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 | ₩8,147 | ₩8,389 | ₩8,147 | ₩8,188 | +0.49% | 6.6천 |
| 2026.10.08 | ₩8,241 | ₩8,248 | ₩7,906 | ₩7,987 | -3.09% | 1.5만 |
| 2026.10.07 | ₩7,839 | ₩8,509 | ₩7,839 | ₩8,214 | +4.79% | 1.7만 |
| 2026.10.06 | ₩8,228 | ₩8,228 | ₩7,866 | ₩7,987 | -2.93% | 1.4만 |
| 2026.10.05 | ₩8,523 | ₩8,643 | ₩7,531 | ₩8,161 | -4.25% | 8.8만 |
| 2026.10.02 | ₩8,844 | ₩8,891 | ₩8,442 | ₩8,456 | -4.39% | 2.6만 |
| 2026.10.01 | ₩8,898 | ₩9,166 | ₩8,697 | ₩8,710 | -2.11% | 2.4만 |
| 2026.09.30 | ₩8,939 | ₩9,290 | ₩8,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,911 |
| -0.31% |
| 2.6만 |
| 2026.09.29 | ₩9,112 | ₩9,313 | ₩8,898 | ₩9,099 | -0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩9,327 | ₩9,541 | ₩9,152 | ₩9,246 | -0.86% | 1.2만 |
|---|
| 2026.09.25 | ₩9,395 | ₩9,395 | ₩9,246 | ₩9,300 | -1.01% | 2만 |
|---|
| 2026.09.24 | ₩9,615 | ₩9,615 | ₩9,353 | ₩9,380 | -2.44% | 1.6만 |
|---|
| 2026.09.23 | ₩9,501 | ₩9,782 | ₩9,420 | ₩9,715 | +2.26% | 2.9만 |
|---|
| 2026.09.22 | ₩9,581 | ₩9,755 | ₩9,367 | ₩9,755 | +1.82% | 2.3만 |
|---|
| 2026.09.21 | ₩9,514 | ₩9,729 | ₩9,420 | ₩9,648 | +1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩9,769 | ₩9,887 | ₩8,925 | ₩9,481 | -2.95% | 8만 |
|---|
| 2026.09.17 | ₩10,358 | ₩10,385 | ₩9,447 | ₩9,514 | -8.15% | 3.9만 |
|---|
| 2026.09.16 | ₩10,425 | ₩10,512 | ₩10,198 | ₩10,198 | -2.19% | 1.8만 |
|---|
| 2026.09.15 | ₩10,466 | ₩10,653 | ₩9,889 | ₩10,412 | -0.51% | 1.2만 |
|---|
| 2026.09.14 | ₩10,519 | ₩10,801 | ₩10,439 | ₩10,760 | +2.29% | 2.4만 |
|---|
| 2026.09.11 | ₩10,955 | ₩11,055 | ₩10,613 | ₩10,680 | -2.51% | 9.7천 |
|---|
| 2026.09.10 | ₩11,283 | ₩11,283 | ₩9,420 | ₩10,687 | -5.29% | 8.4만 |
|---|
| 2026.09.09 | ₩10,881 | ₩11,069 | ₩10,700 | ₩10,774 | -0.99% | 5.9천 |
|---|
| 2026.09.08 | ₩11,270 | ₩11,390 | ₩10,787 | ₩11,015 | -2.26% | 1.1만 |
|---|
| 2026.09.04 | ₩11,169 | ₩11,618 | ₩11,169 | ₩11,457 | +2.58% | 1.2만 |
|---|
| 2026.09.03 | ₩11,511 | ₩11,571 | ₩11,102 | ₩11,377 | -1.16% | 1.2만 |
|---|
| 2026.09.02 | ₩10,680 | ₩11,591 | ₩10,613 | ₩11,430 | +7.03% | 4.2만 |
|---|
| 2026.09.01 | ₩10,492 | ₩10,787 | ₩10,452 | ₩10,653 | +1.53% | 2.8만 |
|---|
| 2026.08.31 | ₩10,613 | ₩10,754 | ₩10,177 | ₩10,425 | -1.77% | 3.1만 |
|---|
| 2026.08.28 | ₩10,707 | ₩10,747 | ₩10,452 | ₩10,747 | +0.38% | 1.6만 |
|---|
| 2026.08.27 | ₩10,734 | ₩10,881 | ₩10,613 | ₩10,720 | -0.12% | 5.9천 |
|---|
