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 | ₩8,143 | ₩8,385 | ₩8,143 | ₩8,184 | +0.49% | 6.6천 |
| 2026.10.08 | ₩8,237 | ₩8,244 | ₩7,902 | ₩7,983 | -3.09% | 1.5만 |
| 2026.10.07 | ₩7,835 | ₩8,505 | ₩7,835 | ₩8,210 | +4.79% | 1.7만 |
| 2026.10.06 | ₩8,224 | ₩8,224 | ₩7,862 | ₩7,983 | -2.93% | 1.4만 |
| 2026.10.05 | ₩8,518 | ₩8,639 | ₩7,527 | ₩8,157 | -4.25% | 8.8만 |
| 2026.10.02 | ₩8,840 | ₩8,887 | ₩8,438 | ₩8,451 | -4.39% | 2.6만 |
| 2026.10.01 | ₩8,893 | ₩9,161 | ₩8,693 | ₩8,706 | -2.11% | 2.4만 |
| 2026.09.30 | ₩8,935 | ₩9,286 | ₩8,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,907 |
| -0.31% |
| 2.6만 |
| 2026.09.29 | ₩9,108 | ₩9,309 | ₩8,893 | ₩9,094 | -0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩9,322 | ₩9,536 | ₩9,148 | ₩9,242 | -0.86% | 1.2만 |
|---|
| 2026.09.25 | ₩9,390 | ₩9,390 | ₩9,242 | ₩9,295 | -1.01% | 2만 |
|---|
| 2026.09.24 | ₩9,610 | ₩9,610 | ₩9,349 | ₩9,376 | -2.44% | 1.6만 |
|---|
| 2026.09.23 | ₩9,496 | ₩9,777 | ₩9,416 | ₩9,711 | +2.26% | 2.9만 |
|---|
| 2026.09.22 | ₩9,577 | ₩9,751 | ₩9,362 | ₩9,751 | +1.82% | 2.3만 |
|---|
| 2026.09.21 | ₩9,510 | ₩9,724 | ₩9,416 | ₩9,644 | +1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩9,764 | ₩9,882 | ₩8,920 | ₩9,476 | -2.95% | 8만 |
|---|
| 2026.09.17 | ₩10,353 | ₩10,380 | ₩9,443 | ₩9,510 | -8.15% | 3.9만 |
|---|
| 2026.09.16 | ₩10,420 | ₩10,507 | ₩10,193 | ₩10,193 | -2.19% | 1.8만 |
|---|
| 2026.09.15 | ₩10,461 | ₩10,648 | ₩9,885 | ₩10,407 | -0.51% | 1.2만 |
|---|
| 2026.09.14 | ₩10,514 | ₩10,795 | ₩10,434 | ₩10,755 | +2.29% | 2.4만 |
|---|
| 2026.09.11 | ₩10,949 | ₩11,050 | ₩10,608 | ₩10,675 | -2.51% | 9.7천 |
|---|
| 2026.09.10 | ₩11,278 | ₩11,278 | ₩9,416 | ₩10,682 | -5.29% | 8.4만 |
|---|
| 2026.09.09 | ₩10,876 | ₩11,063 | ₩10,695 | ₩10,769 | -0.99% | 5.9천 |
|---|
| 2026.09.08 | ₩11,264 | ₩11,385 | ₩10,782 | ₩11,010 | -2.26% | 1.1만 |
|---|
| 2026.09.04 | ₩11,164 | ₩11,612 | ₩11,164 | ₩11,452 | +2.58% | 1.2만 |
|---|
| 2026.09.03 | ₩11,505 | ₩11,566 | ₩11,097 | ₩11,371 | -1.16% | 1.2만 |
|---|
| 2026.09.02 | ₩10,675 | ₩11,586 | ₩10,608 | ₩11,425 | +7.03% | 4.2만 |
|---|
| 2026.09.01 | ₩10,487 | ₩10,782 | ₩10,447 | ₩10,648 | +1.53% | 2.8만 |
|---|
| 2026.08.31 | ₩10,608 | ₩10,749 | ₩10,173 | ₩10,420 | -1.77% | 3.1만 |
|---|
| 2026.08.28 | ₩10,702 | ₩10,742 | ₩10,447 | ₩10,742 | +0.38% | 1.6만 |
|---|
| 2026.08.27 | ₩10,728 | ₩10,876 | ₩10,608 | ₩10,715 | -0.12% | 5.9천 |
|---|
