시장 데이터를 불러오는 중
전체 종목
온큐어 테라퓨틱스 과거 주가
OnKure Therapeutics, Inc. - Class A Common Stock · OKUR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OnKure Therapeutics, Inc. - Class A Common Stock · OKUR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,071 | ₩3,245 | ₩2,990 | ₩3,232 | +5.24% | 60.9만 |
| 2026.10.08 | ₩3,138 | ₩3,293 | ₩2,856 | ₩3,084 | -1.71% | 52만 |
| 2026.10.07 | ₩3,232 | ₩3,299 | ₩3,084 | ₩3,151 | -2.49% | 26.1만 |
| 2026.10.06 | ₩3,553 | ₩3,553 | ₩3,232 | ₩3,299 | -7.17% | 32.8만 |
| 2026.10.05 | ₩3,433 | ₩3,580 | ₩3,245 | ₩3,527 | +2.73% | 62.6만 |
| 2026.10.02 | ₩3,446 | ₩3,500 | ₩3,299 | ₩3,433 | -0.39% | 52.7만 |
| 2026.10.01 | ₩3,647 | ₩3,788 | ₩3,352 | ₩3,406 | -6.62% | 208.2만 |
| 2026.09.30 | ₩3,527 | ₩3,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,654 |
| +3.61% |
| 83.1만 |
| 2026.09.29 | ₩3,728 | ₩3,755 | ₩3,312 | ₩3,486 | -6.47% | 34만 |
|---|
| 2026.09.28 | ₩3,848 | ₩3,860 | ₩3,486 | ₩3,701 | -3.83% | 44.2만 |
|---|
| 2026.09.25 | ₩3,929 | ₩4,023 | ₩3,835 | ₩3,889 | -1.02% | 9.1만 |
|---|
| 2026.09.24 | ₩3,969 | ₩4,090 | ₩3,862 | ₩3,929 | -1.01% | 15만 |
|---|
| 2026.09.23 | ₩4,143 | ₩4,345 | ₩3,889 | ₩3,942 | -4.85% | 15만 |
|---|
| 2026.09.22 | ₩4,103 | ₩4,170 | ₩3,902 | ₩4,157 | +1.31% | 20.1만 |
|---|
| 2026.09.21 | ₩3,956 | ₩4,157 | ₩3,915 | ₩4,103 | +3.73% | 16.7만 |
|---|
| 2026.09.18 | ₩3,969 | ₩4,130 | ₩3,902 | ₩3,956 | -0.34% | 22.3만 |
|---|
| 2026.09.17 | ₩3,942 | ₩4,050 | ₩3,781 | ₩3,969 | +0.68% | 18.1만 |
|---|
| 2026.09.16 | ₩3,929 | ₩4,029 | ₩3,808 | ₩3,862 | -1.71% | 8.4만 |
|---|
| 2026.09.15 | ₩3,996 | ₩3,996 | ₩3,775 | ₩3,929 | -1.68% | 17.1만 |
|---|
| 2026.09.14 | ₩4,170 | ₩4,210 | ₩3,993 | ₩4,023 | -3.54% | 10.5만 |
|---|
| 2026.09.11 | ₩4,438 | ₩4,465 | ₩3,996 | ₩4,157 | -6.34% | 25.4만 |
|---|
| 2026.09.10 | ₩4,505 | ₩4,586 | ₩4,345 | ₩4,385 | -2.68% | 16.9만 |
|---|
| 2026.09.09 | ₩4,532 | ₩4,680 | ₩4,450 | ₩4,532 | 0.00% | 8만 |
|---|
| 2026.09.08 | ₩4,760 | ₩5,230 | ₩4,479 | ₩4,559 | -4.23% | 11.5만 |
|---|
| 2026.09.04 | ₩4,733 | ₩4,854 | ₩4,704 | ₩4,800 | +1.42% | 16.6만 |
|---|
| 2026.09.03 | ₩4,774 | ₩4,854 | ₩4,720 | ₩4,774 | 0.00% | 13.2만 |
|---|
| 2026.09.02 | ₩4,747 | ₩4,914 | ₩4,572 | ₩4,747 | 0.00% | 12.7만 |
|---|
| 2026.09.01 | ₩4,854 | ₩4,961 | ₩4,685 | ₩4,774 | -1.66% | 19.3만 |
|---|
| 2026.08.31 | ₩5,095 | ₩5,230 | ₩4,747 | ₩4,867 | -4.47% | 10.1만 |
