.71% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,613 | ₩14,040 | ₩11,130 | ₩11,532 | -0.69% | 51.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,412 | ₩12,187 | ₩11,130 | ₩11,237 | -1.53% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,908 | ₩12,035 | ₩10,714 | ₩11,291 | -5.18% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,291 | ₩12,216 | ₩11,217 | ₩11,801 | +4.51% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,680 | ₩12,203 | ₩11,130 | ₩11,291 | -3.33% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,818 | ₩15,006 | ₩11,130 | ₩11,653 | -21.36% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,912 | ₩15,274 | ₩14,751 | ₩14,791 | -0.81% | 10.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,563 | ₩15,166 | ₩14,080 | ₩14,912 | +2.39% | 7.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,906 | ₩15,622 | ₩13,906 | ₩14,523 | +4.44% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,456 | ₩15,086 | ₩13,906 | ₩13,919 | -3.71% | 9.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,697 | ₩14,697 | ₩13,799 | ₩14,147 | -3.74% | 6.7만 |
|---|