| 2026.08.26 | ₩10,862 | ₩10,916 | ₩10,648 | ₩10,856 | -0.06% | 7.4천 |
|---|
| 2026.08.25 | ₩10,715 | ₩10,876 | ₩10,380 | ₩10,849 | +1.25% | 4.5만 |
|---|
| 2026.08.24 | ₩10,273 | ₩10,688 | ₩10,246 | ₩10,688 | +4.04% | 2.6만 |
|---|
| 2026.08.21 | ₩9,844 | ₩10,179 | ₩9,777 | ₩10,072 | +2.31% | 4만 |
|---|
| 2026.08.20 | ₩9,496 | ₩9,898 | ₩9,192 | ₩9,804 | +3.24% | 2.4만 |
|---|
| 2026.08.19 | ₩9,610 | ₩9,697 | ₩9,302 | ₩9,577 | -0.35% | 1.9만 |
|---|
| 2026.08.18 | ₩9,121 | ₩9,715 | ₩9,121 | ₩9,389 | +2.94% | 1.4만 |
|---|
| 2026.08.17 | ₩9,295 | ₩9,587 | ₩9,121 | ₩9,121 | -1.87% | 2.6만 |
|---|
| 2026.08.14 | ₩9,409 | ₩9,921 | ₩9,310 | ₩9,443 | +0.36% | 1.8만 |
|---|
| 2026.08.13 | ₩9,416 | ₩9,577 | ₩9,416 | ₩9,429 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩9,563 | ₩9,685 | ₩9,436 | ₩9,510 | -0.56% | 4.2천 |
|---|
| 2026.08.11 | ₩9,255 | ₩9,644 | ₩9,255 | ₩9,469 | +2.32% | 1.3만 |
|---|
| 2026.08.10 | ₩9,764 | ₩9,822 | ₩9,335 | ₩9,335 | -4.39% | 3.5천 |
|---|
| 2026.08.07 | ₩9,335 | ₩9,777 | ₩9,335 | ₩9,737 | +4.30% | 5.2천 |
|---|
| 2026.08.06 | ₩9,282 | ₩9,523 | ₩9,282 | ₩9,350 | +0.74% | 1.5천 |
|---|
| 2026.08.05 | ₩9,242 | ₩9,467 | ₩9,041 | ₩9,362 | +1.30% | 7.3천 |
|---|
| 2026.08.04 | ₩9,362 | ₩9,376 | ₩9,222 | ₩9,269 | -1.00% | 8.8천 |
|---|
| 2026.08.03 | ₩9,215 | ₩9,345 | ₩9,042 | ₩9,054 | -1.74% | 5천 |
|---|
| 2026.07.31 | ₩9,148 | ₩9,227 | ₩8,920 | ₩9,014 | -1.46% | 4.6천 |
|---|
| 2026.07.30 | ₩9,068 | ₩9,248 | ₩8,986 | ₩9,094 | +0.30% | 5.7천 |
|---|
| 2026.07.29 | ₩9,302 | ₩9,309 | ₩9,081 | ₩9,081 | -2.38% | 6.6천 |
|---|
| 2026.07.28 | ₩9,617 | ₩9,617 | ₩9,228 | ₩9,342 | -2.86% | 8.9천 |
|---|
| 2026.07.27 | ₩9,429 | ₩9,536 | ₩9,389 | ₩9,443 | +0.14% | 4.7천 |
|---|
| 2026.07.24 | ₩9,469 | ₩9,644 | ₩9,416 | ₩9,416 | -0.57% | 2.7천 |
|---|
| 2026.07.23 | ₩9,654 | ₩9,654 | ₩9,469 | ₩9,469 | -1.91% | 4.3천 |
|---|
| 2026.07.22 | ₩9,777 | ₩9,777 | ₩9,550 | ₩9,664 | -1.16% | 4.4천 |
|---|
| 2026.07.21 | ₩9,456 | ₩9,894 | ₩9,456 | ₩9,777 | +3.40% | 3.6천 |
|---|
| 2026.07.20 | ₩9,603 | ₩9,697 | ₩9,429 | ₩9,429 | -1.81% | 5.2천 |
|---|
| 2026.07.17 | ₩9,878 | ₩9,898 | ₩9,590 | ₩9,684 | -1.97% | 9.4천 |
|---|
| 2026.07.16 | ₩9,630 | ₩10,092 | ₩9,630 | ₩9,898 | +2.78% | 1만 |
|---|
| 2026.07.15 | ₩9,818 | ₩10,166 | ₩9,657 | ₩9,657 | -1.64% | 7.3천 |
|---|
| 2026.07.14 | ₩9,777 | ₩9,911 | ₩9,711 | ₩9,804 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩10,179 | ₩10,293 | ₩9,777 | ₩9,838 | -3.36% | 1.4만 |
