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 | ₩3,060 | ₩3,233 | ₩2,979 | ₩3,220 | +5.24% | 60.9만 |
| 2026.10.08 | ₩3,126 | ₩3,281 | ₩2,846 | ₩3,073 | -1.71% | 52만 |
| 2026.10.07 | ₩3,220 | ₩3,287 | ₩3,073 | ₩3,140 | -2.49% | 26.1만 |
| 2026.10.06 | ₩3,541 | ₩3,541 | ₩3,220 | ₩3,287 | -7.17% | 32.8만 |
| 2026.10.05 | ₩3,420 | ₩3,567 | ₩3,233 | ₩3,514 | +2.73% | 62.6만 |
| 2026.10.02 | ₩3,434 | ₩3,487 | ₩3,287 | ₩3,420 | -0.39% | 52.7만 |
| 2026.10.01 | ₩3,634 | ₩3,774 | ₩3,340 | ₩3,394 | -6.62% | 208.2만 |
| 2026.09.30 | ₩3,514 | ₩3,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,641 |
| +3.61% |
| 83.1만 |
| 2026.09.29 | ₩3,714 | ₩3,741 | ₩3,300 | ₩3,474 | -6.47% | 34만 |
|---|
| 2026.09.28 | ₩3,835 | ₩3,847 | ₩3,474 | ₩3,688 | -3.83% | 44.2만 |
|---|
| 2026.09.25 | ₩3,915 | ₩4,008 | ₩3,821 | ₩3,875 | -1.02% | 9.1만 |
|---|
| 2026.09.24 | ₩3,955 | ₩4,075 | ₩3,848 | ₩3,915 | -1.01% | 15만 |
|---|
| 2026.09.23 | ₩4,128 | ₩4,329 | ₩3,875 | ₩3,928 | -4.85% | 15만 |
|---|
| 2026.09.22 | ₩4,088 | ₩4,155 | ₩3,888 | ₩4,142 | +1.31% | 20.1만 |
|---|
| 2026.09.21 | ₩3,941 | ₩4,142 | ₩3,901 | ₩4,088 | +3.73% | 16.7만 |
|---|
| 2026.09.18 | ₩3,955 | ₩4,115 | ₩3,888 | ₩3,941 | -0.34% | 22.3만 |
|---|
| 2026.09.17 | ₩3,928 | ₩4,035 | ₩3,768 | ₩3,955 | +0.68% | 18.1만 |
|---|
| 2026.09.16 | ₩3,915 | ₩4,015 | ₩3,794 | ₩3,848 | -1.71% | 8.4만 |
|---|
| 2026.09.15 | ₩3,982 | ₩3,982 | ₩3,761 | ₩3,915 | -1.68% | 17.1만 |
|---|
| 2026.09.14 | ₩4,155 | ₩4,195 | ₩3,979 | ₩4,008 | -3.54% | 10.5만 |
|---|
| 2026.09.11 | ₩4,422 | ₩4,449 | ₩3,982 | ₩4,142 | -6.34% | 25.4만 |
|---|
| 2026.09.10 | ₩4,489 | ₩4,569 | ₩4,329 | ₩4,369 | -2.68% | 16.9만 |
|---|
| 2026.09.09 | ₩4,516 | ₩4,663 | ₩4,434 | ₩4,516 | 0.00% | 8만 |
|---|
| 2026.09.08 | ₩4,743 | ₩5,211 | ₩4,463 | ₩4,543 | -4.23% | 11.5만 |
|---|
| 2026.09.04 | ₩4,716 | ₩4,837 | ₩4,687 | ₩4,783 | +1.42% | 16.6만 |
|---|
| 2026.09.03 | ₩4,756 | ₩4,837 | ₩4,703 | ₩4,756 | 0.00% | 13.2만 |
|---|
| 2026.09.02 | ₩4,730 | ₩4,897 | ₩4,556 | ₩4,730 | 0.00% | 12.7만 |
|---|
| 2026.09.01 | ₩4,837 | ₩4,943 | ₩4,668 | ₩4,756 | -1.66% | 19.3만 |
|---|
| 2026.08.31 | ₩5,077 | ₩5,211 | ₩4,730 | ₩4,850 | -4.47% | 10.1만 |
|---|
| 2026.08.28 | ₩5,117 | ₩5,371 | ₩4,903 | ₩5,064 | -1.04% | 43.3만 |
|---|
| 2026.08.27 | ₩5,037 | ₩5,157 | ₩5,037 | ₩5,117 | +1.59% | 9.8만 |
|---|
