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 | ₩8,524 | ₩8,644 | ₩7,532 | ₩8,189 | -3.93% | 14만 |
| 2026.09.28–2026.10.02 | ₩9,328 | ₩9,542 | ₩8,443 | ₩8,457 | -9.34% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩9,515 | ₩9,783 | ₩9,247 | ₩9,301 | -2.25% | 10.5만 |
| 2026.09.14–2026.09.18 | ₩10,521 | ₩10,802 | ₩8,926 | ₩9,482 | -9.87% | 17.2만 |
| 2026.09.08–2026.09.11 | ₩11,271 | ₩11,392 | ₩9,422 | ₩10,681 | -5.23% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩10,614 | ₩11,620 | ₩10,179 | ₩11,459 | +7.95% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩10,279 | ₩10,923 | ₩10,253 | ₩10,748 | +4.56% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,186 |
| ₩9,127 |
| ₩10,078 |
| +8.36% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩9,770 | ₩9,927 | ₩9,261 | ₩9,448 | -3.29% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,221 | ₩9,783 | ₩9,046 | ₩9,743 | +5.67% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,435 | ₩9,623 | ₩8,926 | ₩9,020 | -4.40% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,609 | ₩9,900 | ₩9,422 | ₩9,422 | -1.95% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,186 | ₩10,299 | ₩9,596 | ₩9,690 | -4.87% | 5.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,931 | ₩10,480 | ₩9,716 | ₩10,192 | +2.63% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,711 | ₩10,440 | ₩9,207 | ₩10,226 | +5.30% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,993 | ₩10,038 | ₩8,993 | ₩9,703 | +7.90% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,448 | ₩9,649 | ₩8,916 | ₩8,979 | -4.96% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,180 | ₩10,655 | ₩8,778 | ₩9,556 | +4.09% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,261 | ₩9,368 | ₩8,912 | ₩8,993 | -2.89% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,368 | ₩9,607 | ₩9,180 | ₩9,247 | -1.29% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,314 | ₩9,448 | ₩9,087 | ₩9,368 | +0.58% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,314 | ₩9,683 | ₩9,113 | ₩9,140 | -1.87% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,632 | ₩9,793 | ₩9,314 | ₩9,314 | -3.30% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,582 | ₩9,770 | ₩9,414 | ₩9,502 | -0.84% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,649 | ₩9,891 | ₩9,328 | ₩9,569 | -0.83% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,448 | ₩9,991 | ₩9,408 | ₩9,810 | +3.83% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,703 | ₩9,904 | ₩9,140 | ₩9,609 | -0.97% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,782 | ₩9,917 | ₩8,470 | ₩9,395 | +6.97% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,690 | ₩9,757 | ₩8,550 | ₩8,832 | -8.85% | 15.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,582 | ₩10,065 | ₩8,966 | ₩9,556 | -0.28% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,046 | ₩10,253 | ₩8,979 | ₩9,341 | +3.26% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,180 | ₩9,651 | ₩8,939 | ₩9,167 | -0.15% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,124 | ₩11,504 | ₩9,127 | ₩9,288 | -16.51% | 31.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,864 | ₩12,048 | ₩9,529 | ₩11,150 | +13.04% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,963 | ₩11,566 | ₩9,810 | ₩9,984 | -8.92% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,480 | ₩11,727 | ₩10,052 | ₩11,016 | +5.12% | 20.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,646 | ₩12,115 | ₩10,031 | ₩10,561 | -9.32% | 12.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,008 | ₩12,236 | ₩11,289 | ₩11,713 | -2.46% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,196 | ₩12,839 | ₩12,089 | ₩12,249 | +0.44% | 8.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,928 | ₩13,067 | ₩11,834 | ₩12,357 | +3.60% | 11.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,740 | ₩12,491 | ₩11,392 | ₩12,276 | +4.57% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,392 | ₩12,062 | ₩11,204 | ₩11,928 | +4.71% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,606 | ₩14,032 | ₩11,124 | ₩11,526 | -0.69% | 51.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,405 | ₩12,180 | ₩11,124 | ₩11,231 | -1.53% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,901 | ₩12,028 | ₩10,708 | ₩11,284 | -5.18% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,284 | ₩12,209 | ₩11,211 | ₩11,794 | +4.51% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,673 | ₩12,196 | ₩11,124 | ₩11,284 | -3.33% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,809 | ₩14,997 | ₩11,124 | ₩11,646 | -21.36% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,903 | ₩15,265 | ₩14,742 | ₩14,782 | -0.81% | 10.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,555 | ₩15,158 | ₩14,072 | ₩14,903 | +2.39% | 7.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,898 | ₩15,613 | ₩13,898 | ₩14,514 | +4.44% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,447 | ₩15,077 | ₩13,898 | ₩13,911 | -3.71% | 9.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,689 | ₩14,689 | ₩13,791 | ₩14,139 | -3.74% | 6.7만 |
|---|