|---|
| 2026.08.28 | ₩5,136 | ₩5,390 | ₩4,921 | ₩5,082 | -1.04% | 43.3만 |
|---|
| 2026.08.27 | ₩5,055 | ₩5,176 | ₩5,055 | ₩5,136 | +1.59% | 9.8만 |
|---|
| 2026.08.26 | ₩5,176 | ₩5,381 | ₩4,961 | ₩5,095 | -1.55% | 8만 |
|---|
| 2026.08.25 | ₩5,243 | ₩5,421 | ₩5,082 | ₩5,162 | -1.53% | 11.6만 |
|---|
| 2026.08.24 | ₩5,297 | ₩5,887 | ₩4,961 | ₩5,216 | -1.52% | 42.1만 |
|---|
| 2026.08.21 | ₩5,297 | ₩5,461 | ₩5,230 | ₩5,283 | -0.25% | 6만 |
|---|
| 2026.08.20 | ₩5,417 | ₩5,421 | ₩5,069 | ₩5,270 | -2.72% | 10.4만 |
|---|
| 2026.08.19 | ₩5,752 | ₩5,927 | ₩5,457 | ₩5,471 | -4.90% | 16.6만 |
|---|
| 2026.08.18 | ₩5,511 | ₩5,726 | ₩5,350 | ₩5,645 | +2.43% | 10.8만 |
|---|
| 2026.08.17 | ₩5,323 | ₩5,739 | ₩5,162 | ₩5,511 | +3.53% | 22.9만 |
|---|
| 2026.08.14 | ₩5,230 | ₩5,538 | ₩5,136 | ₩5,350 | +2.31% | 21.7만 |
|---|
| 2026.08.13 | ₩5,297 | ₩5,484 | ₩5,176 | ₩5,230 | -1.27% | 9.4만 |
|---|
| 2026.08.12 | ₩5,498 | ₩5,498 | ₩5,243 | ₩5,270 | -4.15% | 5.5만 |
|---|
| 2026.08.11 | ₩5,457 | ₩5,511 | ₩5,297 | ₩5,484 | +0.49% | 8.3만 |
|---|
| 2026.08.10 | ₩5,457 | ₩5,593 | ₩5,337 | ₩5,444 | -0.25% | 14.4만 |
|---|
| 2026.08.07 | ₩5,685 | ₩5,712 | ₩5,377 | ₩5,551 | -2.36% | 8.5만 |
|---|
| 2026.08.06 | ₩5,592 | ₩5,726 | ₩5,230 | ₩5,565 | -0.48% | 8.6만 |
|---|
| 2026.08.05 | ₩5,538 | ₩5,809 | ₩5,203 | ₩5,578 | +0.73% | 25만 |
|---|
| 2026.08.04 | ₩5,511 | ₩6,021 | ₩5,484 | ₩5,498 | -0.24% | 20.2만 |
|---|
| 2026.08.03 | ₩5,230 | ₩5,471 | ₩5,028 | ₩5,390 | +3.08% | 16만 |
|---|
| 2026.07.31 | ₩5,350 | ₩5,370 | ₩4,988 | ₩5,122 | -4.26% | 23.9만 |
|---|
| 2026.07.30 | ₩5,263 | ₩5,484 | ₩5,203 | ₩5,364 | +1.91% | 6.2만 |
|---|
| 2026.07.29 | ₩5,364 | ₩5,478 | ₩5,136 | ₩5,297 | -1.25% | 8.3만 |
|---|
| 2026.07.28 | ₩5,444 | ₩5,766 | ₩5,008 | ₩5,297 | -2.71% | 9.7만 |
|---|
| 2026.07.27 | ₩5,618 | ₩5,873 | ₩5,377 | ₩5,431 | -3.34% | 8.3만 |
|---|
| 2026.07.24 | ₩5,685 | ₩5,752 | ₩5,377 | ₩5,525 | -2.83% | 18.6만 |
|---|
| 2026.07.23 | ₩5,685 | ₩5,795 | ₩5,605 | ₩5,659 | -0.47% | 5.4만 |
|---|
| 2026.07.22 | ₩5,551 | ₩5,873 | ₩5,498 | ₩5,793 | +4.35% | 17.1만 |
|---|
| 2026.07.21 | ₩5,404 | ₩5,645 | ₩5,243 | ₩5,592 | +3.47% | 14.4만 |
|---|
| 2026.07.20 | ₩5,511 | ₩5,714 | ₩5,337 | ₩5,525 | +0.24% | 7.4만 |
|---|
| 2026.07.17 | ₩5,417 | ₩5,659 | ₩5,310 | ₩5,632 | +3.96% | 7.3만 |
|---|
| 2026.07.16 | ₩5,632 | ₩5,887 | ₩5,364 | ₩5,498 | -2.38% | 11.3만 |