| 2026.08.26 | ₩5,157 | ₩5,362 | ₩4,943 | ₩5,077 | -1.55% | 8만 |
|---|
| 2026.08.25 | ₩5,224 | ₩5,402 | ₩5,064 | ₩5,144 | -1.53% | 11.6만 |
|---|
| 2026.08.24 | ₩5,278 | ₩5,865 | ₩4,943 | ₩5,197 | -1.52% | 42.1만 |
|---|
| 2026.08.21 | ₩5,278 | ₩5,442 | ₩5,211 | ₩5,264 | -0.25% | 6만 |
|---|
| 2026.08.20 | ₩5,398 | ₩5,402 | ₩5,050 | ₩5,251 | -2.72% | 10.4만 |
|---|
| 2026.08.19 | ₩5,732 | ₩5,905 | ₩5,438 | ₩5,451 | -4.90% | 16.6만 |
|---|
| 2026.08.18 | ₩5,491 | ₩5,705 | ₩5,331 | ₩5,625 | +2.43% | 10.8만 |
|---|
| 2026.08.17 | ₩5,304 | ₩5,718 | ₩5,144 | ₩5,491 | +3.53% | 22.9만 |
|---|
| 2026.08.14 | ₩5,211 | ₩5,518 | ₩5,117 | ₩5,331 | +2.31% | 21.7만 |
|---|
| 2026.08.13 | ₩5,278 | ₩5,465 | ₩5,157 | ₩5,211 | -1.27% | 9.4만 |
|---|
| 2026.08.12 | ₩5,478 | ₩5,478 | ₩5,224 | ₩5,251 | -4.15% | 5.5만 |
|---|
| 2026.08.11 | ₩5,438 | ₩5,491 | ₩5,278 | ₩5,465 | +0.49% | 8.3만 |
|---|
| 2026.08.10 | ₩5,438 | ₩5,573 | ₩5,318 | ₩5,424 | -0.25% | 14.4만 |
|---|
| 2026.08.07 | ₩5,665 | ₩5,692 | ₩5,358 | ₩5,531 | -2.36% | 8.5만 |
|---|
| 2026.08.06 | ₩5,571 | ₩5,705 | ₩5,211 | ₩5,545 | -0.48% | 8.6만 |
|---|
| 2026.08.05 | ₩5,518 | ₩5,788 | ₩5,184 | ₩5,558 | +0.73% | 25만 |
|---|
| 2026.08.04 | ₩5,491 | ₩5,999 | ₩5,465 | ₩5,478 | -0.24% | 20.2만 |
|---|
| 2026.08.03 | ₩5,211 | ₩5,451 | ₩5,010 | ₩5,371 | +3.08% | 16만 |
|---|
| 2026.07.31 | ₩5,331 | ₩5,351 | ₩4,970 | ₩5,104 | -4.26% | 23.9만 |
|---|
| 2026.07.30 | ₩5,244 | ₩5,465 | ₩5,184 | ₩5,344 | +1.91% | 6.2만 |
|---|
| 2026.07.29 | ₩5,344 | ₩5,458 | ₩5,117 | ₩5,278 | -1.25% | 8.3만 |
|---|
| 2026.07.28 | ₩5,424 | ₩5,745 | ₩4,990 | ₩5,278 | -2.71% | 9.7만 |
|---|
| 2026.07.27 | ₩5,598 | ₩5,852 | ₩5,358 | ₩5,411 | -3.34% | 8.3만 |
|---|
| 2026.07.24 | ₩5,665 | ₩5,732 | ₩5,358 | ₩5,505 | -2.83% | 18.6만 |
|---|
| 2026.07.23 | ₩5,665 | ₩5,775 | ₩5,585 | ₩5,638 | -0.47% | 5.4만 |
|---|
| 2026.07.22 | ₩5,531 | ₩5,852 | ₩5,478 | ₩5,772 | +4.35% | 17.1만 |
|---|
| 2026.07.21 | ₩5,384 | ₩5,625 | ₩5,224 | ₩5,571 | +3.47% | 14.4만 |
|---|
| 2026.07.20 | ₩5,491 | ₩5,693 | ₩5,318 | ₩5,505 | +0.24% | 7.4만 |
|---|
| 2026.07.17 | ₩5,398 | ₩5,638 | ₩5,291 | ₩5,612 | +3.96% | 7.3만 |
|---|
| 2026.07.16 | ₩5,612 | ₩5,865 | ₩5,344 | ₩5,478 | -2.38% | 11.3만 |
|---|
| 2026.07.15 | ₩5,652 | ₩5,915 | ₩5,558 | ₩5,625 | -0.47% | 8만 |
|---|
| 2026.07.14 | ₩5,545 | ₩6,020 | ₩5,398 | ₩5,638 | +1.69% | 8.8만 |
