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 | ₩8,154 | ₩8,396 | ₩8,154 | ₩8,194 | +0.49% | 6.6천 |
| 2026.10.08 | ₩8,248 | ₩8,255 | ₩7,913 | ₩7,993 | -3.09% | 1.5만 |
| 2026.10.07 | ₩7,846 | ₩8,516 | ₩7,846 | ₩8,221 | +4.79% | 1.7만 |
| 2026.10.06 | ₩8,235 | ₩8,235 | ₩7,872 | ₩7,993 | -2.93% | 1.4만 |
| 2026.10.05 | ₩8,530 | ₩8,650 | ₩7,537 | ₩8,168 | -4.25% | 8.8만 |
| 2026.10.02 | ₩8,852 | ₩8,898 | ₩8,449 | ₩8,463 | -4.39% | 2.6만 |
| 2026.10.01 | ₩8,905 | ₩9,173 | ₩8,704 | ₩8,717 | -2.11% | 2.4만 |
| 2026.09.30 | ₩8,947 | ₩9,298 | ₩8,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,919 |
| -0.31% |
| 2.6만 |
| 2026.09.29 | ₩9,120 | ₩9,321 | ₩8,905 | ₩9,106 | -0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩9,334 | ₩9,549 | ₩9,160 | ₩9,254 | -0.86% | 1.2만 |
|---|
| 2026.09.25 | ₩9,403 | ₩9,403 | ₩9,254 | ₩9,308 | -1.01% | 2만 |
|---|
| 2026.09.24 | ₩9,623 | ₩9,623 | ₩9,361 | ₩9,388 | -2.44% | 1.6만 |
|---|
| 2026.09.23 | ₩9,509 | ₩9,790 | ₩9,428 | ₩9,723 | +2.26% | 2.9만 |
|---|
| 2026.09.22 | ₩9,589 | ₩9,763 | ₩9,375 | ₩9,763 | +1.82% | 2.3만 |
|---|
| 2026.09.21 | ₩9,522 | ₩9,737 | ₩9,428 | ₩9,656 | +1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩9,777 | ₩9,895 | ₩8,932 | ₩9,489 | -2.95% | 8만 |
|---|
| 2026.09.17 | ₩10,367 | ₩10,394 | ₩9,455 | ₩9,522 | -8.15% | 3.9만 |
|---|
| 2026.09.16 | ₩10,434 | ₩10,521 | ₩10,206 | ₩10,206 | -2.19% | 1.8만 |
|---|
| 2026.09.15 | ₩10,474 | ₩10,662 | ₩9,898 | ₩10,421 | -0.51% | 1.2만 |
|---|
| 2026.09.14 | ₩10,528 | ₩10,810 | ₩10,447 | ₩10,769 | +2.29% | 2.4만 |
|---|
| 2026.09.11 | ₩10,964 | ₩11,064 | ₩10,622 | ₩10,689 | -2.51% | 9.7천 |
|---|
| 2026.09.10 | ₩11,292 | ₩11,292 | ₩9,428 | ₩10,696 | -5.29% | 8.4만 |
|---|
| 2026.09.09 | ₩10,890 | ₩11,078 | ₩10,709 | ₩10,783 | -0.99% | 5.9천 |
|---|
| 2026.09.08 | ₩11,279 | ₩11,400 | ₩10,796 | ₩11,024 | -2.26% | 1.1만 |
|---|
| 2026.09.04 | ₩11,178 | ₩11,628 | ₩11,178 | ₩11,467 | +2.58% | 1.2만 |
|---|
| 2026.09.03 | ₩11,520 | ₩11,581 | ₩11,111 | ₩11,386 | -1.16% | 1.2만 |
|---|
| 2026.09.02 | ₩10,689 | ₩11,601 | ₩10,622 | ₩11,440 | +7.03% | 4.2만 |
|---|
| 2026.09.01 | ₩10,501 | ₩10,796 | ₩10,461 | ₩10,662 | +1.53% | 2.8만 |
|---|
| 2026.08.31 | ₩10,622 | ₩10,763 | ₩10,186 | ₩10,434 | -1.77% | 3.1만 |
|---|
| 2026.08.28 | ₩10,716 | ₩10,756 | ₩10,461 | ₩10,756 | +0.38% | 1.6만 |
|---|
| 2026.08.27 | ₩10,743 | ₩10,890 | ₩10,622 | ₩10,729 | -0.12% | 5.9천 |
|---|