|---|
| 2026.07.15 | ₩5,672 | ₩5,936 | ₩5,578 | ₩5,645 | -0.47% | 8만 |
|---|
| 2026.07.14 | ₩5,565 | ₩6,042 | ₩5,417 | ₩5,659 | +1.69% | 8.8만 |
|---|
| 2026.07.13 | ₩5,685 | ₩5,685 | ₩5,364 | ₩5,511 | -3.07% | 14.1만 |
|---|
| 2026.07.10 | ₩5,967 | ₩5,967 | ₩5,592 | ₩5,739 | -3.82% | 19.4만 |
|---|
| 2026.07.09 | ₩6,047 | ₩6,182 | ₩5,793 | ₩5,980 | -1.11% | 16.6만 |
|---|
| 2026.07.08 | ₩5,967 | ₩6,302 | ₩5,571 | ₩6,007 | +0.67% | 22.4만 |
|---|
| 2026.07.07 | ₩6,195 | ₩6,195 | ₩5,699 | ₩5,873 | -5.19% | 37.1만 |
|---|
| 2026.07.06 | ₩6,168 | ₩6,383 | ₩6,101 | ₩6,168 | 0.00% | 31.9만 |
|---|
| 2026.07.02 | ₩5,980 | ₩6,208 | ₩5,873 | ₩6,141 | +2.69% | 22.2만 |
|---|
| 2026.07.01 | ₩6,115 | ₩6,423 | ₩5,900 | ₩5,980 | -2.19% | 27.7만 |
|---|
| 2026.06.30 | ₩6,007 | ₩6,302 | ₩5,659 | ₩6,115 | +1.79% | 34.7만 |
|---|
| 2026.06.29 | ₩6,088 | ₩6,262 | ₩5,900 | ₩6,034 | -0.88% | 41.4만 |
|---|
| 2026.06.26 | ₩5,538 | ₩6,141 | ₩5,498 | ₩6,034 | +8.96% | 296.2만 |
|---|
| 2026.06.25 | ₩5,860 | ₩6,088 | ₩5,471 | ₩5,659 | -3.43% | 33.1만 |
|---|
| 2026.06.24 | ₩5,645 | ₩5,987 | ₩5,323 | ₩5,820 | +3.09% | 62.8만 |
|---|
| 2026.06.23 | ₩5,900 | ₩6,101 | ₩5,538 | ₩5,632 | -4.55% | 29.2만 |
|---|
| 2026.06.22 | ₩6,088 | ₩6,088 | ₩5,685 | ₩5,954 | -2.20% | 43만 |
|---|
| 2026.06.18 | ₩5,806 | ₩6,034 | ₩5,598 | ₩6,007 | +3.46% | 165.1만 |
|---|
| 2026.06.17 | ₩5,752 | ₩6,034 | ₩5,605 | ₩5,752 | 0.00% | 32.8만 |
|---|
| 2026.06.16 | ₩5,645 | ₩5,806 | ₩5,384 | ₩5,699 | +0.95% | 25.9만 |
|---|
| 2026.06.15 | ₩5,538 | ₩5,980 | ₩5,525 | ₩5,632 | +1.69% | 16.4만 |
|---|
| 2026.06.12 | ₩5,726 | ₩6,094 | ₩5,444 | ₩5,632 | -1.64% | 17.6만 |
|---|
| 2026.06.11 | ₩5,525 | ₩5,873 | ₩5,525 | ₩5,699 | +3.16% | 13.4만 |
|---|
| 2026.06.10 | ₩5,645 | ₩5,907 | ₩5,565 | ₩5,618 | -0.48% | 18.7만 |
|---|
| 2026.06.09 | ₩5,980 | ₩6,168 | ₩5,632 | ₩5,699 | -4.71% | 17.7만 |
|---|
| 2026.06.08 | ₩5,659 | ₩5,967 | ₩5,659 | ₩5,900 | +4.27% | 32만 |
|---|
| 2026.06.05 | ₩5,766 | ₩5,920 | ₩5,551 | ₩5,618 | -2.56% | 15.1만 |
|---|
| 2026.06.04 | ₩5,645 | ₩6,101 | ₩5,384 | ₩5,766 | +2.14% | 195만 |
|---|
| 2026.06.03 | ₩5,551 | ₩5,913 | ₩5,415 | ₩5,632 | +1.45% | 32.6만 |
|---|
| 2026.06.02 | ₩5,592 | ₩6,005 | ₩5,551 | ₩5,659 | +1.20% | 41.7만 |
|---|
| 2026.06.01 | ₩5,632 | ₩6,034 | ₩5,605 | ₩5,632 | 0.00% | 23만 |
|---|
| 2026.05.29 | ₩5,525 | ₩5,786 | ₩5,364 | ₩5,632 | +1.94% | 8.9만 |