|---|
| 2026.07.13 | ₩5,665 | ₩5,665 | ₩5,344 | ₩5,491 | -3.07% | 14.1만 |
|---|
| 2026.07.10 | ₩5,946 | ₩5,946 | ₩5,571 | ₩5,718 | -3.82% | 19.4만 |
|---|
| 2026.07.09 | ₩6,026 | ₩6,159 | ₩5,772 | ₩5,959 | -1.11% | 16.6만 |
|---|
| 2026.07.08 | ₩5,946 | ₩6,280 | ₩5,551 | ₩5,986 | +0.67% | 22.4만 |
|---|
| 2026.07.07 | ₩6,173 | ₩6,173 | ₩5,678 | ₩5,852 | -5.19% | 37.1만 |
|---|
| 2026.07.06 | ₩6,146 | ₩6,360 | ₩6,079 | ₩6,146 | 0.00% | 31.9만 |
|---|
| 2026.07.02 | ₩5,959 | ₩6,186 | ₩5,852 | ₩6,119 | +2.69% | 22.2만 |
|---|
| 2026.07.01 | ₩6,093 | ₩6,400 | ₩5,879 | ₩5,959 | -2.19% | 27.7만 |
|---|
| 2026.06.30 | ₩5,986 | ₩6,280 | ₩5,638 | ₩6,093 | +1.79% | 34.7만 |
|---|
| 2026.06.29 | ₩6,066 | ₩6,239 | ₩5,879 | ₩6,012 | -0.88% | 41.4만 |
|---|
| 2026.06.26 | ₩5,518 | ₩6,119 | ₩5,478 | ₩6,012 | +8.96% | 296.2만 |
|---|
| 2026.06.25 | ₩5,839 | ₩6,066 | ₩5,451 | ₩5,638 | -3.43% | 33.1만 |
|---|
| 2026.06.24 | ₩5,625 | ₩5,966 | ₩5,304 | ₩5,799 | +3.09% | 62.8만 |
|---|
| 2026.06.23 | ₩5,879 | ₩6,079 | ₩5,518 | ₩5,612 | -4.55% | 29.2만 |
|---|
| 2026.06.22 | ₩6,066 | ₩6,066 | ₩5,665 | ₩5,932 | -2.20% | 43만 |
|---|
| 2026.06.18 | ₩5,785 | ₩6,012 | ₩5,578 | ₩5,986 | +3.46% | 165.1만 |
|---|
| 2026.06.17 | ₩5,732 | ₩6,012 | ₩5,585 | ₩5,732 | 0.00% | 32.8만 |
|---|
| 2026.06.16 | ₩5,625 | ₩5,785 | ₩5,364 | ₩5,678 | +0.95% | 25.9만 |
|---|
| 2026.06.15 | ₩5,518 | ₩5,959 | ₩5,505 | ₩5,612 | +1.69% | 16.4만 |
|---|
| 2026.06.12 | ₩5,705 | ₩6,072 | ₩5,424 | ₩5,612 | -1.64% | 17.6만 |
|---|
| 2026.06.11 | ₩5,505 | ₩5,852 | ₩5,505 | ₩5,678 | +3.16% | 13.4만 |
|---|
| 2026.06.10 | ₩5,625 | ₩5,885 | ₩5,545 | ₩5,598 | -0.48% | 18.7만 |
|---|
| 2026.06.09 | ₩5,959 | ₩6,146 | ₩5,612 | ₩5,678 | -4.71% | 17.7만 |
|---|
| 2026.06.08 | ₩5,638 | ₩5,946 | ₩5,638 | ₩5,879 | +4.27% | 32만 |
|---|
| 2026.06.05 | ₩5,745 | ₩5,899 | ₩5,531 | ₩5,598 | -2.56% | 15.1만 |
|---|
| 2026.06.04 | ₩5,625 | ₩6,079 | ₩5,364 | ₩5,745 | +2.14% | 195만 |
|---|
| 2026.06.03 | ₩5,531 | ₩5,892 | ₩5,395 | ₩5,612 | +1.45% | 32.6만 |
|---|
| 2026.06.02 | ₩5,571 | ₩5,983 | ₩5,531 | ₩5,638 | +1.20% | 41.7만 |
|---|
| 2026.06.01 | ₩5,612 | ₩6,012 | ₩5,585 | ₩5,612 | 0.00% | 23만 |
|---|
| 2026.05.29 | ₩5,505 | ₩5,765 | ₩5,344 | ₩5,612 | +1.94% | 8.9만 |
|---|
| 2026.05.28 | ₩5,411 | ₩5,665 | ₩5,344 | ₩5,505 | +1.73% | 11.8만 |
|---|
