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 | ₩8,142 | ₩8,383 | ₩8,142 | ₩8,182 | +0.49% | 6.6천 |
| 2026.10.08 | ₩8,235 | ₩8,242 | ₩7,901 | ₩7,981 | -3.09% | 1.5만 |
| 2026.10.07 | ₩7,834 | ₩8,503 | ₩7,834 | ₩8,209 | +4.79% | 1.7만 |
| 2026.10.06 | ₩8,222 | ₩8,222 | ₩7,860 | ₩7,981 | -2.93% | 1.4만 |
| 2026.10.05 | ₩8,517 | ₩8,637 | ₩7,526 | ₩8,155 | -4.25% | 8.8만 |
| 2026.10.02 | ₩8,838 | ₩8,885 | ₩8,436 | ₩8,450 | -4.39% | 2.6만 |
| 2026.10.01 | ₩8,891 | ₩9,159 | ₩8,691 | ₩8,704 | -2.11% | 2.4만 |
| 2026.09.30 | ₩8,933 | ₩9,284 | ₩8,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,905 |
| -0.31% |
| 2.6만 |
| 2026.09.29 | ₩9,106 | ₩9,307 | ₩8,891 | ₩9,092 | -0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩9,320 | ₩9,534 | ₩9,146 | ₩9,240 | -0.86% | 1.2만 |
|---|
| 2026.09.25 | ₩9,388 | ₩9,388 | ₩9,240 | ₩9,293 | -1.01% | 2만 |
|---|
| 2026.09.24 | ₩9,608 | ₩9,608 | ₩9,347 | ₩9,374 | -2.44% | 1.6만 |
|---|
| 2026.09.23 | ₩9,494 | ₩9,775 | ₩9,414 | ₩9,708 | +2.26% | 2.9만 |
|---|
| 2026.09.22 | ₩9,574 | ₩9,749 | ₩9,360 | ₩9,749 | +1.82% | 2.3만 |
|---|
| 2026.09.21 | ₩9,507 | ₩9,722 | ₩9,414 | ₩9,641 | +1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩9,762 | ₩9,880 | ₩8,918 | ₩9,474 | -2.95% | 8만 |
|---|
| 2026.09.17 | ₩10,351 | ₩10,378 | ₩9,441 | ₩9,507 | -8.15% | 3.9만 |
|---|
| 2026.09.16 | ₩10,418 | ₩10,505 | ₩10,190 | ₩10,190 | -2.19% | 1.8만 |
|---|
| 2026.09.15 | ₩10,458 | ₩10,646 | ₩9,882 | ₩10,405 | -0.51% | 1.2만 |
|---|
| 2026.09.14 | ₩10,512 | ₩10,793 | ₩10,431 | ₩10,753 | +2.29% | 2.4만 |
|---|
| 2026.09.11 | ₩10,947 | ₩11,047 | ₩10,606 | ₩10,672 | -2.51% | 9.7천 |
|---|
| 2026.09.10 | ₩11,275 | ₩11,275 | ₩9,414 | ₩10,679 | -5.29% | 8.4만 |
|---|
| 2026.09.09 | ₩10,873 | ₩11,061 | ₩10,693 | ₩10,766 | -0.99% | 5.9천 |
|---|
| 2026.09.08 | ₩11,262 | ₩11,382 | ₩10,780 | ₩11,007 | -2.26% | 1.1만 |
|---|
| 2026.09.04 | ₩11,161 | ₩11,610 | ₩11,161 | ₩11,449 | +2.58% | 1.2만 |
|---|
| 2026.09.03 | ₩11,503 | ₩11,563 | ₩11,094 | ₩11,369 | -1.16% | 1.2만 |
|---|
| 2026.09.02 | ₩10,672 | ₩11,583 | ₩10,606 | ₩11,422 | +7.03% | 4.2만 |
|---|
| 2026.09.01 | ₩10,485 | ₩10,780 | ₩10,445 | ₩10,646 | +1.53% | 2.8만 |
|---|
| 2026.08.31 | ₩10,606 | ₩10,746 | ₩10,170 | ₩10,418 | -1.77% | 3.1만 |
|---|
| 2026.08.28 | ₩10,699 | ₩10,739 | ₩10,445 | ₩10,739 | +0.38% | 1.6만 |
|---|
| 2026.08.27 | ₩10,726 | ₩10,873 | ₩10,606 | ₩10,713 | -0.12% | 5.9천 |
|---|