| 2026.08.26 | ₩10,877 | ₩10,930 | ₩10,662 | ₩10,870 | -0.06% | 7.4천 |
|---|
| 2026.08.25 | ₩10,729 | ₩10,890 | ₩10,394 | ₩10,863 | +1.25% | 4.5만 |
|---|
| 2026.08.24 | ₩10,287 | ₩10,702 | ₩10,260 | ₩10,702 | +4.04% | 2.6만 |
|---|
| 2026.08.21 | ₩9,857 | ₩10,193 | ₩9,790 | ₩10,085 | +2.31% | 4만 |
|---|
| 2026.08.20 | ₩9,509 | ₩9,911 | ₩9,204 | ₩9,817 | +3.24% | 2.4만 |
|---|
| 2026.08.19 | ₩9,623 | ₩9,710 | ₩9,314 | ₩9,589 | -0.35% | 1.9만 |
|---|
| 2026.08.18 | ₩9,133 | ₩9,727 | ₩9,133 | ₩9,401 | +2.94% | 1.4만 |
|---|
| 2026.08.17 | ₩9,308 | ₩9,600 | ₩9,133 | ₩9,133 | -1.87% | 2.6만 |
|---|
| 2026.08.14 | ₩9,422 | ₩9,934 | ₩9,322 | ₩9,455 | +0.36% | 1.8만 |
|---|
| 2026.08.13 | ₩9,428 | ₩9,589 | ₩9,428 | ₩9,442 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩9,576 | ₩9,698 | ₩9,448 | ₩9,522 | -0.56% | 4.2천 |
|---|
| 2026.08.11 | ₩9,267 | ₩9,656 | ₩9,267 | ₩9,482 | +2.32% | 1.3만 |
|---|
| 2026.08.10 | ₩9,777 | ₩9,835 | ₩9,348 | ₩9,348 | -4.39% | 3.5천 |
|---|
| 2026.08.07 | ₩9,348 | ₩9,790 | ₩9,348 | ₩9,750 | +4.30% | 5.2천 |
|---|
| 2026.08.06 | ₩9,294 | ₩9,536 | ₩9,294 | ₩9,362 | +0.74% | 1.5천 |
|---|
| 2026.08.05 | ₩9,254 | ₩9,479 | ₩9,053 | ₩9,375 | +1.30% | 7.3천 |
|---|
| 2026.08.04 | ₩9,375 | ₩9,388 | ₩9,234 | ₩9,281 | -1.00% | 8.8천 |
|---|
| 2026.08.03 | ₩9,227 | ₩9,357 | ₩9,054 | ₩9,066 | -1.74% | 5천 |
|---|
| 2026.07.31 | ₩9,160 | ₩9,239 | ₩8,932 | ₩9,026 | -1.46% | 4.6천 |
|---|
| 2026.07.30 | ₩9,080 | ₩9,261 | ₩8,998 | ₩9,106 | +0.30% | 5.7천 |
|---|
| 2026.07.29 | ₩9,314 | ₩9,321 | ₩9,093 | ₩9,093 | -2.38% | 6.6천 |
|---|
| 2026.07.28 | ₩9,629 | ₩9,629 | ₩9,240 | ₩9,354 | -2.86% | 8.9천 |
|---|
| 2026.07.27 | ₩9,442 | ₩9,549 | ₩9,401 | ₩9,455 | +0.14% | 4.7천 |
|---|
| 2026.07.24 | ₩9,482 | ₩9,656 | ₩9,428 | ₩9,428 | -0.57% | 2.7천 |
|---|
| 2026.07.23 | ₩9,667 | ₩9,667 | ₩9,482 | ₩9,482 | -1.91% | 4.3천 |
|---|
| 2026.07.22 | ₩9,790 | ₩9,790 | ₩9,562 | ₩9,676 | -1.16% | 4.4천 |
|---|
| 2026.07.21 | ₩9,468 | ₩9,907 | ₩9,468 | ₩9,790 | +3.40% | 3.6천 |
|---|
| 2026.07.20 | ₩9,616 | ₩9,710 | ₩9,442 | ₩9,442 | -1.81% | 5.2천 |
|---|
| 2026.07.17 | ₩9,891 | ₩9,911 | ₩9,603 | ₩9,696 | -1.97% | 9.4천 |
|---|
| 2026.07.16 | ₩9,643 | ₩10,105 | ₩9,643 | ₩9,911 | +2.78% | 1만 |
|---|
| 2026.07.15 | ₩9,831 | ₩10,179 | ₩9,670 | ₩9,670 | -1.64% | 7.3천 |
|---|
| 2026.07.14 | ₩9,790 | ₩9,924 | ₩9,723 | ₩9,817 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩10,193 | ₩10,307 | ₩9,790 | ₩9,851 | -3.36% | 1.4만 |