| 2026.05.27 | ₩5,518 | ₩5,692 | ₩5,384 | ₩5,478 | -0.73% | 31.7만 |
|---|
| 2026.05.26 | ₩5,665 | ₩5,772 | ₩5,304 | ₩5,505 | -2.83% | 20.3만 |
|---|
| 2026.05.22 | ₩5,451 | ₩5,772 | ₩5,451 | ₩5,625 | +3.19% | 25만 |
|---|
| 2026.05.21 | ₩4,810 | ₩5,612 | ₩4,783 | ₩5,438 | +13.06% | 29.5만 |
|---|
| 2026.05.20 | ₩4,396 | ₩4,957 | ₩4,396 | ₩4,756 | +8.21% | 22.6만 |
|---|
| 2026.05.19 | ₩4,195 | ₩4,442 | ₩3,875 | ₩4,409 | +5.10% | 24.4만 |
|---|
| 2026.05.18 | ₩4,262 | ₩4,429 | ₩4,115 | ₩4,115 | -3.45% | 22.5만 |
|---|
| 2026.05.15 | ₩4,356 | ₩4,436 | ₩4,209 | ₩4,222 | -3.07% | 13.1만 |
|---|
| 2026.05.14 | ₩4,543 | ₩4,549 | ₩4,449 | ₩4,463 | -1.76% | 9만 |
|---|
| 2026.05.13 | ₩4,569 | ₩4,624 | ₩4,302 | ₩4,543 | -0.58% | 18.6만 |
|---|
| 2026.05.12 | ₩4,569 | ₩4,736 | ₩4,516 | ₩4,529 | -0.88% | 11.3만 |
|---|
| 2026.05.11 | ₩5,010 | ₩5,364 | ₩4,489 | ₩4,596 | -8.27% | 30.2만 |
|---|
| 2026.05.08 | ₩5,237 | ₩5,304 | ₩5,144 | ₩5,224 | -0.26% | 9만 |
|---|
| 2026.05.07 | ₩5,344 | ₩5,424 | ₩5,237 | ₩5,291 | -1.00% | 9.4만 |
|---|
| 2026.05.06 | ₩5,799 | ₩5,901 | ₩5,264 | ₩5,438 | -6.22% | 18.5만 |
|---|
| 2026.05.05 | ₩5,999 | ₩6,280 | ₩5,892 | ₩6,039 | +0.67% | 9.5만 |
|---|
| 2026.05.04 | ₩6,520 | ₩6,741 | ₩6,106 | ₩6,146 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩7,041 | ₩7,188 | ₩6,226 | ₩6,320 | -10.25% | 18.7만 |
|---|
| 2026.04.30 | ₩6,867 | ₩7,115 | ₩6,734 | ₩7,041 | +2.53% | 12.1만 |
|---|
| 2026.04.29 | ₩7,068 | ₩7,161 | ₩6,801 | ₩6,814 | -3.59% | 9.4만 |
|---|
| 2026.04.28 | ₩6,640 | ₩7,055 | ₩6,640 | ₩6,974 | +5.03% | 12.9만 |
|---|
| 2026.04.27 | ₩6,413 | ₩6,714 | ₩6,413 | ₩6,667 | +3.96% | 8.1만 |
|---|
| 2026.04.24 | ₩6,547 | ₩6,694 | ₩6,393 | ₩6,413 | -2.04% | 7.3만 |
|---|
| 2026.04.23 | ₩6,680 | ₩6,787 | ₩6,480 | ₩6,547 | -2.00% | 10.9만 |
|---|
| 2026.04.22 | ₩6,560 | ₩6,801 | ₩6,560 | ₩6,694 | +2.04% | 13.6만 |
|---|
| 2026.04.21 | ₩6,667 | ₩6,750 | ₩6,493 | ₩6,520 | -2.20% | 6만 |
|---|
| 2026.04.20 | ₩6,680 | ₩6,787 | ₩6,520 | ₩6,667 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩6,373 | ₩6,761 | ₩6,239 | ₩6,680 | +4.82% | 29.9만 |
|---|
| 2026.04.16 | ₩6,012 | ₩6,293 | ₩5,745 | ₩6,239 | +3.78% | 15.1만 |
|---|
| 2026.04.15 | ₩6,186 | ₩6,260 | ₩5,879 | ₩6,026 | -2.59% | 18.1만 |
|---|
| 2026.04.14 | ₩5,959 | ₩6,280 | ₩5,946 | ₩6,153 | +3.25% | 21.9만 |
|---|