| 2026.08.26 | ₩10,868 | ₩10,921 | ₩10,653 | ₩10,861 | -0.06% | 7.4천 |
|---|
| 2026.08.25 | ₩10,720 | ₩10,881 | ₩10,385 | ₩10,854 | +1.25% | 4.5만 |
|---|
| 2026.08.24 | ₩10,278 | ₩10,693 | ₩10,251 | ₩10,693 | +4.04% | 2.6만 |
|---|
| 2026.08.21 | ₩9,849 | ₩10,184 | ₩9,782 | ₩10,077 | +2.31% | 4만 |
|---|
| 2026.08.20 | ₩9,501 | ₩9,903 | ₩9,197 | ₩9,809 | +3.24% | 2.4만 |
|---|
| 2026.08.19 | ₩9,615 | ₩9,702 | ₩9,306 | ₩9,581 | -0.35% | 1.9만 |
|---|
| 2026.08.18 | ₩9,126 | ₩9,719 | ₩9,126 | ₩9,394 | +2.94% | 1.4만 |
|---|
| 2026.08.17 | ₩9,300 | ₩9,592 | ₩9,126 | ₩9,126 | -1.87% | 2.6만 |
|---|
| 2026.08.14 | ₩9,414 | ₩9,926 | ₩9,314 | ₩9,447 | +0.36% | 1.8만 |
|---|
| 2026.08.13 | ₩9,420 | ₩9,581 | ₩9,420 | ₩9,434 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩9,568 | ₩9,690 | ₩9,440 | ₩9,514 | -0.56% | 4.2천 |
|---|
| 2026.08.11 | ₩9,260 | ₩9,648 | ₩9,260 | ₩9,474 | +2.32% | 1.3만 |
|---|
| 2026.08.10 | ₩9,769 | ₩9,826 | ₩9,340 | ₩9,340 | -4.39% | 3.5천 |
|---|
| 2026.08.07 | ₩9,340 | ₩9,782 | ₩9,340 | ₩9,742 | +4.30% | 5.2천 |
|---|
| 2026.08.06 | ₩9,286 | ₩9,528 | ₩9,286 | ₩9,355 | +0.74% | 1.5천 |
|---|
| 2026.08.05 | ₩9,246 | ₩9,471 | ₩9,045 | ₩9,367 | +1.30% | 7.3천 |
|---|
| 2026.08.04 | ₩9,367 | ₩9,380 | ₩9,226 | ₩9,273 | -1.00% | 8.8천 |
|---|
| 2026.08.03 | ₩9,219 | ₩9,349 | ₩9,046 | ₩9,059 | -1.74% | 5천 |
|---|
| 2026.07.31 | ₩9,152 | ₩9,231 | ₩8,925 | ₩9,018 | -1.46% | 4.6천 |
|---|
| 2026.07.30 | ₩9,072 | ₩9,253 | ₩8,990 | ₩9,099 | +0.30% | 5.7천 |
|---|
| 2026.07.29 | ₩9,306 | ₩9,313 | ₩9,085 | ₩9,085 | -2.38% | 6.6천 |
|---|
| 2026.07.28 | ₩9,621 | ₩9,621 | ₩9,233 | ₩9,347 | -2.86% | 8.9천 |
|---|
| 2026.07.27 | ₩9,434 | ₩9,541 | ₩9,394 | ₩9,447 | +0.14% | 4.7천 |
|---|
| 2026.07.24 | ₩9,474 | ₩9,648 | ₩9,420 | ₩9,420 | -0.57% | 2.7천 |
|---|
| 2026.07.23 | ₩9,659 | ₩9,659 | ₩9,474 | ₩9,474 | -1.91% | 4.3천 |
|---|
| 2026.07.22 | ₩9,782 | ₩9,782 | ₩9,554 | ₩9,668 | -1.16% | 4.4천 |
|---|
| 2026.07.21 | ₩9,461 | ₩9,899 | ₩9,461 | ₩9,782 | +3.40% | 3.6천 |
|---|
| 2026.07.20 | ₩9,608 | ₩9,702 | ₩9,434 | ₩9,434 | -1.81% | 5.2천 |
|---|
| 2026.07.17 | ₩9,883 | ₩9,903 | ₩9,595 | ₩9,688 | -1.97% | 9.4천 |
|---|
| 2026.07.16 | ₩9,635 | ₩10,097 | ₩9,635 | ₩9,903 | +2.78% | 1만 |
|---|
| 2026.07.15 | ₩9,822 | ₩10,171 | ₩9,662 | ₩9,662 | -1.64% | 7.3천 |
|---|
| 2026.07.14 | ₩9,782 | ₩9,916 | ₩9,715 | ₩9,809 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩10,184 | ₩10,298 | ₩9,782 | ₩9,842 | -3.36% | 1.4만 |