|---|
| 2026.05.28 | ₩5,431 | ₩5,685 | ₩5,364 | ₩5,525 | +1.73% | 11.8만 |
|---|
| 2026.05.27 | ₩5,538 | ₩5,712 | ₩5,404 | ₩5,498 | -0.73% | 31.7만 |
|---|
| 2026.05.26 | ₩5,685 | ₩5,793 | ₩5,323 | ₩5,525 | -2.83% | 20.3만 |
|---|
| 2026.05.22 | ₩5,471 | ₩5,793 | ₩5,471 | ₩5,645 | +3.19% | 25만 |
|---|
| 2026.05.21 | ₩4,827 | ₩5,632 | ₩4,800 | ₩5,457 | +13.06% | 29.5만 |
|---|
| 2026.05.20 | ₩4,412 | ₩4,975 | ₩4,412 | ₩4,774 | +8.21% | 22.6만 |
|---|
| 2026.05.19 | ₩4,210 | ₩4,458 | ₩3,889 | ₩4,425 | +5.10% | 24.4만 |
|---|
| 2026.05.18 | ₩4,277 | ₩4,445 | ₩4,130 | ₩4,130 | -3.45% | 22.5만 |
|---|
| 2026.05.15 | ₩4,371 | ₩4,452 | ₩4,224 | ₩4,237 | -3.07% | 13.1만 |
|---|
| 2026.05.14 | ₩4,559 | ₩4,566 | ₩4,465 | ₩4,479 | -1.76% | 9만 |
|---|
| 2026.05.13 | ₩4,586 | ₩4,641 | ₩4,318 | ₩4,559 | -0.58% | 18.6만 |
|---|
| 2026.05.12 | ₩4,586 | ₩4,753 | ₩4,532 | ₩4,546 | -0.88% | 11.3만 |
|---|
| 2026.05.11 | ₩5,028 | ₩5,384 | ₩4,505 | ₩4,613 | -8.27% | 30.2만 |
|---|
| 2026.05.08 | ₩5,256 | ₩5,323 | ₩5,162 | ₩5,243 | -0.26% | 9만 |
|---|
| 2026.05.07 | ₩5,364 | ₩5,444 | ₩5,256 | ₩5,310 | -1.00% | 9.4만 |
|---|
| 2026.05.06 | ₩5,820 | ₩5,923 | ₩5,283 | ₩5,457 | -6.22% | 18.5만 |
|---|
| 2026.05.05 | ₩6,021 | ₩6,302 | ₩5,913 | ₩6,061 | +0.67% | 9.5만 |
|---|
| 2026.05.04 | ₩6,544 | ₩6,765 | ₩6,128 | ₩6,168 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩7,067 | ₩7,214 | ₩6,249 | ₩6,342 | -10.25% | 18.7만 |
|---|
| 2026.04.30 | ₩6,892 | ₩7,140 | ₩6,758 | ₩7,067 | +2.53% | 12.1만 |
|---|
| 2026.04.29 | ₩7,093 | ₩7,187 | ₩6,825 | ₩6,839 | -3.59% | 9.4만 |
|---|
| 2026.04.28 | ₩6,664 | ₩7,080 | ₩6,664 | ₩6,999 | +5.03% | 12.9만 |
|---|
| 2026.04.27 | ₩6,436 | ₩6,738 | ₩6,436 | ₩6,691 | +3.96% | 8.1만 |
|---|
| 2026.04.24 | ₩6,570 | ₩6,718 | ₩6,416 | ₩6,436 | -2.04% | 7.3만 |
|---|
| 2026.04.23 | ₩6,705 | ₩6,812 | ₩6,503 | ₩6,570 | -2.00% | 10.9만 |
|---|
| 2026.04.22 | ₩6,584 | ₩6,825 | ₩6,584 | ₩6,718 | +2.04% | 13.6만 |
|---|
| 2026.04.21 | ₩6,691 | ₩6,774 | ₩6,517 | ₩6,544 | -2.20% | 6만 |
|---|
| 2026.04.20 | ₩6,705 | ₩6,812 | ₩6,544 | ₩6,691 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩6,396 | ₩6,785 | ₩6,262 | ₩6,705 | +4.82% | 29.9만 |
|---|
| 2026.04.16 | ₩6,034 | ₩6,316 | ₩5,766 | ₩6,262 | +3.78% | 15.1만 |
|---|
| 2026.04.15 | ₩6,208 | ₩6,282 | ₩5,900 | ₩6,047 | -2.59% | 18.1만 |
|---|