| 2026.04.13 | ₩5,705 | ₩5,999 | ₩5,612 | ₩5,946 | +4.22% | 16.1만 |
|---|
| 2026.04.10 | ₩5,732 | ₩5,852 | ₩5,304 | ₩5,745 | +0.23% | 12.7만 |
|---|
| 2026.04.09 | ₩5,865 | ₩5,962 | ₩5,678 | ₩5,718 | -2.51% | 29.3만 |
|---|
| 2026.04.08 | ₩5,919 | ₩5,963 | ₩5,745 | ₩5,852 | -1.13% | 12.1만 |
|---|
| 2026.04.07 | ₩5,759 | ₩5,932 | ₩5,545 | ₩5,732 | -0.46% | 11.5만 |
|---|
| 2026.04.06 | ₩5,759 | ₩5,879 | ₩5,618 | ₩5,812 | +0.93% | 18.1만 |
|---|
| 2026.04.02 | ₩5,344 | ₩5,946 | ₩5,344 | ₩5,732 | +7.25% | 34.2만 |
|---|
| 2026.04.01 | ₩5,531 | ₩5,745 | ₩5,404 | ₩5,438 | -1.69% | 28.2만 |
|---|
| 2026.03.31 | ₩4,943 | ₩5,692 | ₩4,943 | ₩5,531 | +11.89% | 42.4만 |
|---|
| 2026.03.30 | ₩5,318 | ₩5,344 | ₩4,783 | ₩5,064 | -4.77% | 49.4만 |
|---|
| 2026.03.27 | ₩5,264 | ₩5,344 | ₩4,903 | ₩5,331 | +1.27% | 706.2만 |
|---|
| 2026.03.26 | ₩5,344 | ₩6,159 | ₩5,344 | ₩6,133 | +14.75% | 64.7만 |
|---|
| 2026.03.25 | ₩5,344 | ₩5,478 | ₩4,810 | ₩5,344 | 0.00% | 17.6만 |
|---|
| 2026.03.24 | ₩5,264 | ₩5,940 | ₩4,823 | ₩5,318 | +1.02% | 15.7만 |
|---|
| 2026.03.23 | ₩5,612 | ₩5,685 | ₩5,197 | ₩5,318 | -5.24% | 19.6만 |
|---|
| 2026.03.20 | ₩6,093 | ₩6,346 | ₩5,424 | ₩5,598 | -8.11% | 38.9만 |
|---|
| 2026.03.19 | ₩5,197 | ₩6,012 | ₩5,064 | ₩5,852 | +12.60% | 20.9만 |
|---|
| 2026.03.18 | ₩5,384 | ₩5,785 | ₩5,304 | ₩5,358 | -0.50% | 17.5만 |
|---|
| 2026.03.17 | ₩5,211 | ₩5,545 | ₩4,984 | ₩5,371 | +3.08% | 16.8만 |
|---|
| 2026.03.16 | ₩5,157 | ₩5,545 | ₩5,077 | ₩5,211 | +1.04% | 34.4만 |
|---|
| 2026.03.13 | ₩4,997 | ₩5,171 | ₩4,756 | ₩5,050 | +1.07% | 27.2만 |
|---|
| 2026.03.12 | ₩4,703 | ₩4,730 | ₩4,516 | ₩4,703 | 0.00% | 9.9만 |
|---|
| 2026.03.11 | ₩4,810 | ₩4,986 | ₩4,543 | ₩4,716 | -1.94% | 14.1만 |
|---|
| 2026.03.10 | ₩4,756 | ₩5,010 | ₩4,583 | ₩4,730 | -0.56% | 21.5만 |
|---|
| 2026.03.09 | ₩4,289 | ₩4,730 | ₩4,115 | ₩4,543 | +5.92% | 36.9만 |
|---|
| 2026.03.06 | ₩4,169 | ₩4,409 | ₩4,008 | ₩4,075 | -2.24% | 50.1만 |
|---|
| 2026.03.05 | ₩4,409 | ₩4,409 | ₩4,088 | ₩4,222 | -4.24% | 15.2만 |
|---|
| 2026.03.04 | ₩4,035 | ₩4,329 | ₩3,956 | ₩4,235 | +4.97% | 25.4만 |
|---|
| 2026.03.03 | ₩3,688 | ₩4,128 | ₩3,621 | ₩3,941 | +6.88% | 12.8만 |
|---|
| 2026.03.02 | ₩3,567 | ₩3,848 | ₩3,541 | ₩3,781 | +5.99% | 8.4만 |
|---|
| 2026.02.27 | ₩3,581 | ₩3,875 | ₩3,501 | ₩3,621 | +1.12% | 14.3만 |
|---|
| 2026.02.26 | ₩3,581 | ₩3,777 | ₩3,487 | ₩3,554 | -0.75% | 4.8만 |