|---|
| 2026.07.10 | ₩9,916 | ₩10,345 | ₩9,916 | ₩10,191 | +2.77% | 2.4만 |
|---|
| 2026.07.09 | ₩9,993 | ₩10,037 | ₩9,715 | ₩9,809 | -1.84% | 1.7만 |
|---|
| 2026.07.08 | ₩9,983 | ₩10,184 | ₩9,983 | ₩10,037 | +0.54% | 3.7천 |
|---|
| 2026.07.07 | ₩9,943 | ₩10,479 | ₩9,879 | ₩10,104 | +1.62% | 5.8만 |
|---|
| 2026.07.06 | ₩9,930 | ₩10,223 | ₩9,715 | ₩9,715 | -2.16% | 2만 |
|---|
| 2026.07.02 | ₩10,184 | ₩10,439 | ₩10,184 | ₩10,224 | +0.39% | 5천 |
|---|
| 2026.07.01 | ₩10,171 | ₩10,184 | ₩9,876 | ₩10,117 | -0.53% | 4.7천 |
|---|
| 2026.06.30 | ₩9,581 | ₩10,277 | ₩9,581 | ₩10,117 | +5.59% | 1.2만 |
|---|
| 2026.06.29 | ₩9,710 | ₩9,916 | ₩9,206 | ₩9,796 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩9,461 | ₩9,970 | ₩9,059 | ₩9,702 | +2.55% | 1.8만 |
|---|
| 2026.06.25 | ₩9,380 | ₩10,037 | ₩9,219 | ₩9,300 | -0.86% | 7.8만 |
|---|
| 2026.06.24 | ₩9,179 | ₩9,442 | ₩9,179 | ₩9,300 | +1.31% | 4.1천 |
|---|
| 2026.06.23 | ₩9,193 | ₩9,340 | ₩9,139 | ₩9,340 | +1.60% | 1.2만 |
|---|
| 2026.06.22 | ₩8,992 | ₩9,260 | ₩8,992 | ₩9,219 | +2.53% | 4.6천 |
|---|
| 2026.06.18 | ₩9,166 | ₩9,179 | ₩8,915 | ₩8,978 | -2.05% | 1.6만 |
|---|
| 2026.06.17 | ₩9,246 | ₩9,434 | ₩9,246 | ₩9,260 | +0.14% | 8.4천 |
|---|
| 2026.06.16 | ₩9,440 | ₩9,440 | ₩9,152 | ₩9,260 | -1.92% | 6.2천 |
|---|
| 2026.06.15 | ₩9,447 | ₩9,648 | ₩9,206 | ₩9,206 | -2.55% | 1만 |
|---|
| 2026.06.12 | ₩9,112 | ₩10,653 | ₩9,005 | ₩9,554 | +4.85% | 46.1만 |
|---|
| 2026.06.11 | ₩9,367 | ₩9,367 | ₩8,978 | ₩9,059 | -3.29% | 6.3천 |
|---|
| 2026.06.10 | ₩9,152 | ₩9,368 | ₩8,858 | ₩8,965 | -2.05% | 1.1만 |
|---|
| 2026.06.09 | ₩9,139 | ₩9,367 | ₩8,937 | ₩8,965 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩9,179 | ₩9,179 | ₩8,777 | ₩8,884 | -3.21% | 1.3만 |
|---|
| 2026.06.05 | ₩9,112 | ₩9,213 | ₩8,911 | ₩8,992 | -1.32% | 6.8천 |
|---|
| 2026.06.04 | ₩9,179 | ₩9,367 | ₩9,112 | ₩9,126 | -0.58% | 3.8천 |
|---|
| 2026.06.03 | ₩9,152 | ₩9,327 | ₩9,072 | ₩9,126 | -0.29% | 5.8천 |
|---|
| 2026.06.02 | ₩9,266 | ₩9,327 | ₩9,152 | ₩9,166 | -1.08% | 2.7천 |
|---|
| 2026.06.01 | ₩9,260 | ₩9,357 | ₩9,112 | ₩9,246 | -0.14% | 1.9만 |
|---|
| 2026.05.29 | ₩9,447 | ₩9,447 | ₩9,193 | ₩9,246 | -2.13% | 6.6천 |
|---|
| 2026.05.28 | ₩9,447 | ₩9,501 | ₩9,394 | ₩9,407 | -0.43% | 7.3천 |
|---|
| 2026.05.27 | ₩9,320 | ₩9,605 | ₩9,320 | ₩9,394 | +0.79% | 9.3천 |
|---|
| 2026.05.26 | ₩9,367 | ₩9,477 | ₩9,179 | ₩9,179 | -2.00% | 6천 |