|---|
| 2026.07.10 | ₩9,911 | ₩10,340 | ₩9,911 | ₩10,186 | +2.77% | 2.4만 |
|---|
| 2026.07.09 | ₩9,988 | ₩10,032 | ₩9,711 | ₩9,804 | -1.84% | 1.7만 |
|---|
| 2026.07.08 | ₩9,978 | ₩10,179 | ₩9,978 | ₩10,032 | +0.54% | 3.7천 |
|---|
| 2026.07.07 | ₩9,938 | ₩10,474 | ₩9,874 | ₩10,099 | +1.62% | 5.8만 |
|---|
| 2026.07.06 | ₩9,925 | ₩10,218 | ₩9,711 | ₩9,711 | -2.16% | 2만 |
|---|
| 2026.07.02 | ₩10,179 | ₩10,434 | ₩10,179 | ₩10,219 | +0.39% | 5천 |
|---|
| 2026.07.01 | ₩10,166 | ₩10,179 | ₩9,871 | ₩10,112 | -0.53% | 4.7천 |
|---|
| 2026.06.30 | ₩9,577 | ₩10,272 | ₩9,577 | ₩10,112 | +5.59% | 1.2만 |
|---|
| 2026.06.29 | ₩9,705 | ₩9,911 | ₩9,202 | ₩9,791 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩9,456 | ₩9,965 | ₩9,054 | ₩9,697 | +2.55% | 1.8만 |
|---|
| 2026.06.25 | ₩9,376 | ₩10,032 | ₩9,215 | ₩9,295 | -0.86% | 7.8만 |
|---|
| 2026.06.24 | ₩9,175 | ₩9,437 | ₩9,175 | ₩9,295 | +1.31% | 4.1천 |
|---|
| 2026.06.23 | ₩9,188 | ₩9,335 | ₩9,135 | ₩9,335 | +1.60% | 1.2만 |
|---|
| 2026.06.22 | ₩8,987 | ₩9,255 | ₩8,987 | ₩9,215 | +2.53% | 4.6천 |
|---|
| 2026.06.18 | ₩9,161 | ₩9,175 | ₩8,911 | ₩8,974 | -2.05% | 1.6만 |
|---|
| 2026.06.17 | ₩9,242 | ₩9,429 | ₩9,242 | ₩9,255 | +0.14% | 8.4천 |
|---|
| 2026.06.16 | ₩9,436 | ₩9,436 | ₩9,148 | ₩9,255 | -1.92% | 6.2천 |
|---|
| 2026.06.15 | ₩9,443 | ₩9,644 | ₩9,202 | ₩9,202 | -2.55% | 1만 |
|---|
| 2026.06.12 | ₩9,108 | ₩10,648 | ₩9,001 | ₩9,550 | +4.85% | 46.1만 |
|---|
| 2026.06.11 | ₩9,362 | ₩9,362 | ₩8,974 | ₩9,054 | -3.29% | 6.3천 |
|---|
| 2026.06.10 | ₩9,148 | ₩9,364 | ₩8,853 | ₩8,960 | -2.05% | 1.1만 |
|---|
| 2026.06.09 | ₩9,135 | ₩9,362 | ₩8,932 | ₩8,960 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩9,175 | ₩9,175 | ₩8,773 | ₩8,880 | -3.21% | 1.3만 |
|---|
| 2026.06.05 | ₩9,108 | ₩9,208 | ₩8,907 | ₩8,987 | -1.32% | 6.8천 |
|---|
| 2026.06.04 | ₩9,175 | ₩9,362 | ₩9,108 | ₩9,121 | -0.58% | 3.8천 |
|---|
| 2026.06.03 | ₩9,148 | ₩9,322 | ₩9,068 | ₩9,121 | -0.29% | 5.8천 |
|---|
| 2026.06.02 | ₩9,262 | ₩9,322 | ₩9,148 | ₩9,161 | -1.08% | 2.7천 |
|---|
| 2026.06.01 | ₩9,255 | ₩9,353 | ₩9,108 | ₩9,242 | -0.14% | 1.9만 |
|---|
| 2026.05.29 | ₩9,443 | ₩9,443 | ₩9,188 | ₩9,242 | -2.13% | 6.6천 |
|---|
| 2026.05.28 | ₩9,443 | ₩9,496 | ₩9,389 | ₩9,402 | -0.43% | 7.3천 |
|---|
| 2026.05.27 | ₩9,315 | ₩9,601 | ₩9,315 | ₩9,389 | +0.79% | 9.3천 |
|---|
| 2026.05.26 | ₩9,362 | ₩9,472 | ₩9,175 | ₩9,175 | -2.00% | 6천 |