| 2026.08.26 | ₩10,860 | ₩10,914 | ₩10,646 | ₩10,853 | -0.06% | 7.4천 |
|---|
| 2026.08.25 | ₩10,713 | ₩10,873 | ₩10,378 | ₩10,847 | +1.25% | 4.5만 |
|---|
| 2026.08.24 | ₩10,271 | ₩10,686 | ₩10,244 | ₩10,686 | +4.04% | 2.6만 |
|---|
| 2026.08.21 | ₩9,842 | ₩10,177 | ₩9,775 | ₩10,070 | +2.31% | 4만 |
|---|
| 2026.08.20 | ₩9,494 | ₩9,896 | ₩9,190 | ₩9,802 | +3.24% | 2.4만 |
|---|
| 2026.08.19 | ₩9,608 | ₩9,695 | ₩9,300 | ₩9,574 | -0.35% | 1.9만 |
|---|
| 2026.08.18 | ₩9,119 | ₩9,712 | ₩9,119 | ₩9,387 | +2.94% | 1.4만 |
|---|
| 2026.08.17 | ₩9,293 | ₩9,585 | ₩9,119 | ₩9,119 | -1.87% | 2.6만 |
|---|
| 2026.08.14 | ₩9,407 | ₩9,919 | ₩9,308 | ₩9,441 | +0.36% | 1.8만 |
|---|
| 2026.08.13 | ₩9,414 | ₩9,574 | ₩9,414 | ₩9,427 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩9,561 | ₩9,683 | ₩9,434 | ₩9,507 | -0.56% | 4.2천 |
|---|
| 2026.08.11 | ₩9,253 | ₩9,641 | ₩9,253 | ₩9,467 | +2.32% | 1.3만 |
|---|
| 2026.08.10 | ₩9,762 | ₩9,819 | ₩9,333 | ₩9,333 | -4.39% | 3.5천 |
|---|
| 2026.08.07 | ₩9,333 | ₩9,775 | ₩9,333 | ₩9,735 | +4.30% | 5.2천 |
|---|
| 2026.08.06 | ₩9,280 | ₩9,521 | ₩9,280 | ₩9,348 | +0.74% | 1.5천 |
|---|
| 2026.08.05 | ₩9,240 | ₩9,465 | ₩9,039 | ₩9,360 | +1.30% | 7.3천 |
|---|
| 2026.08.04 | ₩9,360 | ₩9,374 | ₩9,220 | ₩9,266 | -1.00% | 8.8천 |
|---|
| 2026.08.03 | ₩9,213 | ₩9,343 | ₩9,040 | ₩9,052 | -1.74% | 5천 |
|---|
| 2026.07.31 | ₩9,146 | ₩9,225 | ₩8,918 | ₩9,012 | -1.46% | 4.6천 |
|---|
| 2026.07.30 | ₩9,066 | ₩9,246 | ₩8,984 | ₩9,092 | +0.30% | 5.7천 |
|---|
| 2026.07.29 | ₩9,300 | ₩9,307 | ₩9,079 | ₩9,079 | -2.38% | 6.6천 |
|---|
| 2026.07.28 | ₩9,615 | ₩9,615 | ₩9,226 | ₩9,340 | -2.86% | 8.9천 |
|---|
| 2026.07.27 | ₩9,427 | ₩9,534 | ₩9,387 | ₩9,441 | +0.14% | 4.7천 |
|---|
| 2026.07.24 | ₩9,467 | ₩9,641 | ₩9,414 | ₩9,414 | -0.57% | 2.7천 |
|---|
| 2026.07.23 | ₩9,652 | ₩9,652 | ₩9,467 | ₩9,467 | -1.91% | 4.3천 |
|---|
| 2026.07.22 | ₩9,775 | ₩9,775 | ₩9,548 | ₩9,661 | -1.16% | 4.4천 |
|---|
| 2026.07.21 | ₩9,454 | ₩9,892 | ₩9,454 | ₩9,775 | +3.40% | 3.6천 |
|---|
| 2026.07.20 | ₩9,601 | ₩9,695 | ₩9,427 | ₩9,427 | -1.81% | 5.2천 |
|---|
| 2026.07.17 | ₩9,876 | ₩9,896 | ₩9,588 | ₩9,682 | -1.97% | 9.4천 |
|---|
| 2026.07.16 | ₩9,628 | ₩10,090 | ₩9,628 | ₩9,896 | +2.78% | 1만 |
|---|
| 2026.07.15 | ₩9,815 | ₩10,164 | ₩9,655 | ₩9,655 | -1.64% | 7.3천 |
|---|
| 2026.07.14 | ₩9,775 | ₩9,909 | ₩9,708 | ₩9,802 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩10,177 | ₩10,291 | ₩9,775 | ₩9,836 | -3.36% | 1.4만 |