|---|
| 2026.02.25 | ₩3,474 | ₩3,861 | ₩3,407 | ₩3,621 | +4.23% | 26.7만 |
|---|
| 2026.02.24 | ₩3,340 | ₩3,474 | ₩3,327 | ₩3,407 | +2.00% | 10.3만 |
|---|
| 2026.02.23 | ₩3,420 | ₩3,447 | ₩3,260 | ₩3,273 | -4.30% | 5.4만 |
|---|
| 2026.02.20 | ₩3,527 | ₩3,661 | ₩3,335 | ₩3,474 | -1.52% | 6.9만 |
|---|
| 2026.02.19 | ₩3,273 | ₩3,689 | ₩3,247 | ₩3,527 | +7.76% | 18.3만 |
|---|
| 2026.02.18 | ₩3,233 | ₩3,407 | ₩3,207 | ₩3,313 | +2.48% | 13만 |
|---|
| 2026.02.17 | ₩3,247 | ₩3,327 | ₩3,193 | ₩3,207 | -1.23% | 5.6만 |
|---|
| 2026.02.13 | ₩3,207 | ₩3,460 | ₩3,207 | ₩3,233 | +0.83% | 15.3만 |
|---|
| 2026.02.12 | ₩3,277 | ₩3,277 | ₩3,140 | ₩3,220 | -1.75% | 2만 |
|---|
| 2026.02.11 | ₩3,327 | ₩3,340 | ₩3,273 | ₩3,287 | -1.20% | 6천 |
|---|
| 2026.02.10 | ₩3,420 | ₩3,460 | ₩3,340 | ₩3,354 | -1.95% | 7.4만 |
|---|
| 2026.02.09 | ₩3,384 | ₩3,447 | ₩3,260 | ₩3,420 | +1.07% | 8.4만 |
|---|
| 2026.02.06 | ₩3,073 | ₩3,452 | ₩3,073 | ₩3,340 | +8.70% | 8.9만 |
|---|
| 2026.02.05 | ₩3,173 | ₩3,233 | ₩3,006 | ₩3,100 | -2.32% | 15.8만 |
|---|
| 2026.02.04 | ₩3,220 | ₩3,273 | ₩2,979 | ₩3,207 | -0.41% | 15.3만 |
|---|
| 2026.02.03 | ₩3,527 | ₩3,607 | ₩3,180 | ₩3,207 | -9.09% | 20.9만 |
|---|
| 2026.02.02 | ₩3,527 | ₩3,647 | ₩3,487 | ₩3,527 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩3,647 | ₩3,718 | ₩3,514 | ₩3,527 | -3.30% | 7만 |
|---|
| 2026.01.29 | ₩3,774 | ₩3,794 | ₩3,634 | ₩3,647 | -3.36% | 11.7만 |
|---|
| 2026.01.28 | ₩3,792 | ₩3,995 | ₩3,688 | ₩3,781 | -0.28% | 5.4만 |
|---|
| 2026.01.27 | ₩3,674 | ₩4,289 | ₩3,674 | ₩3,808 | +3.64% | 7.5만 |
|---|
| 2026.01.26 | ₩3,835 | ₩4,008 | ₩3,647 | ₩3,688 | -3.83% | 11.6만 |
|---|
| 2026.01.23 | ₩4,022 | ₩4,169 | ₩3,888 | ₩3,915 | -2.66% | 8.2만 |
|---|
| 2026.01.22 | ₩3,915 | ₩4,142 | ₩3,915 | ₩4,075 | +4.10% | 7.1만 |
|---|
| 2026.01.21 | ₩3,968 | ₩4,195 | ₩3,821 | ₩3,821 | -3.70% | 5.1만 |
|---|
| 2026.01.20 | ₩3,941 | ₩4,004 | ₩3,888 | ₩3,975 | +0.85% | 3.9만 |
|---|
| 2026.01.16 | ₩4,088 | ₩4,182 | ₩3,941 | ₩4,008 | -1.96% | 2.5만 |
|---|
| 2026.01.15 | ₩4,209 | ₩4,409 | ₩4,008 | ₩4,022 | -4.44% | 3.9만 |
|---|
| 2026.01.14 | ₩4,222 | ₩4,342 | ₩4,222 | ₩4,262 | +0.95% | 3.5만 |
|---|
| 2026.01.13 | ₩4,329 | ₩4,413 | ₩4,169 | ₩4,195 | -3.09% | 4.1만 |
|---|
| 2026.01.12 | ₩4,222 | ₩4,396 | ₩4,127 | ₩4,289 | +1.58% | 5.4만 |
|---|