|---|
| 2026.07.10 | ₩9,924 | ₩10,354 | ₩9,924 | ₩10,199 | +2.77% | 2.4만 |
|---|
| 2026.07.09 | ₩10,001 | ₩10,045 | ₩9,723 | ₩9,817 | -1.84% | 1.7만 |
|---|
| 2026.07.08 | ₩9,991 | ₩10,193 | ₩9,991 | ₩10,045 | +0.54% | 3.7천 |
|---|
| 2026.07.07 | ₩9,951 | ₩10,488 | ₩9,887 | ₩10,112 | +1.62% | 5.8만 |
|---|
| 2026.07.06 | ₩9,938 | ₩10,232 | ₩9,723 | ₩9,723 | -2.16% | 2만 |
|---|
| 2026.07.02 | ₩10,193 | ₩10,447 | ₩10,193 | ₩10,233 | +0.39% | 5천 |
|---|
| 2026.07.01 | ₩10,179 | ₩10,193 | ₩9,884 | ₩10,126 | -0.53% | 4.7천 |
|---|
| 2026.06.30 | ₩9,589 | ₩10,285 | ₩9,589 | ₩10,126 | +5.59% | 1.2만 |
|---|
| 2026.06.29 | ₩9,718 | ₩9,924 | ₩9,214 | ₩9,804 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩9,468 | ₩9,978 | ₩9,066 | ₩9,710 | +2.55% | 1.8만 |
|---|
| 2026.06.25 | ₩9,388 | ₩10,045 | ₩9,227 | ₩9,308 | -0.86% | 7.8만 |
|---|
| 2026.06.24 | ₩9,187 | ₩9,450 | ₩9,187 | ₩9,308 | +1.31% | 4.1천 |
|---|
| 2026.06.23 | ₩9,200 | ₩9,348 | ₩9,147 | ₩9,348 | +1.60% | 1.2만 |
|---|
| 2026.06.22 | ₩8,999 | ₩9,267 | ₩8,999 | ₩9,227 | +2.53% | 4.6천 |
|---|
| 2026.06.18 | ₩9,173 | ₩9,187 | ₩8,923 | ₩8,986 | -2.05% | 1.6만 |
|---|
| 2026.06.17 | ₩9,254 | ₩9,442 | ₩9,254 | ₩9,267 | +0.14% | 8.4천 |
|---|
| 2026.06.16 | ₩9,448 | ₩9,448 | ₩9,160 | ₩9,267 | -1.92% | 6.2천 |
|---|
| 2026.06.15 | ₩9,455 | ₩9,656 | ₩9,214 | ₩9,214 | -2.55% | 1만 |
|---|
| 2026.06.12 | ₩9,120 | ₩10,662 | ₩9,012 | ₩9,562 | +4.85% | 46.1만 |
|---|
| 2026.06.11 | ₩9,375 | ₩9,375 | ₩8,986 | ₩9,066 | -3.29% | 6.3천 |
|---|
| 2026.06.10 | ₩9,160 | ₩9,376 | ₩8,865 | ₩8,972 | -2.05% | 1.1만 |
|---|
| 2026.06.09 | ₩9,147 | ₩9,375 | ₩8,944 | ₩8,972 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩9,187 | ₩9,187 | ₩8,784 | ₩8,892 | -3.21% | 1.3만 |
|---|
| 2026.06.05 | ₩9,120 | ₩9,220 | ₩8,919 | ₩8,999 | -1.32% | 6.8천 |
|---|
| 2026.06.04 | ₩9,187 | ₩9,375 | ₩9,120 | ₩9,133 | -0.58% | 3.8천 |
|---|
| 2026.06.03 | ₩9,160 | ₩9,334 | ₩9,080 | ₩9,133 | -0.29% | 5.8천 |
|---|
| 2026.06.02 | ₩9,274 | ₩9,334 | ₩9,160 | ₩9,173 | -1.08% | 2.7천 |
|---|
| 2026.06.01 | ₩9,267 | ₩9,365 | ₩9,120 | ₩9,254 | -0.14% | 1.9만 |
|---|
| 2026.05.29 | ₩9,455 | ₩9,455 | ₩9,200 | ₩9,254 | -2.13% | 6.6천 |
|---|
| 2026.05.28 | ₩9,455 | ₩9,509 | ₩9,401 | ₩9,415 | -0.43% | 7.3천 |
|---|
| 2026.05.27 | ₩9,328 | ₩9,613 | ₩9,328 | ₩9,401 | +0.79% | 9.3천 |
|---|
| 2026.05.26 | ₩9,375 | ₩9,485 | ₩9,187 | ₩9,187 | -2.00% | 6천 |