|---|
| 2026.07.10 | ₩9,909 | ₩10,338 | ₩9,909 | ₩10,184 | +2.77% | 2.4만 |
|---|
| 2026.07.09 | ₩9,986 | ₩10,030 | ₩9,708 | ₩9,802 | -1.84% | 1.7만 |
|---|
| 2026.07.08 | ₩9,976 | ₩10,177 | ₩9,976 | ₩10,030 | +0.54% | 3.7천 |
|---|
| 2026.07.07 | ₩9,936 | ₩10,472 | ₩9,872 | ₩10,097 | +1.62% | 5.8만 |
|---|
| 2026.07.06 | ₩9,923 | ₩10,216 | ₩9,708 | ₩9,708 | -2.16% | 2만 |
|---|
| 2026.07.02 | ₩10,177 | ₩10,431 | ₩10,177 | ₩10,217 | +0.39% | 5천 |
|---|
| 2026.07.01 | ₩10,164 | ₩10,177 | ₩9,869 | ₩10,110 | -0.53% | 4.7천 |
|---|
| 2026.06.30 | ₩9,574 | ₩10,269 | ₩9,574 | ₩10,110 | +5.59% | 1.2만 |
|---|
| 2026.06.29 | ₩9,703 | ₩9,909 | ₩9,199 | ₩9,789 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩9,454 | ₩9,963 | ₩9,052 | ₩9,695 | +2.55% | 1.8만 |
|---|
| 2026.06.25 | ₩9,374 | ₩10,030 | ₩9,213 | ₩9,293 | -0.86% | 7.8만 |
|---|
| 2026.06.24 | ₩9,173 | ₩9,435 | ₩9,173 | ₩9,293 | +1.31% | 4.1천 |
|---|
| 2026.06.23 | ₩9,186 | ₩9,333 | ₩9,133 | ₩9,333 | +1.60% | 1.2만 |
|---|
| 2026.06.22 | ₩8,985 | ₩9,253 | ₩8,985 | ₩9,213 | +2.53% | 4.6천 |
|---|
| 2026.06.18 | ₩9,159 | ₩9,173 | ₩8,909 | ₩8,972 | -2.05% | 1.6만 |
|---|
| 2026.06.17 | ₩9,240 | ₩9,427 | ₩9,240 | ₩9,253 | +0.14% | 8.4천 |
|---|
| 2026.06.16 | ₩9,434 | ₩9,434 | ₩9,146 | ₩9,253 | -1.92% | 6.2천 |
|---|
| 2026.06.15 | ₩9,441 | ₩9,641 | ₩9,199 | ₩9,199 | -2.55% | 1만 |
|---|
| 2026.06.12 | ₩9,106 | ₩10,646 | ₩8,999 | ₩9,548 | +4.85% | 46.1만 |
|---|
| 2026.06.11 | ₩9,360 | ₩9,360 | ₩8,972 | ₩9,052 | -3.29% | 6.3천 |
|---|
| 2026.06.10 | ₩9,146 | ₩9,362 | ₩8,851 | ₩8,958 | -2.05% | 1.1만 |
|---|
| 2026.06.09 | ₩9,133 | ₩9,360 | ₩8,930 | ₩8,958 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩9,173 | ₩9,173 | ₩8,771 | ₩8,878 | -3.21% | 1.3만 |
|---|
| 2026.06.05 | ₩9,106 | ₩9,206 | ₩8,905 | ₩8,985 | -1.32% | 6.8천 |
|---|
| 2026.06.04 | ₩9,173 | ₩9,360 | ₩9,106 | ₩9,119 | -0.58% | 3.8천 |
|---|
| 2026.06.03 | ₩9,146 | ₩9,320 | ₩9,066 | ₩9,119 | -0.29% | 5.8천 |
|---|
| 2026.06.02 | ₩9,260 | ₩9,320 | ₩9,146 | ₩9,159 | -1.08% | 2.7천 |
|---|
| 2026.06.01 | ₩9,253 | ₩9,351 | ₩9,106 | ₩9,240 | -0.14% | 1.9만 |
|---|
| 2026.05.29 | ₩9,441 | ₩9,441 | ₩9,186 | ₩9,240 | -2.13% | 6.6천 |
|---|
| 2026.05.28 | ₩9,441 | ₩9,494 | ₩9,387 | ₩9,400 | -0.43% | 7.3천 |
|---|
| 2026.05.27 | ₩9,313 | ₩9,599 | ₩9,313 | ₩9,387 | +0.79% | 9.3천 |
|---|
| 2026.05.26 | ₩9,360 | ₩9,470 | ₩9,173 | ₩9,173 | -2.00% | 6천 |