| 2026.04.14 | ₩5,980 | ₩6,302 | ₩5,967 | ₩6,175 | +3.25% | 21.9만 |
|---|
| 2026.04.13 | ₩5,726 | ₩6,021 | ₩5,632 | ₩5,967 | +4.22% | 16.1만 |
|---|
| 2026.04.10 | ₩5,752 | ₩5,873 | ₩5,323 | ₩5,766 | +0.23% | 12.7만 |
|---|
| 2026.04.09 | ₩5,887 | ₩5,983 | ₩5,699 | ₩5,739 | -2.51% | 29.3만 |
|---|
| 2026.04.08 | ₩5,940 | ₩5,984 | ₩5,766 | ₩5,873 | -1.13% | 12.1만 |
|---|
| 2026.04.07 | ₩5,779 | ₩5,954 | ₩5,565 | ₩5,752 | -0.46% | 11.5만 |
|---|
| 2026.04.06 | ₩5,779 | ₩5,900 | ₩5,638 | ₩5,833 | +0.93% | 18.1만 |
|---|
| 2026.04.02 | ₩5,364 | ₩5,967 | ₩5,364 | ₩5,752 | +7.25% | 34.2만 |
|---|
| 2026.04.01 | ₩5,551 | ₩5,766 | ₩5,424 | ₩5,457 | -1.69% | 28.2만 |
|---|
| 2026.03.31 | ₩4,961 | ₩5,712 | ₩4,961 | ₩5,551 | +11.89% | 42.4만 |
|---|
| 2026.03.30 | ₩5,337 | ₩5,364 | ₩4,800 | ₩5,082 | -4.77% | 49.4만 |
|---|
| 2026.03.27 | ₩5,283 | ₩5,364 | ₩4,921 | ₩5,350 | +1.27% | 706.2만 |
|---|
| 2026.03.26 | ₩5,364 | ₩6,182 | ₩5,364 | ₩6,155 | +14.75% | 64.7만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,498 | ₩4,827 | ₩5,364 | 0.00% | 17.6만 |
|---|
| 2026.03.24 | ₩5,283 | ₩5,962 | ₩4,841 | ₩5,337 | +1.02% | 15.7만 |
|---|
| 2026.03.23 | ₩5,632 | ₩5,706 | ₩5,216 | ₩5,337 | -5.24% | 19.6만 |
|---|
| 2026.03.20 | ₩6,115 | ₩6,369 | ₩5,444 | ₩5,618 | -8.11% | 38.9만 |
|---|
| 2026.03.19 | ₩5,216 | ₩6,034 | ₩5,082 | ₩5,873 | +12.60% | 20.9만 |
|---|
| 2026.03.18 | ₩5,404 | ₩5,806 | ₩5,323 | ₩5,377 | -0.50% | 17.5만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,565 | ₩5,002 | ₩5,390 | +3.08% | 16.8만 |
|---|
| 2026.03.16 | ₩5,176 | ₩5,565 | ₩5,095 | ₩5,230 | +1.04% | 34.4만 |
|---|
| 2026.03.13 | ₩5,015 | ₩5,189 | ₩4,774 | ₩5,069 | +1.07% | 27.2만 |
|---|
| 2026.03.12 | ₩4,720 | ₩4,747 | ₩4,532 | ₩4,720 | 0.00% | 9.9만 |
|---|
| 2026.03.11 | ₩4,827 | ₩5,004 | ₩4,559 | ₩4,733 | -1.94% | 14.1만 |
|---|
| 2026.03.10 | ₩4,774 | ₩5,028 | ₩4,599 | ₩4,747 | -0.56% | 21.5만 |
|---|
| 2026.03.09 | ₩4,304 | ₩4,747 | ₩4,130 | ₩4,559 | +5.92% | 36.9만 |
|---|
| 2026.03.06 | ₩4,184 | ₩4,425 | ₩4,023 | ₩4,090 | -2.24% | 50.1만 |
|---|
| 2026.03.05 | ₩4,425 | ₩4,425 | ₩4,103 | ₩4,237 | -4.24% | 15.2만 |
|---|
| 2026.03.04 | ₩4,050 | ₩4,345 | ₩3,970 | ₩4,251 | +4.97% | 25.4만 |
|---|
| 2026.03.03 | ₩3,701 | ₩4,143 | ₩3,634 | ₩3,956 | +6.88% | 12.8만 |
|---|
| 2026.03.02 | ₩3,580 | ₩3,862 | ₩3,553 | ₩3,795 | +5.99% | 8.4만 |
|---|
| 2026.02.27 | ₩3,594 | ₩3,889 | ₩3,513 | ₩3,634 | +1.12% | 14.3만 |