|---|
| 2026.05.22 | ₩9,147 | ₩9,455 | ₩9,147 | ₩9,375 | +2.49% | 1.2만 |
|---|
| 2026.05.21 | ₩9,294 | ₩9,321 | ₩9,227 | ₩9,308 | +0.14% | 5.6천 |
|---|
| 2026.05.20 | ₩9,187 | ₩9,348 | ₩9,187 | ₩9,321 | +1.46% | 2.8천 |
|---|
| 2026.05.19 | ₩9,093 | ₩9,254 | ₩9,093 | ₩9,120 | +0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩9,321 | ₩9,408 | ₩9,133 | ₩9,160 | -1.73% | 1.1만 |
|---|
| 2026.05.15 | ₩9,316 | ₩9,408 | ₩9,147 | ₩9,147 | -1.81% | 1만 |
|---|
| 2026.05.14 | ₩9,408 | ₩9,515 | ₩9,334 | ₩9,401 | -0.07% | 9.2천 |
|---|
| 2026.05.13 | ₩9,495 | ₩9,576 | ₩9,388 | ₩9,388 | -1.13% | 9.5천 |
|---|
| 2026.05.12 | ₩9,240 | ₩9,690 | ₩9,120 | ₩9,690 | +4.86% | 1.3만 |
|---|
| 2026.05.11 | ₩9,321 | ₩9,422 | ₩9,120 | ₩9,120 | -2.16% | 1.6만 |
|---|
| 2026.05.08 | ₩9,455 | ₩9,509 | ₩9,321 | ₩9,321 | -1.42% | 4.9천 |
|---|
| 2026.05.07 | ₩9,482 | ₩9,656 | ₩9,482 | ₩9,522 | +0.42% | 1.2만 |
|---|
| 2026.05.06 | ₩9,522 | ₩9,737 | ₩9,522 | ₩9,549 | +0.28% | 4.4천 |
|---|
| 2026.05.05 | ₩9,723 | ₩9,730 | ₩9,482 | ₩9,522 | -2.07% | 5.9천 |
|---|
| 2026.05.04 | ₩9,639 | ₩9,800 | ₩9,509 | ₩9,656 | +0.18% | 8.9천 |
|---|
| 2026.05.01 | ₩9,750 | ₩9,777 | ₩9,468 | ₩9,509 | -2.48% | 4.8천 |
|---|
| 2026.04.30 | ₩9,455 | ₩9,750 | ₩9,455 | ₩9,750 | +3.12% | 6.3천 |
|---|
| 2026.04.29 | ₩9,511 | ₩9,562 | ₩9,455 | ₩9,455 | -0.59% | 3.9천 |
|---|
| 2026.04.28 | ₩9,455 | ₩9,670 | ₩9,455 | ₩9,455 | 0.00% | 3.4천 |
|---|
| 2026.04.27 | ₩9,589 | ₩9,603 | ₩9,420 | ₩9,428 | -1.68% | 5.9천 |
|---|
| 2026.04.24 | ₩9,388 | ₩9,723 | ₩9,361 | ₩9,576 | +2.00% | 1만 |
|---|
| 2026.04.23 | ₩9,405 | ₩9,509 | ₩9,388 | ₩9,403 | -0.03% | 4.2천 |
|---|
| 2026.04.22 | ₩9,683 | ₩9,683 | ₩9,334 | ₩9,643 | -0.42% | 1.7만 |
|---|
| 2026.04.21 | ₩9,831 | ₩9,831 | ₩9,471 | ₩9,471 | -3.66% | 3.8천 |
|---|
| 2026.04.20 | ₩9,656 | ₩9,898 | ₩9,464 | ₩9,844 | +1.94% | 3.9천 |
|---|
| 2026.04.17 | ₩9,911 | ₩9,911 | ₩9,656 | ₩9,817 | -0.95% | 4.1천 |
|---|
| 2026.04.16 | ₩9,723 | ₩9,844 | ₩9,629 | ₩9,643 | -0.83% | 8.7천 |
|---|
| 2026.04.15 | ₩9,857 | ₩9,871 | ₩9,509 | ₩9,549 | -3.13% | 8.9천 |
|---|
| 2026.04.14 | ₩9,509 | ₩9,998 | ₩9,509 | ₩9,884 | +3.95% | 1.2만 |
|---|
| 2026.04.13 | ₩9,455 | ₩9,629 | ₩9,415 | ₩9,495 | +0.43% | 2.8만 |
|---|
| 2026.04.10 | ₩9,683 | ₩9,683 | ₩9,522 | ₩9,616 | -0.69% | 4.2천 |
|---|
| 2026.04.09 | ₩9,582 | ₩9,790 | ₩9,582 | ₩9,643 | +0.63% | 1.3만 |
|---|