|---|
| 2026.05.22 | ₩9,133 | ₩9,441 | ₩9,133 | ₩9,360 | +2.49% | 1.2만 |
|---|
| 2026.05.21 | ₩9,280 | ₩9,307 | ₩9,213 | ₩9,293 | +0.14% | 5.6천 |
|---|
| 2026.05.20 | ₩9,173 | ₩9,333 | ₩9,173 | ₩9,307 | +1.46% | 2.8천 |
|---|
| 2026.05.19 | ₩9,079 | ₩9,240 | ₩9,079 | ₩9,106 | +0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩9,307 | ₩9,394 | ₩9,119 | ₩9,146 | -1.73% | 1.1만 |
|---|
| 2026.05.15 | ₩9,301 | ₩9,394 | ₩9,133 | ₩9,133 | -1.81% | 1만 |
|---|
| 2026.05.14 | ₩9,394 | ₩9,501 | ₩9,320 | ₩9,387 | -0.07% | 9.2천 |
|---|
| 2026.05.13 | ₩9,481 | ₩9,561 | ₩9,374 | ₩9,374 | -1.13% | 9.5천 |
|---|
| 2026.05.12 | ₩9,226 | ₩9,675 | ₩9,106 | ₩9,675 | +4.86% | 1.3만 |
|---|
| 2026.05.11 | ₩9,307 | ₩9,407 | ₩9,106 | ₩9,106 | -2.16% | 1.6만 |
|---|
| 2026.05.08 | ₩9,441 | ₩9,494 | ₩9,307 | ₩9,307 | -1.42% | 4.9천 |
|---|
| 2026.05.07 | ₩9,467 | ₩9,641 | ₩9,467 | ₩9,507 | +0.42% | 1.2만 |
|---|
| 2026.05.06 | ₩9,507 | ₩9,722 | ₩9,507 | ₩9,534 | +0.28% | 4.4천 |
|---|
| 2026.05.05 | ₩9,708 | ₩9,715 | ₩9,467 | ₩9,507 | -2.07% | 5.9천 |
|---|
| 2026.05.04 | ₩9,624 | ₩9,785 | ₩9,494 | ₩9,641 | +0.18% | 8.9천 |
|---|
| 2026.05.01 | ₩9,735 | ₩9,762 | ₩9,454 | ₩9,494 | -2.48% | 4.8천 |
|---|
| 2026.04.30 | ₩9,441 | ₩9,735 | ₩9,441 | ₩9,735 | +3.12% | 6.3천 |
|---|
| 2026.04.29 | ₩9,497 | ₩9,548 | ₩9,441 | ₩9,441 | -0.59% | 3.9천 |
|---|
| 2026.04.28 | ₩9,441 | ₩9,655 | ₩9,441 | ₩9,441 | 0.00% | 3.4천 |
|---|
| 2026.04.27 | ₩9,574 | ₩9,588 | ₩9,406 | ₩9,414 | -1.68% | 5.9천 |
|---|
| 2026.04.24 | ₩9,374 | ₩9,708 | ₩9,347 | ₩9,561 | +2.00% | 1만 |
|---|
| 2026.04.23 | ₩9,391 | ₩9,494 | ₩9,374 | ₩9,388 | -0.03% | 4.2천 |
|---|
| 2026.04.22 | ₩9,668 | ₩9,668 | ₩9,320 | ₩9,628 | -0.42% | 1.7만 |
|---|
| 2026.04.21 | ₩9,815 | ₩9,815 | ₩9,457 | ₩9,457 | -3.66% | 3.8천 |
|---|
| 2026.04.20 | ₩9,641 | ₩9,882 | ₩9,450 | ₩9,829 | +1.94% | 3.9천 |
|---|
| 2026.04.17 | ₩9,896 | ₩9,896 | ₩9,641 | ₩9,802 | -0.95% | 4.1천 |
|---|
| 2026.04.16 | ₩9,708 | ₩9,829 | ₩9,615 | ₩9,628 | -0.83% | 8.7천 |
|---|
| 2026.04.15 | ₩9,842 | ₩9,856 | ₩9,494 | ₩9,534 | -3.13% | 8.9천 |
|---|
| 2026.04.14 | ₩9,494 | ₩9,983 | ₩9,494 | ₩9,869 | +3.95% | 1.2만 |
|---|
| 2026.04.13 | ₩9,441 | ₩9,615 | ₩9,400 | ₩9,481 | +0.43% | 2.8만 |
|---|
| 2026.04.10 | ₩9,668 | ₩9,668 | ₩9,507 | ₩9,601 | -0.69% | 4.2천 |
|---|
| 2026.04.09 | ₩9,568 | ₩9,775 | ₩9,568 | ₩9,628 | +0.63% | 1.3만 |
|---|