|---|
| 2026.05.22 | ₩9,135 | ₩9,443 | ₩9,135 | ₩9,362 | +2.49% | 1.2만 |
|---|
| 2026.05.21 | ₩9,282 | ₩9,309 | ₩9,215 | ₩9,295 | +0.14% | 5.6천 |
|---|
| 2026.05.20 | ₩9,175 | ₩9,335 | ₩9,175 | ₩9,309 | +1.46% | 2.8천 |
|---|
| 2026.05.19 | ₩9,081 | ₩9,242 | ₩9,081 | ₩9,108 | +0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩9,309 | ₩9,396 | ₩9,121 | ₩9,148 | -1.73% | 1.1만 |
|---|
| 2026.05.15 | ₩9,303 | ₩9,396 | ₩9,135 | ₩9,135 | -1.81% | 1만 |
|---|
| 2026.05.14 | ₩9,396 | ₩9,503 | ₩9,322 | ₩9,389 | -0.07% | 9.2천 |
|---|
| 2026.05.13 | ₩9,483 | ₩9,563 | ₩9,376 | ₩9,376 | -1.13% | 9.5천 |
|---|
| 2026.05.12 | ₩9,228 | ₩9,677 | ₩9,108 | ₩9,677 | +4.86% | 1.3만 |
|---|
| 2026.05.11 | ₩9,309 | ₩9,409 | ₩9,108 | ₩9,108 | -2.16% | 1.6만 |
|---|
| 2026.05.08 | ₩9,443 | ₩9,496 | ₩9,309 | ₩9,309 | -1.42% | 4.9천 |
|---|
| 2026.05.07 | ₩9,469 | ₩9,644 | ₩9,469 | ₩9,510 | +0.42% | 1.2만 |
|---|
| 2026.05.06 | ₩9,510 | ₩9,724 | ₩9,510 | ₩9,536 | +0.28% | 4.4천 |
|---|
| 2026.05.05 | ₩9,711 | ₩9,717 | ₩9,469 | ₩9,510 | -2.07% | 5.9천 |
|---|
| 2026.05.04 | ₩9,626 | ₩9,787 | ₩9,496 | ₩9,644 | +0.18% | 8.9천 |
|---|
| 2026.05.01 | ₩9,737 | ₩9,764 | ₩9,456 | ₩9,496 | -2.48% | 4.8천 |
|---|
| 2026.04.30 | ₩9,443 | ₩9,737 | ₩9,443 | ₩9,737 | +3.12% | 6.3천 |
|---|
| 2026.04.29 | ₩9,499 | ₩9,550 | ₩9,443 | ₩9,443 | -0.59% | 3.9천 |
|---|
| 2026.04.28 | ₩9,443 | ₩9,657 | ₩9,443 | ₩9,443 | 0.00% | 3.4천 |
|---|
| 2026.04.27 | ₩9,577 | ₩9,590 | ₩9,408 | ₩9,416 | -1.68% | 5.9천 |
|---|
| 2026.04.24 | ₩9,376 | ₩9,711 | ₩9,349 | ₩9,563 | +2.00% | 1만 |
|---|
| 2026.04.23 | ₩9,393 | ₩9,496 | ₩9,376 | ₩9,390 | -0.03% | 4.2천 |
|---|
| 2026.04.22 | ₩9,670 | ₩9,670 | ₩9,322 | ₩9,630 | -0.42% | 1.7만 |
|---|
| 2026.04.21 | ₩9,818 | ₩9,818 | ₩9,459 | ₩9,459 | -3.66% | 3.8천 |
|---|
| 2026.04.20 | ₩9,644 | ₩9,885 | ₩9,452 | ₩9,831 | +1.94% | 3.9천 |
|---|
| 2026.04.17 | ₩9,898 | ₩9,898 | ₩9,644 | ₩9,804 | -0.95% | 4.1천 |
|---|
| 2026.04.16 | ₩9,711 | ₩9,831 | ₩9,617 | ₩9,630 | -0.83% | 8.7천 |
|---|
| 2026.04.15 | ₩9,844 | ₩9,858 | ₩9,496 | ₩9,536 | -3.13% | 8.9천 |
|---|
| 2026.04.14 | ₩9,496 | ₩9,985 | ₩9,496 | ₩9,871 | +3.95% | 1.2만 |
|---|
| 2026.04.13 | ₩9,443 | ₩9,617 | ₩9,402 | ₩9,483 | +0.43% | 2.8만 |
|---|
| 2026.04.10 | ₩9,670 | ₩9,670 | ₩9,510 | ₩9,603 | -0.69% | 4.2천 |
|---|
| 2026.04.09 | ₩9,570 | ₩9,777 | ₩9,570 | ₩9,630 | +0.63% | 1.3만 |
|---|