| 2026.01.09 | ₩4,062 | ₩4,543 | ₩4,048 | ₩4,195 | +3.29% | 26.8만 |
|---|
| 2026.01.08 | ₩3,995 | ₩4,141 | ₩3,607 | ₩3,821 | -4.35% | 8.6만 |
|---|
| 2026.01.07 | ₩3,741 | ₩3,975 | ₩3,741 | ₩3,768 | +0.71% | 7.6만 |
|---|
| 2026.01.06 | ₩3,861 | ₩3,861 | ₩3,688 | ₩3,714 | -3.81% | 2.9만 |
|---|
| 2026.01.05 | ₩4,022 | ₩4,022 | ₩3,741 | ₩3,835 | -4.65% | 6.7만 |
|---|
| 2026.01.02 | ₩3,928 | ₩4,088 | ₩3,915 | ₩3,955 | +0.68% | 1.9만 |
|---|
| 2025.12.31 | ₩3,728 | ₩4,142 | ₩3,554 | ₩3,875 | +3.94% | 6만 |
|---|
| 2025.12.30 | ₩3,581 | ₩3,808 | ₩3,541 | ₩3,808 | +6.34% | 21.5만 |
|---|
| 2025.12.29 | ₩3,688 | ₩3,714 | ₩3,581 | ₩3,594 | -2.54% | 9.5만 |
|---|
| 2025.12.26 | ₩3,821 | ₩3,888 | ₩3,607 | ₩3,741 | -2.10% | 10만 |
|---|
| 2025.12.24 | ₩3,835 | ₩3,908 | ₩3,647 | ₩3,808 | -0.70% | 7.5만 |
|---|
| 2025.12.23 | ₩3,901 | ₩4,008 | ₩3,621 | ₩3,781 | -3.08% | 10.6만 |
|---|
| 2025.12.22 | ₩3,901 | ₩4,102 | ₩3,768 | ₩3,955 | +1.37% | 7.3만 |
|---|
| 2025.12.19 | ₩4,169 | ₩4,195 | ₩3,821 | ₩4,022 | -3.53% | 24.1만 |
|---|
| 2025.12.18 | ₩3,754 | ₩4,169 | ₩3,754 | ₩4,155 | +10.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,002 | ₩4,275 | ₩3,901 | ₩3,928 | -1.84% | 12.9만 |
|---|
| 2025.12.16 | ₩4,209 | ₩4,409 | ₩4,008 | ₩4,035 | -4.13% | 5.4만 |
|---|
| 2025.12.15 | ₩4,102 | ₩4,369 | ₩3,908 | ₩4,275 | +4.23% | 12만 |
|---|
| 2025.12.12 | ₩4,302 | ₩4,382 | ₩4,063 | ₩4,102 | -4.66% | 5만 |
|---|
| 2025.12.11 | ₩4,465 | ₩4,636 | ₩4,115 | ₩4,316 | -3.35% | 13.1만 |
|---|
| 2025.12.10 | ₩4,422 | ₩4,676 | ₩4,329 | ₩4,636 | +4.83% | 7.5만 |
|---|
| 2025.12.09 | ₩4,516 | ₩4,609 | ₩4,209 | ₩4,449 | -1.48% | 15.8만 |
|---|
| 2025.12.08 | ₩4,128 | ₩4,710 | ₩4,008 | ₩4,569 | +10.68% | 38.2만 |
|---|
| 2025.12.05 | ₩3,567 | ₩4,250 | ₩3,514 | ₩4,088 | +14.61% | 71.1만 |
|---|
| 2025.12.04 | ₩3,501 | ₩3,661 | ₩3,440 | ₩3,514 | +0.38% | 5만 |
|---|
| 2025.12.03 | ₩3,501 | ₩3,682 | ₩3,434 | ₩3,501 | 0.00% | 37.7만 |
|---|
| 2025.12.02 | ₩3,781 | ₩3,888 | ₩3,501 | ₩3,501 | -7.42% | 4.1만 |
|---|
| 2025.12.01 | ₩4,008 | ₩4,008 | ₩3,701 | ₩3,794 | -5.33% | 20.8만 |
|---|
| 2025.11.28 | ₩3,948 | ₩4,135 | ₩3,901 | ₩4,022 | +1.86% | 6.1만 |
|---|
| 2025.11.26 | ₩3,728 | ₩4,072 | ₩3,728 | ₩3,821 | +2.51% | 6.7만 |
|---|
| 2025.11.25 | ₩4,030 | ₩4,030 | ₩3,607 | ₩3,781 | -6.17% | 3.2만 |
|---|
| 2025.11.24 | ₩3,447 | ₩3,968 | ₩3,394 | ₩3,674 | +6.59% | 45.4만 |