|---|
| 2026.02.26 | ₩3,594 | ₩3,791 | ₩3,500 | ₩3,567 | -0.75% | 4.8만 |
|---|
| 2026.02.25 | ₩3,486 | ₩3,875 | ₩3,419 | ₩3,634 | +4.23% | 26.7만 |
|---|
| 2026.02.24 | ₩3,352 | ₩3,486 | ₩3,339 | ₩3,419 | +2.00% | 10.3만 |
|---|
| 2026.02.23 | ₩3,433 | ₩3,460 | ₩3,272 | ₩3,285 | -4.30% | 5.4만 |
|---|
| 2026.02.20 | ₩3,540 | ₩3,674 | ₩3,347 | ₩3,486 | -1.52% | 6.9만 |
|---|
| 2026.02.19 | ₩3,285 | ₩3,702 | ₩3,258 | ₩3,540 | +7.76% | 18.3만 |
|---|
| 2026.02.18 | ₩3,245 | ₩3,419 | ₩3,218 | ₩3,325 | +2.48% | 13만 |
|---|
| 2026.02.17 | ₩3,258 | ₩3,339 | ₩3,205 | ₩3,218 | -1.23% | 5.6만 |
|---|
| 2026.02.13 | ₩3,218 | ₩3,473 | ₩3,218 | ₩3,245 | +0.83% | 15.3만 |
|---|
| 2026.02.12 | ₩3,289 | ₩3,289 | ₩3,151 | ₩3,232 | -1.75% | 2만 |
|---|
| 2026.02.11 | ₩3,339 | ₩3,352 | ₩3,285 | ₩3,299 | -1.20% | 6천 |
|---|
| 2026.02.10 | ₩3,433 | ₩3,473 | ₩3,352 | ₩3,366 | -1.95% | 7.4만 |
|---|
| 2026.02.09 | ₩3,396 | ₩3,460 | ₩3,272 | ₩3,433 | +1.07% | 8.4만 |
|---|
| 2026.02.06 | ₩3,084 | ₩3,465 | ₩3,084 | ₩3,352 | +8.70% | 8.9만 |
|---|
| 2026.02.05 | ₩3,185 | ₩3,245 | ₩3,017 | ₩3,111 | -2.32% | 15.8만 |
|---|
| 2026.02.04 | ₩3,232 | ₩3,285 | ₩2,990 | ₩3,218 | -0.41% | 15.3만 |
|---|
| 2026.02.03 | ₩3,540 | ₩3,620 | ₩3,191 | ₩3,218 | -9.09% | 20.9만 |
|---|
| 2026.02.02 | ₩3,540 | ₩3,661 | ₩3,500 | ₩3,540 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩3,661 | ₩3,732 | ₩3,527 | ₩3,540 | -3.30% | 7만 |
|---|
| 2026.01.29 | ₩3,788 | ₩3,808 | ₩3,647 | ₩3,661 | -3.36% | 11.7만 |
|---|
| 2026.01.28 | ₩3,805 | ₩4,009 | ₩3,701 | ₩3,795 | -0.28% | 5.4만 |
|---|
| 2026.01.27 | ₩3,687 | ₩4,304 | ₩3,687 | ₩3,822 | +3.64% | 7.5만 |
|---|
| 2026.01.26 | ₩3,848 | ₩4,023 | ₩3,661 | ₩3,701 | -3.83% | 11.6만 |
|---|
| 2026.01.23 | ₩4,036 | ₩4,184 | ₩3,902 | ₩3,929 | -2.66% | 8.2만 |
|---|
| 2026.01.22 | ₩3,929 | ₩4,157 | ₩3,929 | ₩4,090 | +4.10% | 7.1만 |
|---|
| 2026.01.21 | ₩3,982 | ₩4,210 | ₩3,835 | ₩3,835 | -3.70% | 5.1만 |
|---|
| 2026.01.20 | ₩3,956 | ₩4,019 | ₩3,902 | ₩3,989 | +0.85% | 3.9만 |
|---|
| 2026.01.16 | ₩4,103 | ₩4,197 | ₩3,956 | ₩4,023 | -1.96% | 2.5만 |
|---|
| 2026.01.15 | ₩4,224 | ₩4,425 | ₩4,023 | ₩4,036 | -4.44% | 3.9만 |
|---|
| 2026.01.14 | ₩4,237 | ₩4,358 | ₩4,237 | ₩4,277 | +0.95% | 3.5만 |
|---|
| 2026.01.13 | ₩4,345 | ₩4,429 | ₩4,184 | ₩4,210 | -3.09% | 4.1만 |
|---|