| 2026.04.08 | ₩9,831 | ₩9,898 | ₩9,610 | ₩9,777 | -0.54% | 1.3만 |
|---|
| 2026.04.07 | ₩9,309 | ₩9,590 | ₩9,135 | ₩9,269 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩9,697 | ₩9,697 | ₩9,349 | ₩9,349 | -3.59% | 5.8천 |
|---|
| 2026.04.02 | ₩9,711 | ₩9,911 | ₩9,389 | ₩9,389 | -3.31% | 1.2만 |
|---|
| 2026.04.01 | ₩9,041 | ₩9,844 | ₩9,041 | ₩9,510 | +5.19% | 3.1만 |
|---|
| 2026.03.31 | ₩8,820 | ₩9,295 | ₩8,820 | ₩9,081 | +2.96% | 2.4만 |
|---|
| 2026.03.30 | ₩8,777 | ₩8,827 | ₩8,465 | ₩8,652 | -1.42% | 4.9만 |
|---|
| 2026.03.27 | ₩8,853 | ₩9,188 | ₩8,545 | ₩8,827 | -0.30% | 3.1만 |
|---|
| 2026.03.26 | ₩9,027 | ₩9,275 | ₩8,760 | ₩8,760 | -2.97% | 2.6만 |
|---|
| 2026.03.25 | ₩9,175 | ₩9,349 | ₩8,887 | ₩9,094 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩9,322 | ₩9,443 | ₩8,893 | ₩9,041 | -3.02% | 5만 |
|---|
| 2026.03.23 | ₩9,684 | ₩9,751 | ₩9,376 | ₩9,456 | -2.35% | 3.3만 |
|---|
| 2026.03.20 | ₩9,777 | ₩9,968 | ₩9,550 | ₩9,550 | -2.33% | 3.9만 |
|---|
| 2026.03.19 | ₩9,402 | ₩9,784 | ₩9,335 | ₩9,777 | +3.99% | 6만 |
|---|
| 2026.03.18 | ₩9,938 | ₩9,938 | ₩9,376 | ₩9,443 | -4.99% | 5.4만 |
|---|
| 2026.03.17 | ₩9,242 | ₩10,059 | ₩8,960 | ₩9,871 | +6.81% | 7.8만 |
|---|
| 2026.03.16 | ₩9,577 | ₩9,777 | ₩9,376 | ₩9,376 | -2.10% | 2.2만 |
|---|
| 2026.03.13 | ₩9,530 | ₩9,724 | ₩9,271 | ₩9,335 | -2.04% | 2만 |
|---|
| 2026.03.12 | ₩9,402 | ₩9,550 | ₩9,309 | ₩9,402 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩9,523 | ₩9,764 | ₩9,409 | ₩9,536 | +0.14% | 7.4천 |
|---|
| 2026.03.10 | ₩9,814 | ₩9,911 | ₩9,550 | ₩9,550 | -2.69% | 1.3만 |
|---|
| 2026.03.09 | ₩9,041 | ₩10,246 | ₩8,974 | ₩9,831 | +8.74% | 5.7만 |
|---|
| 2026.03.06 | ₩9,255 | ₩9,416 | ₩8,934 | ₩9,161 | -1.01% | 5.5만 |
|---|
| 2026.03.05 | ₩9,282 | ₩9,645 | ₩9,041 | ₩9,222 | -0.65% | 8.3천 |
|---|
| 2026.03.04 | ₩9,215 | ₩9,389 | ₩9,135 | ₩9,269 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩9,295 | ₩9,449 | ₩9,001 | ₩9,161 | -1.44% | 4.7만 |
|---|
| 2026.03.02 | ₩9,175 | ₩9,644 | ₩9,054 | ₩9,443 | +2.92% | 3.6만 |
|---|
| 2026.02.27 | ₩9,376 | ₩9,461 | ₩9,121 | ₩9,282 | -1.00% | 4.4만 |
|---|
| 2026.02.26 | ₩9,657 | ₩9,657 | ₩9,309 | ₩9,335 | -3.33% | 7만 |
|---|
| 2026.02.25 | ₩9,751 | ₩10,394 | ₩9,523 | ₩9,737 | -0.14% | 4.6만 |
|---|
| 2026.02.24 | ₩10,528 | ₩10,862 | ₩9,711 | ₩9,751 | -7.38% | 11.2만 |
|---|
| 2026.02.23 | ₩11,117 | ₩11,497 | ₩10,648 | ₩10,782 | -3.01% | 4만 |
|---|