|---|
| 2026.05.22 | ₩9,139 | ₩9,447 | ₩9,139 | ₩9,367 | +2.49% | 1.2만 |
|---|
| 2026.05.21 | ₩9,286 | ₩9,313 | ₩9,219 | ₩9,300 | +0.14% | 5.6천 |
|---|
| 2026.05.20 | ₩9,179 | ₩9,340 | ₩9,179 | ₩9,313 | +1.46% | 2.8천 |
|---|
| 2026.05.19 | ₩9,085 | ₩9,246 | ₩9,085 | ₩9,112 | +0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩9,313 | ₩9,400 | ₩9,126 | ₩9,152 | -1.73% | 1.1만 |
|---|
| 2026.05.15 | ₩9,308 | ₩9,400 | ₩9,139 | ₩9,139 | -1.81% | 1만 |
|---|
| 2026.05.14 | ₩9,400 | ₩9,507 | ₩9,327 | ₩9,394 | -0.07% | 9.2천 |
|---|
| 2026.05.13 | ₩9,487 | ₩9,568 | ₩9,380 | ₩9,380 | -1.13% | 9.5천 |
|---|
| 2026.05.12 | ₩9,233 | ₩9,682 | ₩9,112 | ₩9,682 | +4.86% | 1.3만 |
|---|
| 2026.05.11 | ₩9,313 | ₩9,414 | ₩9,112 | ₩9,112 | -2.16% | 1.6만 |
|---|
| 2026.05.08 | ₩9,447 | ₩9,501 | ₩9,313 | ₩9,313 | -1.42% | 4.9천 |
|---|
| 2026.05.07 | ₩9,474 | ₩9,648 | ₩9,474 | ₩9,514 | +0.42% | 1.2만 |
|---|
| 2026.05.06 | ₩9,514 | ₩9,729 | ₩9,514 | ₩9,541 | +0.28% | 4.4천 |
|---|
| 2026.05.05 | ₩9,715 | ₩9,722 | ₩9,474 | ₩9,514 | -2.07% | 5.9천 |
|---|
| 2026.05.04 | ₩9,631 | ₩9,792 | ₩9,501 | ₩9,648 | +0.18% | 8.9천 |
|---|
| 2026.05.01 | ₩9,742 | ₩9,769 | ₩9,461 | ₩9,501 | -2.48% | 4.8천 |
|---|
| 2026.04.30 | ₩9,447 | ₩9,742 | ₩9,447 | ₩9,742 | +3.12% | 6.3천 |
|---|
| 2026.04.29 | ₩9,503 | ₩9,554 | ₩9,447 | ₩9,447 | -0.59% | 3.9천 |
|---|
| 2026.04.28 | ₩9,447 | ₩9,662 | ₩9,447 | ₩9,447 | 0.00% | 3.4천 |
|---|
| 2026.04.27 | ₩9,581 | ₩9,595 | ₩9,412 | ₩9,420 | -1.68% | 5.9천 |
|---|
| 2026.04.24 | ₩9,380 | ₩9,715 | ₩9,353 | ₩9,568 | +2.00% | 1만 |
|---|
| 2026.04.23 | ₩9,398 | ₩9,501 | ₩9,380 | ₩9,395 | -0.03% | 4.2천 |
|---|
| 2026.04.22 | ₩9,675 | ₩9,675 | ₩9,327 | ₩9,635 | -0.42% | 1.7만 |
|---|
| 2026.04.21 | ₩9,822 | ₩9,822 | ₩9,463 | ₩9,463 | -3.66% | 3.8천 |
|---|
| 2026.04.20 | ₩9,648 | ₩9,889 | ₩9,457 | ₩9,836 | +1.94% | 3.9천 |
|---|
| 2026.04.17 | ₩9,903 | ₩9,903 | ₩9,648 | ₩9,809 | -0.95% | 4.1천 |
|---|
| 2026.04.16 | ₩9,715 | ₩9,836 | ₩9,621 | ₩9,635 | -0.83% | 8.7천 |
|---|
| 2026.04.15 | ₩9,849 | ₩9,863 | ₩9,501 | ₩9,541 | -3.13% | 8.9천 |
|---|
| 2026.04.14 | ₩9,501 | ₩9,990 | ₩9,501 | ₩9,876 | +3.95% | 1.2만 |
|---|
| 2026.04.13 | ₩9,447 | ₩9,621 | ₩9,407 | ₩9,487 | +0.43% | 2.8만 |
|---|
| 2026.04.10 | ₩9,675 | ₩9,675 | ₩9,514 | ₩9,608 | -0.69% | 4.2천 |
|---|
| 2026.04.09 | ₩9,574 | ₩9,782 | ₩9,574 | ₩9,635 | +0.63% | 1.3만 |
|---|