| 2026.04.08 | ₩9,844 | ₩9,911 | ₩9,623 | ₩9,790 | -0.54% | 1.3만 |
|---|
| 2026.04.07 | ₩9,321 | ₩9,603 | ₩9,147 | ₩9,281 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩9,710 | ₩9,710 | ₩9,361 | ₩9,361 | -3.59% | 5.8천 |
|---|
| 2026.04.02 | ₩9,723 | ₩9,924 | ₩9,401 | ₩9,401 | -3.31% | 1.2만 |
|---|
| 2026.04.01 | ₩9,053 | ₩9,857 | ₩9,053 | ₩9,522 | +5.19% | 3.1만 |
|---|
| 2026.03.31 | ₩8,831 | ₩9,308 | ₩8,831 | ₩9,093 | +2.96% | 2.4만 |
|---|
| 2026.03.30 | ₩8,788 | ₩8,838 | ₩8,476 | ₩8,664 | -1.42% | 4.9만 |
|---|
| 2026.03.27 | ₩8,865 | ₩9,200 | ₩8,556 | ₩8,838 | -0.30% | 3.1만 |
|---|
| 2026.03.26 | ₩9,039 | ₩9,287 | ₩8,771 | ₩8,771 | -2.97% | 2.6만 |
|---|
| 2026.03.25 | ₩9,187 | ₩9,361 | ₩8,898 | ₩9,106 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩9,334 | ₩9,455 | ₩8,905 | ₩9,053 | -3.02% | 5만 |
|---|
| 2026.03.23 | ₩9,696 | ₩9,763 | ₩9,388 | ₩9,468 | -2.35% | 3.3만 |
|---|
| 2026.03.20 | ₩9,790 | ₩9,981 | ₩9,562 | ₩9,562 | -2.33% | 3.9만 |
|---|
| 2026.03.19 | ₩9,415 | ₩9,797 | ₩9,348 | ₩9,790 | +3.99% | 6만 |
|---|
| 2026.03.18 | ₩9,951 | ₩9,951 | ₩9,388 | ₩9,455 | -4.99% | 5.4만 |
|---|
| 2026.03.17 | ₩9,254 | ₩10,072 | ₩8,972 | ₩9,884 | +6.81% | 7.8만 |
|---|
| 2026.03.16 | ₩9,589 | ₩9,790 | ₩9,388 | ₩9,388 | -2.10% | 2.2만 |
|---|
| 2026.03.13 | ₩9,542 | ₩9,737 | ₩9,283 | ₩9,348 | -2.04% | 2만 |
|---|
| 2026.03.12 | ₩9,415 | ₩9,562 | ₩9,321 | ₩9,415 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩9,536 | ₩9,777 | ₩9,422 | ₩9,549 | +0.14% | 7.4천 |
|---|
| 2026.03.10 | ₩9,827 | ₩9,924 | ₩9,562 | ₩9,562 | -2.69% | 1.3만 |
|---|
| 2026.03.09 | ₩9,053 | ₩10,260 | ₩8,986 | ₩9,844 | +8.74% | 5.7만 |
|---|
| 2026.03.06 | ₩9,267 | ₩9,428 | ₩8,945 | ₩9,173 | -1.01% | 5.5만 |
|---|
| 2026.03.05 | ₩9,294 | ₩9,658 | ₩9,053 | ₩9,234 | -0.65% | 8.3천 |
|---|
| 2026.03.04 | ₩9,227 | ₩9,401 | ₩9,147 | ₩9,281 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩9,308 | ₩9,462 | ₩9,012 | ₩9,173 | -1.44% | 4.7만 |
|---|
| 2026.03.02 | ₩9,187 | ₩9,656 | ₩9,066 | ₩9,455 | +2.92% | 3.6만 |
|---|
| 2026.02.27 | ₩9,388 | ₩9,474 | ₩9,133 | ₩9,294 | -1.00% | 4.4만 |
|---|
| 2026.02.26 | ₩9,670 | ₩9,670 | ₩9,321 | ₩9,348 | -3.33% | 7만 |
|---|
| 2026.02.25 | ₩9,763 | ₩10,407 | ₩9,536 | ₩9,750 | -0.14% | 4.6만 |
|---|
| 2026.02.24 | ₩10,541 | ₩10,877 | ₩9,723 | ₩9,763 | -7.38% | 11.2만 |
|---|
| 2026.02.23 | ₩11,131 | ₩11,512 | ₩10,662 | ₩10,796 | -3.01% | 4만 |
|---|