| 2026.02.20 | ₩10,702 | ₩12,041 | ₩10,702 | ₩11,144 | +4.13% | 5.2만 |
|---|
| 2026.02.19 | ₩10,447 | ₩10,688 | ₩10,313 | ₩10,501 | +0.51% | 1.9만 |
|---|
| 2026.02.18 | ₩10,273 | ₩10,715 | ₩10,039 | ₩10,434 | +1.56% | 2.1만 |
|---|
| 2026.02.17 | ₩9,858 | ₩10,213 | ₩9,523 | ₩9,818 | -0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩10,045 | ₩10,447 | ₩9,978 | ₩9,978 | -0.67% | 1.1만 |
|---|
| 2026.02.12 | ₩10,621 | ₩10,675 | ₩9,804 | ₩10,019 | -5.67% | 5.8만 |
|---|
| 2026.02.11 | ₩10,849 | ₩11,043 | ₩10,246 | ₩10,447 | -3.70% | 3.9만 |
|---|
| 2026.02.10 | ₩10,548 | ₩10,862 | ₩10,407 | ₩10,420 | -1.21% | 2만 |
|---|
| 2026.02.09 | ₩10,956 | ₩11,559 | ₩10,487 | ₩10,487 | -4.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,250 | ₩11,251 | ₩10,250 | ₩11,010 | +7.41% | 1.7만 |
|---|
| 2026.02.05 | ₩10,528 | ₩11,170 | ₩10,045 | ₩10,045 | -4.58% | 6.3만 |
|---|
| 2026.02.04 | ₩11,398 | ₩11,519 | ₩10,407 | ₩10,528 | -7.64% | 3.3만 |
|---|
| 2026.02.03 | ₩10,929 | ₩11,720 | ₩10,916 | ₩11,385 | +4.17% | 5.2만 |
|---|
| 2026.02.02 | ₩10,474 | ₩11,371 | ₩10,219 | ₩10,929 | +4.35% | 3.8만 |
|---|
| 2026.01.30 | ₩10,809 | ₩10,889 | ₩10,025 | ₩10,554 | -2.35% | 4.9만 |
|---|
| 2026.01.29 | ₩11,733 | ₩12,108 | ₩10,728 | ₩10,728 | -8.56% | 2.8만 |
|---|
| 2026.01.28 | ₩11,278 | ₩12,001 | ₩11,278 | ₩11,740 | +4.10% | 2.1만 |
|---|
| 2026.01.27 | ₩11,492 | ₩11,492 | ₩11,197 | ₩11,291 | -1.75% | 1.3만 |
|---|
| 2026.01.26 | ₩11,639 | ₩11,950 | ₩11,331 | ₩11,425 | -1.84% | 1.6만 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,174 | ₩11,465 | ₩11,706 | -2.93% | 1.1만 |
|---|
| 2026.01.22 | ₩11,854 | ₩12,162 | ₩11,592 | ₩12,014 | +1.36% | 1.7만 |
|---|
| 2026.01.21 | ₩11,452 | ₩11,961 | ₩11,282 | ₩11,706 | +2.22% | 2만 |
|---|
| 2026.01.20 | ₩12,001 | ₩12,229 | ₩11,412 | ₩11,452 | -4.58% | 4.8만 |
|---|
| 2026.01.16 | ₩12,188 | ₩12,569 | ₩12,081 | ₩12,242 | +0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩12,416 | ₩12,550 | ₩12,121 | ₩12,148 | -2.16% | 1.4만 |
|---|
| 2026.01.14 | ₩12,162 | ₩12,831 | ₩12,162 | ₩12,724 | +4.63% | 1.6만 |
|---|
| 2026.01.13 | ₩12,362 | ₩12,673 | ₩12,135 | ₩12,229 | -1.08% | 1.4만 |
|---|
| 2026.01.12 | ₩12,188 | ₩12,336 | ₩12,081 | ₩12,148 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩12,738 | ₩12,938 | ₩12,349 | ₩12,349 | -3.05% | 1.9만 |
|---|
| 2026.01.08 | ₩12,738 | ₩12,992 | ₩12,523 | ₩12,724 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩12,362 | ₩13,059 | ₩12,362 | ₩13,005 | +5.20% | 3.4만 |