| 2026.04.08 | ₩9,836 | ₩9,903 | ₩9,615 | ₩9,782 | -0.54% | 1.3만 |
|---|
| 2026.04.07 | ₩9,313 | ₩9,595 | ₩9,139 | ₩9,273 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩9,702 | ₩9,702 | ₩9,353 | ₩9,353 | -3.59% | 5.8천 |
|---|
| 2026.04.02 | ₩9,715 | ₩9,916 | ₩9,394 | ₩9,394 | -3.31% | 1.2만 |
|---|
| 2026.04.01 | ₩9,045 | ₩9,849 | ₩9,045 | ₩9,514 | +5.19% | 3.1만 |
|---|
| 2026.03.31 | ₩8,824 | ₩9,300 | ₩8,824 | ₩9,085 | +2.96% | 2.4만 |
|---|
| 2026.03.30 | ₩8,781 | ₩8,831 | ₩8,469 | ₩8,657 | -1.42% | 4.9만 |
|---|
| 2026.03.27 | ₩8,858 | ₩9,193 | ₩8,549 | ₩8,831 | -0.30% | 3.1만 |
|---|
| 2026.03.26 | ₩9,032 | ₩9,280 | ₩8,764 | ₩8,764 | -2.97% | 2.6만 |
|---|
| 2026.03.25 | ₩9,179 | ₩9,353 | ₩8,891 | ₩9,099 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩9,327 | ₩9,447 | ₩8,898 | ₩9,045 | -3.02% | 5만 |
|---|
| 2026.03.23 | ₩9,688 | ₩9,755 | ₩9,380 | ₩9,461 | -2.35% | 3.3만 |
|---|
| 2026.03.20 | ₩9,782 | ₩9,972 | ₩9,554 | ₩9,554 | -2.33% | 3.9만 |
|---|
| 2026.03.19 | ₩9,407 | ₩9,789 | ₩9,340 | ₩9,782 | +3.99% | 6만 |
|---|
| 2026.03.18 | ₩9,943 | ₩9,943 | ₩9,380 | ₩9,447 | -4.99% | 5.4만 |
|---|
| 2026.03.17 | ₩9,246 | ₩10,064 | ₩8,965 | ₩9,876 | +6.81% | 7.8만 |
|---|
| 2026.03.16 | ₩9,581 | ₩9,782 | ₩9,380 | ₩9,380 | -2.10% | 2.2만 |
|---|
| 2026.03.13 | ₩9,534 | ₩9,729 | ₩9,276 | ₩9,340 | -2.04% | 2만 |
|---|
| 2026.03.12 | ₩9,407 | ₩9,554 | ₩9,313 | ₩9,407 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩9,528 | ₩9,769 | ₩9,414 | ₩9,541 | +0.14% | 7.4천 |
|---|
| 2026.03.10 | ₩9,818 | ₩9,916 | ₩9,554 | ₩9,554 | -2.69% | 1.3만 |
|---|
| 2026.03.09 | ₩9,045 | ₩10,251 | ₩8,978 | ₩9,836 | +8.74% | 5.7만 |
|---|
| 2026.03.06 | ₩9,260 | ₩9,420 | ₩8,938 | ₩9,166 | -1.01% | 5.5만 |
|---|
| 2026.03.05 | ₩9,286 | ₩9,649 | ₩9,045 | ₩9,226 | -0.65% | 8.3천 |
|---|
| 2026.03.04 | ₩9,219 | ₩9,394 | ₩9,139 | ₩9,273 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩9,300 | ₩9,454 | ₩9,005 | ₩9,166 | -1.44% | 4.7만 |
|---|
| 2026.03.02 | ₩9,179 | ₩9,648 | ₩9,059 | ₩9,447 | +2.92% | 3.6만 |
|---|
| 2026.02.27 | ₩9,380 | ₩9,466 | ₩9,126 | ₩9,286 | -1.00% | 4.4만 |
|---|
| 2026.02.26 | ₩9,662 | ₩9,662 | ₩9,313 | ₩9,340 | -3.33% | 7만 |
|---|
| 2026.02.25 | ₩9,755 | ₩10,399 | ₩9,528 | ₩9,742 | -0.14% | 4.6만 |
|---|
| 2026.02.24 | ₩10,533 | ₩10,868 | ₩9,715 | ₩9,755 | -7.38% | 11.2만 |
|---|
| 2026.02.23 | ₩11,122 | ₩11,503 | ₩10,653 | ₩10,787 | -3.01% | 4만 |
|---|