| 2026.04.08 | ₩9,829 | ₩9,896 | ₩9,608 | ₩9,775 | -0.54% | 1.3만 |
|---|
| 2026.04.07 | ₩9,307 | ₩9,588 | ₩9,133 | ₩9,266 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩9,695 | ₩9,695 | ₩9,347 | ₩9,347 | -3.59% | 5.8천 |
|---|
| 2026.04.02 | ₩9,708 | ₩9,909 | ₩9,387 | ₩9,387 | -3.31% | 1.2만 |
|---|
| 2026.04.01 | ₩9,039 | ₩9,842 | ₩9,039 | ₩9,507 | +5.19% | 3.1만 |
|---|
| 2026.03.31 | ₩8,818 | ₩9,293 | ₩8,818 | ₩9,079 | +2.96% | 2.4만 |
|---|
| 2026.03.30 | ₩8,775 | ₩8,825 | ₩8,463 | ₩8,650 | -1.42% | 4.9만 |
|---|
| 2026.03.27 | ₩8,851 | ₩9,186 | ₩8,543 | ₩8,825 | -0.30% | 3.1만 |
|---|
| 2026.03.26 | ₩9,025 | ₩9,273 | ₩8,758 | ₩8,758 | -2.97% | 2.6만 |
|---|
| 2026.03.25 | ₩9,173 | ₩9,347 | ₩8,885 | ₩9,092 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩9,320 | ₩9,441 | ₩8,891 | ₩9,039 | -3.02% | 5만 |
|---|
| 2026.03.23 | ₩9,682 | ₩9,749 | ₩9,374 | ₩9,454 | -2.35% | 3.3만 |
|---|
| 2026.03.20 | ₩9,775 | ₩9,965 | ₩9,548 | ₩9,548 | -2.33% | 3.9만 |
|---|
| 2026.03.19 | ₩9,400 | ₩9,782 | ₩9,333 | ₩9,775 | +3.99% | 6만 |
|---|
| 2026.03.18 | ₩9,936 | ₩9,936 | ₩9,374 | ₩9,441 | -4.99% | 5.4만 |
|---|
| 2026.03.17 | ₩9,240 | ₩10,056 | ₩8,958 | ₩9,869 | +6.81% | 7.8만 |
|---|
| 2026.03.16 | ₩9,574 | ₩9,775 | ₩9,374 | ₩9,374 | -2.10% | 2.2만 |
|---|
| 2026.03.13 | ₩9,528 | ₩9,722 | ₩9,269 | ₩9,333 | -2.04% | 2만 |
|---|
| 2026.03.12 | ₩9,400 | ₩9,548 | ₩9,307 | ₩9,400 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩9,521 | ₩9,762 | ₩9,407 | ₩9,534 | +0.14% | 7.4천 |
|---|
| 2026.03.10 | ₩9,811 | ₩9,909 | ₩9,548 | ₩9,548 | -2.69% | 1.3만 |
|---|
| 2026.03.09 | ₩9,039 | ₩10,244 | ₩8,972 | ₩9,829 | +8.74% | 5.7만 |
|---|
| 2026.03.06 | ₩9,253 | ₩9,414 | ₩8,932 | ₩9,159 | -1.01% | 5.5만 |
|---|
| 2026.03.05 | ₩9,280 | ₩9,643 | ₩9,039 | ₩9,220 | -0.65% | 8.3천 |
|---|
| 2026.03.04 | ₩9,213 | ₩9,387 | ₩9,133 | ₩9,266 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩9,293 | ₩9,447 | ₩8,999 | ₩9,159 | -1.44% | 4.7만 |
|---|
| 2026.03.02 | ₩9,173 | ₩9,641 | ₩9,052 | ₩9,441 | +2.92% | 3.6만 |
|---|
| 2026.02.27 | ₩9,374 | ₩9,459 | ₩9,119 | ₩9,280 | -1.00% | 4.4만 |
|---|
| 2026.02.26 | ₩9,655 | ₩9,655 | ₩9,307 | ₩9,333 | -3.33% | 7만 |
|---|
| 2026.02.25 | ₩9,749 | ₩10,391 | ₩9,521 | ₩9,735 | -0.14% | 4.6만 |
|---|
| 2026.02.24 | ₩10,525 | ₩10,860 | ₩9,708 | ₩9,749 | -7.38% | 11.2만 |
|---|
| 2026.02.23 | ₩11,114 | ₩11,495 | ₩10,646 | ₩10,780 | -3.01% | 4만 |
|---|