| 2026.01.12 | ₩4,237 | ₩4,412 | ₩4,142 | ₩4,304 | +1.58% | 5.4만 |
|---|
| 2026.01.09 | ₩4,076 | ₩4,559 | ₩4,063 | ₩4,210 | +3.29% | 26.8만 |
|---|
| 2026.01.08 | ₩4,009 | ₩4,155 | ₩3,620 | ₩3,835 | -4.35% | 8.6만 |
|---|
| 2026.01.07 | ₩3,755 | ₩3,989 | ₩3,755 | ₩3,781 | +0.71% | 7.6만 |
|---|
| 2026.01.06 | ₩3,875 | ₩3,875 | ₩3,701 | ₩3,728 | -3.81% | 2.9만 |
|---|
| 2026.01.05 | ₩4,036 | ₩4,036 | ₩3,755 | ₩3,848 | -4.65% | 6.7만 |
|---|
| 2026.01.02 | ₩3,942 | ₩4,103 | ₩3,929 | ₩3,969 | +0.68% | 1.9만 |
|---|
| 2025.12.31 | ₩3,741 | ₩4,157 | ₩3,567 | ₩3,889 | +3.94% | 6만 |
|---|
| 2025.12.30 | ₩3,594 | ₩3,822 | ₩3,553 | ₩3,822 | +6.34% | 21.5만 |
|---|
| 2025.12.29 | ₩3,701 | ₩3,728 | ₩3,594 | ₩3,607 | -2.54% | 9.5만 |
|---|
| 2025.12.26 | ₩3,835 | ₩3,902 | ₩3,620 | ₩3,755 | -2.10% | 10만 |
|---|
| 2025.12.24 | ₩3,848 | ₩3,922 | ₩3,661 | ₩3,822 | -0.70% | 7.5만 |
|---|
| 2025.12.23 | ₩3,915 | ₩4,023 | ₩3,634 | ₩3,795 | -3.08% | 10.6만 |
|---|
| 2025.12.22 | ₩3,915 | ₩4,117 | ₩3,781 | ₩3,969 | +1.37% | 7.3만 |
|---|
| 2025.12.19 | ₩4,184 | ₩4,210 | ₩3,835 | ₩4,036 | -3.53% | 24.1만 |
|---|
| 2025.12.18 | ₩3,768 | ₩4,184 | ₩3,768 | ₩4,170 | +10.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,016 | ₩4,291 | ₩3,915 | ₩3,942 | -1.84% | 12.9만 |
|---|
| 2025.12.16 | ₩4,224 | ₩4,425 | ₩4,023 | ₩4,050 | -4.13% | 5.4만 |
|---|
| 2025.12.15 | ₩4,117 | ₩4,385 | ₩3,922 | ₩4,291 | +4.23% | 12만 |
|---|
| 2025.12.12 | ₩4,318 | ₩4,398 | ₩4,078 | ₩4,117 | -4.66% | 5만 |
|---|
| 2025.12.11 | ₩4,481 | ₩4,653 | ₩4,130 | ₩4,331 | -3.35% | 13.1만 |
|---|
| 2025.12.10 | ₩4,438 | ₩4,693 | ₩4,345 | ₩4,653 | +4.83% | 7.5만 |
|---|
| 2025.12.09 | ₩4,532 | ₩4,626 | ₩4,224 | ₩4,465 | -1.48% | 15.8만 |
|---|
| 2025.12.08 | ₩4,143 | ₩4,727 | ₩4,023 | ₩4,586 | +10.68% | 38.2만 |
|---|
| 2025.12.05 | ₩3,580 | ₩4,265 | ₩3,527 | ₩4,103 | +14.61% | 71.1만 |
|---|
| 2025.12.04 | ₩3,513 | ₩3,674 | ₩3,453 | ₩3,527 | +0.38% | 5만 |
|---|
| 2025.12.03 | ₩3,513 | ₩3,696 | ₩3,446 | ₩3,513 | 0.00% | 37.7만 |
|---|
| 2025.12.02 | ₩3,795 | ₩3,902 | ₩3,513 | ₩3,513 | -7.42% | 4.1만 |
|---|
| 2025.12.01 | ₩4,023 | ₩4,023 | ₩3,714 | ₩3,808 | -5.33% | 20.8만 |
|---|
| 2025.11.28 | ₩3,962 | ₩4,150 | ₩3,915 | ₩4,036 | +1.86% | 6.1만 |
|---|
| 2025.11.26 | ₩3,741 | ₩4,087 | ₩3,741 | ₩3,835 | +2.51% | 6.7만 |
|---|
| 2025.11.25 | ₩4,044 | ₩4,044 | ₩3,620 | ₩3,795 | -6.17% | 3.2만 |
|---|