| 2026.02.20 | ₩10,707 | ₩12,047 | ₩10,707 | ₩11,149 | +4.13% | 5.2만 |
|---|
| 2026.02.19 | ₩10,452 | ₩10,693 | ₩10,318 | ₩10,506 | +0.51% | 1.9만 |
|---|
| 2026.02.18 | ₩10,278 | ₩10,720 | ₩10,043 | ₩10,439 | +1.56% | 2.1만 |
|---|
| 2026.02.17 | ₩9,863 | ₩10,218 | ₩9,528 | ₩9,822 | -0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩10,050 | ₩10,452 | ₩9,983 | ₩9,983 | -0.67% | 1.1만 |
|---|
| 2026.02.12 | ₩10,626 | ₩10,680 | ₩9,809 | ₩10,023 | -5.67% | 5.8만 |
|---|
| 2026.02.11 | ₩10,854 | ₩11,048 | ₩10,251 | ₩10,452 | -3.70% | 3.9만 |
|---|
| 2026.02.10 | ₩10,553 | ₩10,868 | ₩10,412 | ₩10,425 | -1.21% | 2만 |
|---|
| 2026.02.09 | ₩10,961 | ₩11,564 | ₩10,492 | ₩10,492 | -4.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,255 | ₩11,256 | ₩10,255 | ₩11,015 | +7.41% | 1.7만 |
|---|
| 2026.02.05 | ₩10,533 | ₩11,176 | ₩10,050 | ₩10,050 | -4.58% | 6.3만 |
|---|
| 2026.02.04 | ₩11,404 | ₩11,524 | ₩10,412 | ₩10,533 | -7.64% | 3.3만 |
|---|
| 2026.02.03 | ₩10,935 | ₩11,725 | ₩10,921 | ₩11,390 | +4.17% | 5.2만 |
|---|
| 2026.02.02 | ₩10,479 | ₩11,377 | ₩10,224 | ₩10,935 | +4.35% | 3.8만 |
|---|
| 2026.01.30 | ₩10,814 | ₩10,894 | ₩10,030 | ₩10,559 | -2.35% | 4.9만 |
|---|
| 2026.01.29 | ₩11,739 | ₩12,114 | ₩10,734 | ₩10,734 | -8.56% | 2.8만 |
|---|
| 2026.01.28 | ₩11,283 | ₩12,007 | ₩11,283 | ₩11,745 | +4.10% | 2.1만 |
|---|
| 2026.01.27 | ₩11,497 | ₩11,497 | ₩11,203 | ₩11,296 | -1.75% | 1.3만 |
|---|
| 2026.01.26 | ₩11,645 | ₩11,956 | ₩11,337 | ₩11,430 | -1.84% | 1.6만 |
|---|
| 2026.01.23 | ₩12,066 | ₩12,179 | ₩11,471 | ₩11,712 | -2.93% | 1.1만 |
|---|
| 2026.01.22 | ₩11,859 | ₩12,167 | ₩11,598 | ₩12,020 | +1.36% | 1.7만 |
|---|
| 2026.01.21 | ₩11,457 | ₩11,966 | ₩11,287 | ₩11,712 | +2.22% | 2만 |
|---|
| 2026.01.20 | ₩12,007 | ₩12,234 | ₩11,417 | ₩11,457 | -4.58% | 4.8만 |
|---|
| 2026.01.16 | ₩12,194 | ₩12,575 | ₩12,087 | ₩12,248 | +0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩12,422 | ₩12,556 | ₩12,127 | ₩12,154 | -2.16% | 1.4만 |
|---|
| 2026.01.14 | ₩12,167 | ₩12,837 | ₩12,167 | ₩12,730 | +4.63% | 1.6만 |
|---|
| 2026.01.13 | ₩12,368 | ₩12,679 | ₩12,141 | ₩12,234 | -1.08% | 1.4만 |
|---|
| 2026.01.12 | ₩12,194 | ₩12,342 | ₩12,087 | ₩12,154 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩12,744 | ₩12,945 | ₩12,355 | ₩12,355 | -3.05% | 1.9만 |
|---|
| 2026.01.08 | ₩12,744 | ₩12,998 | ₩12,529 | ₩12,730 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩12,368 | ₩13,065 | ₩12,368 | ₩13,012 | +5.20% | 3.4만 |