|---|
| 2025.11.21 | ₩3,420 | ₩3,674 | ₩3,380 | ₩3,447 | +0.78% | 5.1만 |
|---|
| 2025.11.20 | ₩3,688 | ₩3,937 | ₩3,474 | ₩3,501 | -5.07% | 5.1만 |
|---|
| 2025.11.19 | ₩3,955 | ₩3,955 | ₩3,674 | ₩3,688 | -6.76% | 6.4만 |
|---|
| 2025.11.18 | ₩4,102 | ₩4,137 | ₩3,835 | ₩3,915 | -4.56% | 6.8만 |
|---|
| 2025.11.17 | ₩4,128 | ₩4,329 | ₩3,884 | ₩4,222 | +2.27% | 8.6만 |
|---|
| 2025.11.14 | ₩4,122 | ₩4,342 | ₩4,008 | ₩4,182 | +1.46% | 28.9만 |
|---|
| 2025.11.13 | ₩4,155 | ₩4,350 | ₩4,062 | ₩4,195 | +0.96% | 5.8만 |
|---|
| 2025.11.12 | ₩4,194 | ₩4,302 | ₩4,062 | ₩4,115 | -1.88% | 3.2만 |
|---|
| 2025.11.11 | ₩4,062 | ₩4,262 | ₩4,008 | ₩4,235 | +4.28% | 5.6만 |
|---|
| 2025.11.10 | ₩3,982 | ₩4,182 | ₩3,875 | ₩4,102 | +3.02% | 11.2만 |
|---|
| 2025.11.07 | ₩4,115 | ₩4,115 | ₩3,474 | ₩3,928 | -4.55% | 39.2만 |
|---|
| 2025.11.06 | ₩4,035 | ₩4,289 | ₩4,035 | ₩4,222 | +4.64% | 7.5만 |
|---|
| 2025.11.05 | ₩4,155 | ₩4,155 | ₩3,815 | ₩4,008 | -3.54% | 3.3만 |
|---|
| 2025.11.04 | ₩4,356 | ₩4,422 | ₩4,034 | ₩4,142 | -4.91% | 9.9만 |
|---|
| 2025.11.03 | ₩4,516 | ₩4,676 | ₩4,342 | ₩4,369 | -3.25% | 14.2만 |
|---|
| 2025.10.31 | ₩4,543 | ₩4,603 | ₩4,342 | ₩4,529 | -0.29% | 6.8만 |
|---|
| 2025.10.30 | ₩4,275 | ₩4,516 | ₩4,235 | ₩4,476 | +4.69% | 8.9만 |
|---|
| 2025.10.29 | ₩4,436 | ₩4,505 | ₩4,222 | ₩4,262 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩4,783 | ₩4,843 | ₩4,302 | ₩4,449 | -6.98% | 17.3만 |
|---|
| 2025.10.27 | ₩4,543 | ₩4,819 | ₩4,436 | ₩4,770 | +5.00% | 33.2만 |
|---|
| 2025.10.24 | ₩3,968 | ₩4,596 | ₩3,901 | ₩4,436 | +11.78% | 63.5만 |
|---|
| 2025.10.23 | ₩3,995 | ₩4,128 | ₩3,875 | ₩3,982 | -0.33% | 15.9만 |
|---|
| 2025.10.22 | ₩3,995 | ₩3,995 | ₩3,754 | ₩3,875 | -3.01% | 7.2만 |
|---|
| 2025.10.21 | ₩3,928 | ₩4,008 | ₩3,661 | ₩4,008 | +2.04% | 9.6만 |
|---|
| 2025.10.20 | ₩3,741 | ₩3,915 | ₩3,607 | ₩3,915 | +4.64% | 8.4만 |
|---|
| 2025.10.17 | ₩3,701 | ₩3,941 | ₩3,634 | ₩3,714 | +0.36% | 9.1만 |
|---|
| 2025.10.16 | ₩3,941 | ₩4,062 | ₩3,634 | ₩3,848 | -2.37% | 10.2만 |
|---|
| 2025.10.15 | ₩3,861 | ₩4,062 | ₩3,808 | ₩3,968 | +2.77% | 10.8만 |
|---|
| 2025.10.14 | ₩3,848 | ₩3,915 | ₩3,607 | ₩3,861 | +0.35% | 9.3만 |
|---|
| 2025.10.13 | ₩4,169 | ₩4,369 | ₩3,794 | ₩3,848 | -7.69% | 8.1만 |
|---|
| 2025.10.10 | ₩4,209 | ₩4,249 | ₩3,875 | ₩4,075 | -3.17% | 6.2만 |
|---|