|---|
| 2026.01.06 | ₩12,062 | ₩12,496 | ₩11,866 | ₩12,081 | +0.16% | 2.3만 |
|---|
| 2026.01.05 | ₩11,920 | ₩12,483 | ₩11,827 | ₩11,961 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩11,720 | ₩12,483 | ₩11,686 | ₩12,269 | +4.69% | 2.8만 |
|---|
| 2025.12.31 | ₩11,706 | ₩12,028 | ₩11,385 | ₩11,760 | +0.46% | 3.3만 |
|---|
| 2025.12.30 | ₩11,599 | ₩12,028 | ₩11,545 | ₩11,653 | +0.46% | 2.5만 |
|---|
| 2025.12.29 | ₩11,733 | ₩12,309 | ₩11,519 | ₩11,760 | +0.23% | 2.9만 |
|---|
| 2025.12.26 | ₩11,398 | ₩12,054 | ₩11,197 | ₩11,920 | +4.58% | 2.9만 |
|---|
| 2025.12.24 | ₩11,278 | ₩11,499 | ₩11,224 | ₩11,499 | +1.96% | 7.2천 |
|---|
| 2025.12.23 | ₩11,412 | ₩11,773 | ₩11,278 | ₩11,291 | -1.06% | 2.6만 |
|---|
| 2025.12.22 | ₩11,385 | ₩11,787 | ₩11,385 | ₩11,465 | +0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩11,184 | ₩11,947 | ₩11,184 | ₩11,519 | +2.99% | 3.3만 |
|---|
| 2025.12.18 | ₩11,854 | ₩12,108 | ₩11,117 | ₩11,144 | -5.99% | 4.2만 |
|---|
| 2025.12.17 | ₩12,697 | ₩12,744 | ₩11,599 | ₩11,599 | -8.65% | 5.1만 |
|---|
| 2025.12.16 | ₩13,153 | ₩14,023 | ₩12,456 | ₩12,738 | -3.16% | 4.8만 |
|---|
| 2025.12.15 | ₩11,599 | ₩13,997 | ₩11,519 | ₩13,447 | +15.94% | 33.9만 |
|---|
| 2025.12.12 | ₩11,666 | ₩11,780 | ₩11,211 | ₩11,224 | -3.79% | 1.2만 |
|---|
| 2025.12.11 | ₩11,746 | ₩12,172 | ₩11,653 | ₩11,653 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩11,278 | ₩12,028 | ₩11,278 | ₩11,813 | +4.75% | 1.6만 |
|---|
| 2025.12.09 | ₩11,278 | ₩11,566 | ₩11,224 | ₩11,391 | +1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩11,398 | ₩11,444 | ₩11,117 | ₩11,197 | -1.76% | 1.5만 |
|---|
| 2025.12.05 | ₩11,157 | ₩11,318 | ₩11,023 | ₩11,278 | +1.08% | 2.1만 |
|---|
| 2025.12.04 | ₩11,130 | ₩11,452 | ₩10,702 | ₩11,050 | -0.72% | 2.5만 |
|---|
| 2025.12.03 | ₩10,862 | ₩11,103 | ₩10,809 | ₩10,876 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩11,398 | ₩11,425 | ₩10,795 | ₩10,822 | -5.05% | 3.5만 |
|---|
| 2025.12.01 | ₩11,894 | ₩12,021 | ₩11,425 | ₩11,425 | -3.94% | 1.6만 |
|---|
| 2025.11.28 | ₩12,202 | ₩12,202 | ₩11,746 | ₩11,787 | -3.40% | 1.3만 |
|---|
| 2025.11.26 | ₩11,478 | ₩11,847 | ₩11,204 | ₩11,847 | +3.21% | 3.7만 |
|---|
| 2025.11.25 | ₩11,572 | ₩11,787 | ₩11,345 | ₩11,465 | -0.93% | 4만 |
|---|
| 2025.11.24 | ₩11,278 | ₩11,646 | ₩11,257 | ₩11,492 | +1.90% | 2.1만 |
|---|
| 2025.11.21 | ₩11,130 | ₩11,600 | ₩11,117 | ₩11,278 | +1.32% | 3.1만 |