| 2026.02.20 | ₩10,699 | ₩12,038 | ₩10,699 | ₩11,141 | +4.13% | 5.2만 |
|---|
| 2026.02.19 | ₩10,445 | ₩10,686 | ₩10,311 | ₩10,498 | +0.51% | 1.9만 |
|---|
| 2026.02.18 | ₩10,271 | ₩10,713 | ₩10,036 | ₩10,431 | +1.56% | 2.1만 |
|---|
| 2026.02.17 | ₩9,856 | ₩10,210 | ₩9,521 | ₩9,815 | -0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩10,043 | ₩10,445 | ₩9,976 | ₩9,976 | -0.67% | 1.1만 |
|---|
| 2026.02.12 | ₩10,619 | ₩10,672 | ₩9,802 | ₩10,016 | -5.67% | 5.8만 |
|---|
| 2026.02.11 | ₩10,847 | ₩11,041 | ₩10,244 | ₩10,445 | -3.70% | 3.9만 |
|---|
| 2026.02.10 | ₩10,545 | ₩10,860 | ₩10,405 | ₩10,418 | -1.21% | 2만 |
|---|
| 2026.02.09 | ₩10,954 | ₩11,556 | ₩10,485 | ₩10,485 | -4.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,248 | ₩11,248 | ₩10,248 | ₩11,007 | +7.41% | 1.7만 |
|---|
| 2026.02.05 | ₩10,525 | ₩11,168 | ₩10,043 | ₩10,043 | -4.58% | 6.3만 |
|---|
| 2026.02.04 | ₩11,396 | ₩11,516 | ₩10,405 | ₩10,525 | -7.64% | 3.3만 |
|---|
| 2026.02.03 | ₩10,927 | ₩11,717 | ₩10,914 | ₩11,382 | +4.17% | 5.2만 |
|---|
| 2026.02.02 | ₩10,472 | ₩11,369 | ₩10,217 | ₩10,927 | +4.35% | 3.8만 |
|---|
| 2026.01.30 | ₩10,806 | ₩10,887 | ₩10,023 | ₩10,552 | -2.35% | 4.9만 |
|---|
| 2026.01.29 | ₩11,730 | ₩12,105 | ₩10,726 | ₩10,726 | -8.56% | 2.8만 |
|---|
| 2026.01.28 | ₩11,275 | ₩11,998 | ₩11,275 | ₩11,737 | +4.10% | 2.1만 |
|---|
| 2026.01.27 | ₩11,489 | ₩11,489 | ₩11,195 | ₩11,288 | -1.75% | 1.3만 |
|---|
| 2026.01.26 | ₩11,637 | ₩11,947 | ₩11,329 | ₩11,422 | -1.84% | 1.6만 |
|---|
| 2026.01.23 | ₩12,057 | ₩12,171 | ₩11,463 | ₩11,704 | -2.93% | 1.1만 |
|---|
| 2026.01.22 | ₩11,851 | ₩12,159 | ₩11,590 | ₩12,012 | +1.36% | 1.7만 |
|---|
| 2026.01.21 | ₩11,449 | ₩11,958 | ₩11,279 | ₩11,704 | +2.22% | 2만 |
|---|
| 2026.01.20 | ₩11,998 | ₩12,226 | ₩11,409 | ₩11,449 | -4.58% | 4.8만 |
|---|
| 2026.01.16 | ₩12,186 | ₩12,566 | ₩12,079 | ₩12,239 | +0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩12,413 | ₩12,547 | ₩12,119 | ₩12,145 | -2.16% | 1.4만 |
|---|
| 2026.01.14 | ₩12,159 | ₩12,828 | ₩12,159 | ₩12,721 | +4.63% | 1.6만 |
|---|
| 2026.01.13 | ₩12,360 | ₩12,670 | ₩12,132 | ₩12,226 | -1.08% | 1.4만 |
|---|
| 2026.01.12 | ₩12,186 | ₩12,333 | ₩12,079 | ₩12,145 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩12,735 | ₩12,936 | ₩12,346 | ₩12,346 | -3.05% | 1.9만 |
|---|
| 2026.01.08 | ₩12,735 | ₩12,989 | ₩12,520 | ₩12,721 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩12,360 | ₩13,056 | ₩12,360 | ₩13,002 | +5.20% | 3.4만 |