| 2025.11.24 | ₩3,460 | ₩3,982 | ₩3,406 | ₩3,687 | +6.59% | 45.4만 |
|---|
| 2025.11.21 | ₩3,433 | ₩3,687 | ₩3,392 | ₩3,460 | +0.78% | 5.1만 |
|---|
| 2025.11.20 | ₩3,701 | ₩3,952 | ₩3,486 | ₩3,513 | -5.07% | 5.1만 |
|---|
| 2025.11.19 | ₩3,969 | ₩3,969 | ₩3,687 | ₩3,701 | -6.76% | 6.4만 |
|---|
| 2025.11.18 | ₩4,117 | ₩4,151 | ₩3,848 | ₩3,929 | -4.56% | 6.8만 |
|---|
| 2025.11.17 | ₩4,143 | ₩4,345 | ₩3,898 | ₩4,237 | +2.27% | 8.6만 |
|---|
| 2025.11.14 | ₩4,137 | ₩4,358 | ₩4,023 | ₩4,197 | +1.46% | 28.9만 |
|---|
| 2025.11.13 | ₩4,170 | ₩4,366 | ₩4,076 | ₩4,210 | +0.96% | 5.8만 |
|---|
| 2025.11.12 | ₩4,209 | ₩4,318 | ₩4,076 | ₩4,130 | -1.88% | 3.2만 |
|---|
| 2025.11.11 | ₩4,076 | ₩4,277 | ₩4,023 | ₩4,251 | +4.28% | 5.6만 |
|---|
| 2025.11.10 | ₩3,996 | ₩4,197 | ₩3,889 | ₩4,117 | +3.02% | 11.2만 |
|---|
| 2025.11.07 | ₩4,130 | ₩4,130 | ₩3,486 | ₩3,942 | -4.55% | 39.2만 |
|---|
| 2025.11.06 | ₩4,050 | ₩4,304 | ₩4,050 | ₩4,237 | +4.64% | 7.5만 |
|---|
| 2025.11.05 | ₩4,170 | ₩4,170 | ₩3,828 | ₩4,023 | -3.54% | 3.3만 |
|---|
| 2025.11.04 | ₩4,371 | ₩4,438 | ₩4,048 | ₩4,157 | -4.91% | 9.9만 |
|---|
| 2025.11.03 | ₩4,532 | ₩4,693 | ₩4,358 | ₩4,385 | -3.25% | 14.2만 |
|---|
| 2025.10.31 | ₩4,559 | ₩4,619 | ₩4,358 | ₩4,546 | -0.29% | 6.8만 |
|---|
| 2025.10.30 | ₩4,291 | ₩4,532 | ₩4,251 | ₩4,492 | +4.69% | 8.9만 |
|---|
| 2025.10.29 | ₩4,452 | ₩4,522 | ₩4,237 | ₩4,277 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩4,800 | ₩4,861 | ₩4,318 | ₩4,465 | -6.98% | 17.3만 |
|---|
| 2025.10.27 | ₩4,559 | ₩4,837 | ₩4,452 | ₩4,787 | +5.00% | 33.2만 |
|---|
| 2025.10.24 | ₩3,982 | ₩4,613 | ₩3,915 | ₩4,452 | +11.78% | 63.5만 |
|---|
| 2025.10.23 | ₩4,009 | ₩4,143 | ₩3,889 | ₩3,996 | -0.33% | 15.9만 |
|---|
| 2025.10.22 | ₩4,009 | ₩4,009 | ₩3,768 | ₩3,889 | -3.01% | 7.2만 |
|---|
| 2025.10.21 | ₩3,942 | ₩4,023 | ₩3,674 | ₩4,023 | +2.04% | 9.6만 |
|---|
| 2025.10.20 | ₩3,755 | ₩3,929 | ₩3,620 | ₩3,929 | +4.64% | 8.4만 |
|---|
| 2025.10.17 | ₩3,714 | ₩3,956 | ₩3,647 | ₩3,728 | +0.36% | 9.1만 |
|---|
| 2025.10.16 | ₩3,956 | ₩4,076 | ₩3,647 | ₩3,862 | -2.37% | 10.2만 |
|---|
| 2025.10.15 | ₩3,875 | ₩4,076 | ₩3,822 | ₩3,982 | +2.77% | 10.8만 |
|---|
| 2025.10.14 | ₩3,862 | ₩3,929 | ₩3,620 | ₩3,875 | +0.35% | 9.3만 |
|---|
| 2025.10.13 | ₩4,184 | ₩4,385 | ₩3,808 | ₩3,862 | -7.69% | 8.1만 |
|---|
| 2025.10.10 | ₩4,224 | ₩4,264 | ₩3,889 | ₩4,090 | -3.17% | 6.2만 |
|---|