| 2026.02.20 | ₩10,716 | ₩12,057 | ₩10,716 | ₩11,158 | +4.13% | 5.2만 |
|---|
| 2026.02.19 | ₩10,461 | ₩10,702 | ₩10,327 | ₩10,515 | +0.51% | 1.9만 |
|---|
| 2026.02.18 | ₩10,287 | ₩10,729 | ₩10,052 | ₩10,447 | +1.56% | 2.1만 |
|---|
| 2026.02.17 | ₩9,871 | ₩10,226 | ₩9,536 | ₩9,831 | -0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩10,059 | ₩10,461 | ₩9,991 | ₩9,991 | -0.67% | 1.1만 |
|---|
| 2026.02.12 | ₩10,635 | ₩10,689 | ₩9,817 | ₩10,032 | -5.67% | 5.8만 |
|---|
| 2026.02.11 | ₩10,863 | ₩11,058 | ₩10,260 | ₩10,461 | -3.70% | 3.9만 |
|---|
| 2026.02.10 | ₩10,561 | ₩10,877 | ₩10,421 | ₩10,434 | -1.21% | 2만 |
|---|
| 2026.02.09 | ₩10,971 | ₩11,574 | ₩10,501 | ₩10,501 | -4.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,264 | ₩11,266 | ₩10,264 | ₩11,024 | +7.41% | 1.7만 |
|---|
| 2026.02.05 | ₩10,541 | ₩11,185 | ₩10,059 | ₩10,059 | -4.58% | 6.3만 |
|---|
| 2026.02.04 | ₩11,413 | ₩11,534 | ₩10,421 | ₩10,541 | -7.64% | 3.3만 |
|---|
| 2026.02.03 | ₩10,944 | ₩11,735 | ₩10,930 | ₩11,400 | +4.17% | 5.2만 |
|---|
| 2026.02.02 | ₩10,488 | ₩11,386 | ₩10,233 | ₩10,944 | +4.35% | 3.8만 |
|---|
| 2026.01.30 | ₩10,823 | ₩10,903 | ₩10,038 | ₩10,568 | -2.35% | 4.9만 |
|---|
| 2026.01.29 | ₩11,748 | ₩12,124 | ₩10,743 | ₩10,743 | -8.56% | 2.8만 |
|---|
| 2026.01.28 | ₩11,292 | ₩12,017 | ₩11,292 | ₩11,755 | +4.10% | 2.1만 |
|---|
| 2026.01.27 | ₩11,507 | ₩11,507 | ₩11,212 | ₩11,306 | -1.75% | 1.3만 |
|---|
| 2026.01.26 | ₩11,655 | ₩11,966 | ₩11,346 | ₩11,440 | -1.84% | 1.6만 |
|---|
| 2026.01.23 | ₩12,076 | ₩12,190 | ₩11,480 | ₩11,722 | -2.93% | 1.1만 |
|---|
| 2026.01.22 | ₩11,869 | ₩12,178 | ₩11,608 | ₩12,030 | +1.36% | 1.7만 |
|---|
| 2026.01.21 | ₩11,467 | ₩11,976 | ₩11,296 | ₩11,722 | +2.22% | 2만 |
|---|
| 2026.01.20 | ₩12,017 | ₩12,245 | ₩11,427 | ₩11,467 | -4.58% | 4.8만 |
|---|
| 2026.01.16 | ₩12,204 | ₩12,585 | ₩12,097 | ₩12,258 | +0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩12,432 | ₩12,566 | ₩12,137 | ₩12,164 | -2.16% | 1.4만 |
|---|
| 2026.01.14 | ₩12,178 | ₩12,848 | ₩12,178 | ₩12,741 | +4.63% | 1.6만 |
|---|
| 2026.01.13 | ₩12,379 | ₩12,690 | ₩12,151 | ₩12,245 | -1.08% | 1.4만 |
|---|
| 2026.01.12 | ₩12,204 | ₩12,352 | ₩12,097 | ₩12,164 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩12,754 | ₩12,955 | ₩12,365 | ₩12,365 | -3.05% | 1.9만 |
|---|
| 2026.01.08 | ₩12,754 | ₩13,009 | ₩12,540 | ₩12,741 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩12,379 | ₩13,076 | ₩12,379 | ₩13,022 | +5.20% | 3.4만 |