|---|
| 2026.01.06 | ₩12,060 | ₩12,494 | ₩11,863 | ₩12,079 | +0.16% | 2.3만 |
|---|
| 2026.01.05 | ₩11,918 | ₩12,480 | ₩11,824 | ₩11,958 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩11,717 | ₩12,480 | ₩11,683 | ₩12,266 | +4.69% | 2.8만 |
|---|
| 2025.12.31 | ₩11,704 | ₩12,025 | ₩11,382 | ₩11,757 | +0.46% | 3.3만 |
|---|
| 2025.12.30 | ₩11,596 | ₩12,025 | ₩11,543 | ₩11,650 | +0.46% | 2.5만 |
|---|
| 2025.12.29 | ₩11,730 | ₩12,306 | ₩11,516 | ₩11,757 | +0.23% | 2.9만 |
|---|
| 2025.12.26 | ₩11,396 | ₩12,052 | ₩11,195 | ₩11,918 | +4.58% | 2.9만 |
|---|
| 2025.12.24 | ₩11,275 | ₩11,496 | ₩11,221 | ₩11,496 | +1.96% | 7.2천 |
|---|
| 2025.12.23 | ₩11,409 | ₩11,771 | ₩11,275 | ₩11,288 | -1.06% | 2.6만 |
|---|
| 2025.12.22 | ₩11,382 | ₩11,784 | ₩11,382 | ₩11,463 | +0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩11,181 | ₩11,945 | ₩11,181 | ₩11,516 | +2.99% | 3.3만 |
|---|
| 2025.12.18 | ₩11,851 | ₩12,105 | ₩11,114 | ₩11,141 | -5.99% | 4.2만 |
|---|
| 2025.12.17 | ₩12,694 | ₩12,741 | ₩11,596 | ₩11,596 | -8.65% | 5.1만 |
|---|
| 2025.12.16 | ₩13,150 | ₩14,020 | ₩12,453 | ₩12,735 | -3.16% | 4.8만 |
|---|
| 2025.12.15 | ₩11,596 | ₩13,993 | ₩11,516 | ₩13,444 | +15.94% | 33.9만 |
|---|
| 2025.12.12 | ₩11,663 | ₩11,777 | ₩11,208 | ₩11,221 | -3.79% | 1.2만 |
|---|
| 2025.12.11 | ₩11,744 | ₩12,170 | ₩11,650 | ₩11,650 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩11,275 | ₩12,025 | ₩11,275 | ₩11,811 | +4.75% | 1.6만 |
|---|
| 2025.12.09 | ₩11,275 | ₩11,563 | ₩11,221 | ₩11,389 | +1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩11,396 | ₩11,441 | ₩11,114 | ₩11,195 | -1.76% | 1.5만 |
|---|
| 2025.12.05 | ₩11,155 | ₩11,315 | ₩11,021 | ₩11,275 | +1.08% | 2.1만 |
|---|
| 2025.12.04 | ₩11,128 | ₩11,449 | ₩10,699 | ₩11,047 | -0.72% | 2.5만 |
|---|
| 2025.12.03 | ₩10,860 | ₩11,101 | ₩10,806 | ₩10,873 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩11,396 | ₩11,422 | ₩10,793 | ₩10,820 | -5.05% | 3.5만 |
|---|
| 2025.12.01 | ₩11,891 | ₩12,018 | ₩11,422 | ₩11,422 | -3.94% | 1.6만 |
|---|
| 2025.11.28 | ₩12,199 | ₩12,199 | ₩11,744 | ₩11,784 | -3.40% | 1.3만 |
|---|
| 2025.11.26 | ₩11,476 | ₩11,844 | ₩11,201 | ₩11,844 | +3.21% | 3.7만 |
|---|
| 2025.11.25 | ₩11,570 | ₩11,784 | ₩11,342 | ₩11,463 | -0.93% | 4만 |
|---|
| 2025.11.24 | ₩11,275 | ₩11,643 | ₩11,255 | ₩11,489 | +1.90% | 2.1만 |
|---|
| 2025.11.21 | ₩11,128 | ₩11,598 | ₩11,114 | ₩11,275 | +1.32% | 3.1만 |