|---|
| 2026.01.06 | ₩12,068 | ₩12,502 | ₩11,871 | ₩12,087 | +0.16% | 2.3만 |
|---|
| 2026.01.05 | ₩11,926 | ₩12,489 | ₩11,832 | ₩11,966 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩11,725 | ₩12,489 | ₩11,692 | ₩12,275 | +4.69% | 2.8만 |
|---|
| 2025.12.31 | ₩11,712 | ₩12,033 | ₩11,390 | ₩11,765 | +0.46% | 3.3만 |
|---|
| 2025.12.30 | ₩11,605 | ₩12,033 | ₩11,551 | ₩11,658 | +0.46% | 2.5만 |
|---|
| 2025.12.29 | ₩11,739 | ₩12,315 | ₩11,524 | ₩11,765 | +0.23% | 2.9만 |
|---|
| 2025.12.26 | ₩11,404 | ₩12,060 | ₩11,203 | ₩11,926 | +4.58% | 2.9만 |
|---|
| 2025.12.24 | ₩11,283 | ₩11,504 | ₩11,229 | ₩11,504 | +1.96% | 7.2천 |
|---|
| 2025.12.23 | ₩11,417 | ₩11,779 | ₩11,283 | ₩11,296 | -1.06% | 2.6만 |
|---|
| 2025.12.22 | ₩11,390 | ₩11,792 | ₩11,390 | ₩11,471 | +0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩11,189 | ₩11,953 | ₩11,189 | ₩11,524 | +2.99% | 3.3만 |
|---|
| 2025.12.18 | ₩11,859 | ₩12,114 | ₩11,122 | ₩11,149 | -5.99% | 4.2만 |
|---|
| 2025.12.17 | ₩12,703 | ₩12,750 | ₩11,605 | ₩11,605 | -8.65% | 5.1만 |
|---|
| 2025.12.16 | ₩13,159 | ₩14,030 | ₩12,462 | ₩12,744 | -3.16% | 4.8만 |
|---|
| 2025.12.15 | ₩11,605 | ₩14,003 | ₩11,524 | ₩13,454 | +15.94% | 33.9만 |
|---|
| 2025.12.12 | ₩11,672 | ₩11,785 | ₩11,216 | ₩11,229 | -3.79% | 1.2만 |
|---|
| 2025.12.11 | ₩11,752 | ₩12,178 | ₩11,658 | ₩11,658 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩11,283 | ₩12,033 | ₩11,283 | ₩11,819 | +4.75% | 1.6만 |
|---|
| 2025.12.09 | ₩11,283 | ₩11,571 | ₩11,229 | ₩11,397 | +1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩11,404 | ₩11,449 | ₩11,122 | ₩11,203 | -1.76% | 1.5만 |
|---|
| 2025.12.05 | ₩11,162 | ₩11,323 | ₩11,028 | ₩11,283 | +1.08% | 2.1만 |
|---|
| 2025.12.04 | ₩11,136 | ₩11,457 | ₩10,707 | ₩11,055 | -0.72% | 2.5만 |
|---|
| 2025.12.03 | ₩10,868 | ₩11,109 | ₩10,814 | ₩10,881 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩11,404 | ₩11,430 | ₩10,801 | ₩10,827 | -5.05% | 3.5만 |
|---|
| 2025.12.01 | ₩11,899 | ₩12,027 | ₩11,430 | ₩11,430 | -3.94% | 1.6만 |
|---|
| 2025.11.28 | ₩12,208 | ₩12,208 | ₩11,752 | ₩11,792 | -3.40% | 1.3만 |
|---|
| 2025.11.26 | ₩11,484 | ₩11,852 | ₩11,209 | ₩11,852 | +3.21% | 3.7만 |
|---|
| 2025.11.25 | ₩11,578 | ₩11,792 | ₩11,350 | ₩11,471 | -0.93% | 4만 |
|---|
| 2025.11.24 | ₩11,283 | ₩11,651 | ₩11,263 | ₩11,497 | +1.90% | 2.1만 |
|---|
| 2025.11.21 | ₩11,136 | ₩11,606 | ₩11,122 | ₩11,283 | +1.32% | 3.1만 |