|---|
| 2026.01.06 | ₩12,078 | ₩12,513 | ₩11,881 | ₩12,097 | +0.16% | 2.3만 |
|---|
| 2026.01.05 | ₩11,936 | ₩12,499 | ₩11,842 | ₩11,976 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩11,735 | ₩12,499 | ₩11,701 | ₩12,285 | +4.69% | 2.8만 |
|---|
| 2025.12.31 | ₩11,722 | ₩12,043 | ₩11,400 | ₩11,775 | +0.46% | 3.3만 |
|---|
| 2025.12.30 | ₩11,614 | ₩12,043 | ₩11,561 | ₩11,668 | +0.46% | 2.5만 |
|---|
| 2025.12.29 | ₩11,748 | ₩12,325 | ₩11,534 | ₩11,775 | +0.23% | 2.9만 |
|---|
| 2025.12.26 | ₩11,413 | ₩12,070 | ₩11,212 | ₩11,936 | +4.58% | 2.9만 |
|---|
| 2025.12.24 | ₩11,292 | ₩11,514 | ₩11,239 | ₩11,514 | +1.96% | 7.2천 |
|---|
| 2025.12.23 | ₩11,427 | ₩11,789 | ₩11,292 | ₩11,306 | -1.06% | 2.6만 |
|---|
| 2025.12.22 | ₩11,400 | ₩11,802 | ₩11,400 | ₩11,480 | +0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩11,199 | ₩11,963 | ₩11,199 | ₩11,534 | +2.99% | 3.3만 |
|---|
| 2025.12.18 | ₩11,869 | ₩12,124 | ₩11,131 | ₩11,158 | -5.99% | 4.2만 |
|---|
| 2025.12.17 | ₩12,714 | ₩12,761 | ₩11,614 | ₩11,614 | -8.65% | 5.1만 |
|---|
| 2025.12.16 | ₩13,170 | ₩14,042 | ₩12,473 | ₩12,754 | -3.16% | 4.8만 |
|---|
| 2025.12.15 | ₩11,614 | ₩14,015 | ₩11,534 | ₩13,465 | +15.94% | 33.9만 |
|---|
| 2025.12.12 | ₩11,681 | ₩11,795 | ₩11,225 | ₩11,239 | -3.79% | 1.2만 |
|---|
| 2025.12.11 | ₩11,762 | ₩12,188 | ₩11,668 | ₩11,668 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩11,292 | ₩12,043 | ₩11,292 | ₩11,829 | +4.75% | 1.6만 |
|---|
| 2025.12.09 | ₩11,292 | ₩11,581 | ₩11,239 | ₩11,406 | +1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩11,413 | ₩11,459 | ₩11,131 | ₩11,212 | -1.76% | 1.5만 |
|---|
| 2025.12.05 | ₩11,172 | ₩11,333 | ₩11,038 | ₩11,292 | +1.08% | 2.1만 |
|---|
| 2025.12.04 | ₩11,145 | ₩11,467 | ₩10,716 | ₩11,064 | -0.72% | 2.5만 |
|---|
| 2025.12.03 | ₩10,877 | ₩11,118 | ₩10,823 | ₩10,890 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩11,413 | ₩11,440 | ₩10,810 | ₩10,836 | -5.05% | 3.5만 |
|---|
| 2025.12.01 | ₩11,909 | ₩12,037 | ₩11,440 | ₩11,440 | -3.94% | 1.6만 |
|---|
| 2025.11.28 | ₩12,218 | ₩12,218 | ₩11,762 | ₩11,802 | -3.40% | 1.3만 |
|---|
| 2025.11.26 | ₩11,494 | ₩11,862 | ₩11,219 | ₩11,862 | +3.21% | 3.7만 |
|---|
| 2025.11.25 | ₩11,587 | ₩11,802 | ₩11,359 | ₩11,480 | -0.93% | 4만 |
|---|
| 2025.11.24 | ₩11,292 | ₩11,661 | ₩11,272 | ₩11,507 | +1.90% | 2.1만 |
|---|
| 2025.11.21 | ₩11,145 | ₩11,616 | ₩11,131 | ₩11,292 | +1.32% | 3.1만 |