|---|
| 2025.11.20 | ₩11,586 | ₩11,653 | ₩11,117 | ₩11,117 | -4.05% | 2.4만 |
|---|
| 2025.11.19 | ₩11,519 | ₩11,659 | ₩11,338 | ₩11,452 | -0.58% | 2.7만 |
|---|
| 2025.11.18 | ₩11,639 | ₩11,840 | ₩11,519 | ₩11,519 | -1.04% | 6.3만 |
|---|
| 2025.11.17 | ₩11,666 | ₩12,188 | ₩11,385 | ₩11,653 | -0.11% | 4.4만 |
|---|
| 2025.11.14 | ₩12,135 | ₩12,269 | ₩11,519 | ₩11,639 | -4.08% | 4.4만 |
|---|
| 2025.11.13 | ₩12,322 | ₩12,604 | ₩11,787 | ₩12,148 | -1.41% | 6.3만 |
|---|
| 2025.11.12 | ₩13,514 | ₩13,514 | ₩11,117 | ₩12,229 | -9.51% | 8.7만 |
|---|
| 2025.11.11 | ₩14,747 | ₩14,859 | ₩12,818 | ₩13,313 | -9.72% | 13.4만 |
|---|
| 2025.11.10 | ₩14,800 | ₩14,988 | ₩14,733 | ₩14,733 | -0.45% | 4.3만 |
|---|
| 2025.11.07 | ₩14,733 | ₩15,256 | ₩14,733 | ₩14,773 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩14,860 | ₩14,986 | ₩14,733 | ₩14,733 | -0.86% | 3.5만 |
|---|
| 2025.11.05 | ₩14,733 | ₩14,934 | ₩14,733 | ₩14,733 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩14,733 | ₩14,787 | ₩14,733 | ₩14,733 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩14,894 | ₩15,095 | ₩14,733 | ₩14,747 | -0.99% | 1.5만 |
|---|
| 2025.10.31 | ₩14,907 | ₩15,148 | ₩14,666 | ₩14,894 | -0.09% | 1.6만 |
|---|
| 2025.10.30 | ₩14,840 | ₩14,840 | ₩14,465 | ₩14,787 | -0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩14,532 | ₩14,726 | ₩14,063 | ₩14,613 | +0.55% | 1.7만 |
|---|
| 2025.10.28 | ₩14,814 | ₩15,021 | ₩14,479 | ₩14,479 | -2.26% | 9.9천 |
|---|
| 2025.10.27 | ₩14,546 | ₩14,914 | ₩14,310 | ₩14,894 | +2.39% | 1.5만 |
|---|
| 2025.10.24 | ₩14,184 | ₩14,606 | ₩14,184 | ₩14,505 | +2.27% | 1.4만 |
|---|
| 2025.10.23 | ₩14,576 | ₩14,812 | ₩14,345 | ₩14,345 | -1.59% | 9.3천 |
|---|
| 2025.10.22 | ₩14,934 | ₩15,604 | ₩14,546 | ₩14,974 | +0.27% | 1.2만 |
|---|
| 2025.10.21 | ₩15,001 | ₩15,001 | ₩14,374 | ₩14,934 | -0.45% | 1.4만 |
|---|
| 2025.10.20 | ₩13,889 | ₩15,537 | ₩13,889 | ₩14,914 | +7.38% | 4.6만 |
|---|
| 2025.10.17 | ₩14,385 | ₩15,068 | ₩13,889 | ₩13,903 | -3.35% | 1만 |
|---|
| 2025.10.16 | ₩14,706 | ₩14,966 | ₩14,251 | ₩14,432 | -1.87% | 2.2만 |
|---|
| 2025.10.15 | ₩14,854 | ₩15,014 | ₩14,439 | ₩14,787 | -0.45% | 2.6만 |
|---|
| 2025.10.14 | ₩14,613 | ₩15,055 | ₩14,157 | ₩14,827 | +1.47% | 2.1만 |
|---|
| 2025.10.13 | ₩14,439 | ₩14,854 | ₩14,010 | ₩14,693 | +1.76% | 1.6만 |
|---|
| 2025.10.10 | ₩14,680 | ₩14,680 | ₩13,782 | ₩14,130 | -3.74% | 6.7만 |
|---|