|---|
| 2025.11.20 | ₩11,591 | ₩11,658 | ₩11,122 | ₩11,122 | -4.05% | 2.4만 |
|---|
| 2025.11.19 | ₩11,524 | ₩11,665 | ₩11,343 | ₩11,457 | -0.58% | 2.7만 |
|---|
| 2025.11.18 | ₩11,645 | ₩11,846 | ₩11,524 | ₩11,524 | -1.04% | 6.3만 |
|---|
| 2025.11.17 | ₩11,672 | ₩12,194 | ₩11,390 | ₩11,658 | -0.11% | 4.4만 |
|---|
| 2025.11.14 | ₩12,141 | ₩12,275 | ₩11,524 | ₩11,645 | -4.08% | 4.4만 |
|---|
| 2025.11.13 | ₩12,328 | ₩12,610 | ₩11,792 | ₩12,154 | -1.41% | 6.3만 |
|---|
| 2025.11.12 | ₩13,521 | ₩13,521 | ₩11,122 | ₩12,234 | -9.51% | 8.7만 |
|---|
| 2025.11.11 | ₩14,754 | ₩14,866 | ₩12,824 | ₩13,320 | -9.72% | 13.4만 |
|---|
| 2025.11.10 | ₩14,807 | ₩14,995 | ₩14,740 | ₩14,740 | -0.45% | 4.3만 |
|---|
| 2025.11.07 | ₩14,740 | ₩15,263 | ₩14,740 | ₩14,780 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩14,868 | ₩14,993 | ₩14,740 | ₩14,740 | -0.86% | 3.5만 |
|---|
| 2025.11.05 | ₩14,740 | ₩14,941 | ₩14,740 | ₩14,740 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩14,740 | ₩14,794 | ₩14,740 | ₩14,740 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩14,901 | ₩15,102 | ₩14,740 | ₩14,754 | -0.99% | 1.5만 |
|---|
| 2025.10.31 | ₩14,914 | ₩15,156 | ₩14,673 | ₩14,901 | -0.09% | 1.6만 |
|---|
| 2025.10.30 | ₩14,847 | ₩14,847 | ₩14,472 | ₩14,794 | -0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩14,539 | ₩14,734 | ₩14,070 | ₩14,620 | +0.55% | 1.7만 |
|---|
| 2025.10.28 | ₩14,821 | ₩15,028 | ₩14,486 | ₩14,486 | -2.26% | 9.9천 |
|---|
| 2025.10.27 | ₩14,553 | ₩14,921 | ₩14,317 | ₩14,901 | +2.39% | 1.5만 |
|---|
| 2025.10.24 | ₩14,191 | ₩14,613 | ₩14,191 | ₩14,512 | +2.27% | 1.4만 |
|---|
| 2025.10.23 | ₩14,583 | ₩14,819 | ₩14,352 | ₩14,352 | -1.59% | 9.3천 |
|---|
| 2025.10.22 | ₩14,941 | ₩15,611 | ₩14,553 | ₩14,981 | +0.27% | 1.2만 |
|---|
| 2025.10.21 | ₩15,008 | ₩15,008 | ₩14,381 | ₩14,941 | -0.45% | 1.4만 |
|---|
| 2025.10.20 | ₩13,896 | ₩15,544 | ₩13,896 | ₩14,921 | +7.38% | 4.6만 |
|---|
| 2025.10.17 | ₩14,392 | ₩15,075 | ₩13,896 | ₩13,909 | -3.35% | 1만 |
|---|
| 2025.10.16 | ₩14,713 | ₩14,973 | ₩14,258 | ₩14,439 | -1.87% | 2.2만 |
|---|
| 2025.10.15 | ₩14,861 | ₩15,022 | ₩14,445 | ₩14,794 | -0.45% | 2.6만 |
|---|
| 2025.10.14 | ₩14,620 | ₩15,062 | ₩14,164 | ₩14,834 | +1.47% | 2.1만 |
|---|
| 2025.10.13 | ₩14,445 | ₩14,861 | ₩14,017 | ₩14,700 | +1.76% | 1.6만 |
|---|
| 2025.10.10 | ₩14,687 | ₩14,687 | ₩13,789 | ₩14,137 | -3.74% | 6.7만 |
|---|