|---|
| 2025.11.20 | ₩11,601 | ₩11,668 | ₩11,131 | ₩11,131 | -4.05% | 2.4만 |
|---|
| 2025.11.19 | ₩11,534 | ₩11,675 | ₩11,353 | ₩11,467 | -0.58% | 2.7만 |
|---|
| 2025.11.18 | ₩11,655 | ₩11,856 | ₩11,534 | ₩11,534 | -1.04% | 6.3만 |
|---|
| 2025.11.17 | ₩11,681 | ₩12,204 | ₩11,400 | ₩11,668 | -0.11% | 4.4만 |
|---|
| 2025.11.14 | ₩12,151 | ₩12,285 | ₩11,534 | ₩11,655 | -4.08% | 4.4만 |
|---|
| 2025.11.13 | ₩12,338 | ₩12,620 | ₩11,802 | ₩12,164 | -1.41% | 6.3만 |
|---|
| 2025.11.12 | ₩13,532 | ₩13,532 | ₩11,131 | ₩12,245 | -9.51% | 8.7만 |
|---|
| 2025.11.11 | ₩14,766 | ₩14,879 | ₩12,835 | ₩13,331 | -9.72% | 13.4만 |
|---|
| 2025.11.10 | ₩14,820 | ₩15,007 | ₩14,753 | ₩14,753 | -0.45% | 4.3만 |
|---|
| 2025.11.07 | ₩14,753 | ₩15,276 | ₩14,753 | ₩14,793 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩14,880 | ₩15,006 | ₩14,753 | ₩14,753 | -0.86% | 3.5만 |
|---|
| 2025.11.05 | ₩14,753 | ₩14,954 | ₩14,753 | ₩14,753 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩14,753 | ₩14,806 | ₩14,753 | ₩14,753 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩14,913 | ₩15,115 | ₩14,753 | ₩14,766 | -0.99% | 1.5만 |
|---|
| 2025.10.31 | ₩14,927 | ₩15,168 | ₩14,685 | ₩14,913 | -0.09% | 1.6만 |
|---|
| 2025.10.30 | ₩14,860 | ₩14,860 | ₩14,484 | ₩14,806 | -0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩14,551 | ₩14,746 | ₩14,082 | ₩14,632 | +0.55% | 1.7만 |
|---|
| 2025.10.28 | ₩14,833 | ₩15,041 | ₩14,498 | ₩14,498 | -2.26% | 9.9천 |
|---|
| 2025.10.27 | ₩14,565 | ₩14,934 | ₩14,329 | ₩14,913 | +2.39% | 1.5만 |
|---|
| 2025.10.24 | ₩14,203 | ₩14,625 | ₩14,203 | ₩14,525 | +2.27% | 1.4만 |
|---|
| 2025.10.23 | ₩14,596 | ₩14,832 | ₩14,364 | ₩14,364 | -1.59% | 9.3천 |
|---|
| 2025.10.22 | ₩14,954 | ₩15,624 | ₩14,565 | ₩14,994 | +0.27% | 1.2만 |
|---|
| 2025.10.21 | ₩15,021 | ₩15,021 | ₩14,393 | ₩14,954 | -0.45% | 1.4만 |
|---|
| 2025.10.20 | ₩13,908 | ₩15,557 | ₩13,908 | ₩14,934 | +7.38% | 4.6만 |
|---|
| 2025.10.17 | ₩14,404 | ₩15,088 | ₩13,908 | ₩13,921 | -3.35% | 1만 |
|---|
| 2025.10.16 | ₩14,726 | ₩14,986 | ₩14,270 | ₩14,451 | -1.87% | 2.2만 |
|---|
| 2025.10.15 | ₩14,873 | ₩15,034 | ₩14,457 | ₩14,806 | -0.45% | 2.6만 |
|---|
| 2025.10.14 | ₩14,632 | ₩15,074 | ₩14,176 | ₩14,846 | +1.47% | 2.1만 |
|---|
| 2025.10.13 | ₩14,457 | ₩14,873 | ₩14,028 | ₩14,712 | +1.76% | 1.6만 |
|---|
| 2025.10.10 | ₩14,699 | ₩14,699 | ₩13,800 | ₩14,149 | -3.74% | 6.7만 |
|---|