|---|
| 2025.11.20 | ₩11,583 | ₩11,650 | ₩11,114 | ₩11,114 | -4.05% | 2.4만 |
|---|
| 2025.11.19 | ₩11,516 | ₩11,657 | ₩11,335 | ₩11,449 | -0.58% | 2.7만 |
|---|
| 2025.11.18 | ₩11,637 | ₩11,837 | ₩11,516 | ₩11,516 | -1.04% | 6.3만 |
|---|
| 2025.11.17 | ₩11,663 | ₩12,186 | ₩11,382 | ₩11,650 | -0.11% | 4.4만 |
|---|
| 2025.11.14 | ₩12,132 | ₩12,266 | ₩11,516 | ₩11,637 | -4.08% | 4.4만 |
|---|
| 2025.11.13 | ₩12,320 | ₩12,601 | ₩11,784 | ₩12,145 | -1.41% | 6.3만 |
|---|
| 2025.11.12 | ₩13,511 | ₩13,511 | ₩11,114 | ₩12,226 | -9.51% | 8.7만 |
|---|
| 2025.11.11 | ₩14,743 | ₩14,856 | ₩12,815 | ₩13,310 | -9.72% | 13.4만 |
|---|
| 2025.11.10 | ₩14,797 | ₩14,984 | ₩14,730 | ₩14,730 | -0.45% | 4.3만 |
|---|
| 2025.11.07 | ₩14,730 | ₩15,252 | ₩14,730 | ₩14,770 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩14,857 | ₩14,983 | ₩14,730 | ₩14,730 | -0.86% | 3.5만 |
|---|
| 2025.11.05 | ₩14,730 | ₩14,931 | ₩14,730 | ₩14,730 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩14,730 | ₩14,783 | ₩14,730 | ₩14,730 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩14,891 | ₩15,091 | ₩14,730 | ₩14,743 | -0.99% | 1.5만 |
|---|
| 2025.10.31 | ₩14,904 | ₩15,145 | ₩14,663 | ₩14,891 | -0.09% | 1.6만 |
|---|
| 2025.10.30 | ₩14,837 | ₩14,837 | ₩14,462 | ₩14,783 | -0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩14,529 | ₩14,723 | ₩14,060 | ₩14,609 | +0.55% | 1.7만 |
|---|
| 2025.10.28 | ₩14,810 | ₩15,018 | ₩14,475 | ₩14,475 | -2.26% | 9.9천 |
|---|
| 2025.10.27 | ₩14,542 | ₩14,911 | ₩14,307 | ₩14,891 | +2.39% | 1.5만 |
|---|
| 2025.10.24 | ₩14,181 | ₩14,603 | ₩14,181 | ₩14,502 | +2.27% | 1.4만 |
|---|
| 2025.10.23 | ₩14,573 | ₩14,809 | ₩14,342 | ₩14,342 | -1.59% | 9.3천 |
|---|
| 2025.10.22 | ₩14,931 | ₩15,600 | ₩14,542 | ₩14,971 | +0.27% | 1.2만 |
|---|
| 2025.10.21 | ₩14,998 | ₩14,998 | ₩14,371 | ₩14,931 | -0.45% | 1.4만 |
|---|
| 2025.10.20 | ₩13,886 | ₩15,533 | ₩13,886 | ₩14,911 | +7.38% | 4.6만 |
|---|
| 2025.10.17 | ₩14,382 | ₩15,065 | ₩13,886 | ₩13,900 | -3.35% | 1만 |
|---|
| 2025.10.16 | ₩14,703 | ₩14,963 | ₩14,248 | ₩14,429 | -1.87% | 2.2만 |
|---|
| 2025.10.15 | ₩14,850 | ₩15,011 | ₩14,435 | ₩14,783 | -0.45% | 2.6만 |
|---|
| 2025.10.14 | ₩14,609 | ₩15,051 | ₩14,154 | ₩14,824 | +1.47% | 2.1만 |
|---|
| 2025.10.13 | ₩14,435 | ₩14,850 | ₩14,007 | ₩14,690 | +1.76% | 1.6만 |
|---|
| 2025.10.10 | ₩14,676 | ₩14,676 | ₩13,779 | ₩14,127 | -3.74% | 6.7만 |
|---|