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 | ₩3,061 | ₩3,235 | ₩2,981 | ₩3,221 | +5.24% | 60.9만 |
| 2026.10.08 | ₩3,128 | ₩3,283 | ₩2,847 | ₩3,074 | -1.71% | 52만 |
| 2026.10.07 | ₩3,221 | ₩3,288 | ₩3,074 | ₩3,141 | -2.49% | 26.1만 |
| 2026.10.06 | ₩3,542 | ₩3,542 | ₩3,221 | ₩3,288 | -7.17% | 32.8만 |
| 2026.10.05 | ₩3,422 | ₩3,569 | ₩3,235 | ₩3,515 | +2.73% | 62.6만 |
| 2026.10.02 | ₩3,435 | ₩3,488 | ₩3,288 | ₩3,422 | -0.39% | 52.7만 |
| 2026.10.01 | ₩3,635 | ₩3,776 | ₩3,341 | ₩3,395 | -6.62% | 208.2만 |
| 2026.09.30 | ₩3,515 | ₩3,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,642 |
| +3.61% |
| 83.1만 |
| 2026.09.29 | ₩3,716 | ₩3,742 | ₩3,301 | ₩3,475 | -6.47% | 34만 |
|---|
| 2026.09.28 | ₩3,836 | ₩3,848 | ₩3,475 | ₩3,689 | -3.83% | 44.2만 |
|---|
| 2026.09.25 | ₩3,916 | ₩4,010 | ₩3,823 | ₩3,876 | -1.02% | 9.1만 |
|---|
| 2026.09.24 | ₩3,956 | ₩4,077 | ₩3,849 | ₩3,916 | -1.01% | 15만 |
|---|
| 2026.09.23 | ₩4,130 | ₩4,331 | ₩3,876 | ₩3,930 | -4.85% | 15만 |
|---|
| 2026.09.22 | ₩4,090 | ₩4,157 | ₩3,889 | ₩4,143 | +1.31% | 20.1만 |
|---|
| 2026.09.21 | ₩3,943 | ₩4,143 | ₩3,903 | ₩4,090 | +3.73% | 16.7만 |
|---|
| 2026.09.18 | ₩3,956 | ₩4,117 | ₩3,889 | ₩3,943 | -0.34% | 22.3만 |
|---|
| 2026.09.17 | ₩3,930 | ₩4,036 | ₩3,769 | ₩3,956 | +0.68% | 18.1만 |
|---|
| 2026.09.16 | ₩3,916 | ₩4,016 | ₩3,796 | ₩3,849 | -1.71% | 8.4만 |
|---|
| 2026.09.15 | ₩3,983 | ₩3,983 | ₩3,762 | ₩3,916 | -1.68% | 17.1만 |
|---|
| 2026.09.14 | ₩4,157 | ₩4,197 | ₩3,980 | ₩4,010 | -3.54% | 10.5만 |
|---|
| 2026.09.11 | ₩4,424 | ₩4,451 | ₩3,983 | ₩4,143 | -6.34% | 25.4만 |
|---|
| 2026.09.10 | ₩4,491 | ₩4,571 | ₩4,331 | ₩4,371 | -2.68% | 16.9만 |
|---|
| 2026.09.09 | ₩4,518 | ₩4,665 | ₩4,436 | ₩4,518 | 0.00% | 8만 |
|---|
| 2026.09.08 | ₩4,745 | ₩5,213 | ₩4,464 | ₩4,544 | -4.23% | 11.5만 |
|---|
| 2026.09.04 | ₩4,718 | ₩4,838 | ₩4,689 | ₩4,785 | +1.42% | 16.6만 |
|---|
| 2026.09.03 | ₩4,758 | ₩4,838 | ₩4,705 | ₩4,758 | 0.00% | 13.2만 |
|---|
| 2026.09.02 | ₩4,731 | ₩4,899 | ₩4,558 | ₩4,731 | 0.00% | 12.7만 |
|---|
| 2026.09.01 | ₩4,838 | ₩4,945 | ₩4,670 | ₩4,758 | -1.66% | 19.3만 |
|---|
| 2026.08.31 | ₩5,079 | ₩5,213 | ₩4,731 | ₩4,852 | -4.47% | 10.1만 |
|---|
| 2026.08.28 | ₩5,119 | ₩5,373 | ₩4,905 | ₩5,066 | -1.04% | 43.3만 |
|---|
| 2026.08.27 | ₩5,039 | ₩5,159 | ₩5,039 | ₩5,119 | +1.59% | 9.8만 |
|---|
| 2026.08.26 | ₩5,159 | ₩5,364 | ₩4,945 | ₩5,079 | -1.55% | 8만 |
|---|
| 2026.08.25 | ₩5,226 | ₩5,404 | ₩5,066 | ₩5,146 | -1.53% | 11.6만 |
|---|
| 2026.08.24 | ₩5,279 | ₩5,868 | ₩4,945 | ₩5,199 | -1.52% | 42.1만 |
|---|
| 2026.08.21 | ₩5,279 | ₩5,444 | ₩5,213 | ₩5,266 | -0.25% | 6만 |
|---|
| 2026.08.20 | ₩5,400 | ₩5,404 | ₩5,052 | ₩5,253 | -2.72% | 10.4만 |
|---|
| 2026.08.19 | ₩5,734 | ₩5,908 | ₩5,440 | ₩5,453 | -4.90% | 16.6만 |
|---|
| 2026.08.18 | ₩5,493 | ₩5,707 | ₩5,333 | ₩5,627 | +2.43% | 10.8만 |
|---|
| 2026.08.17 | ₩5,306 | ₩5,721 | ₩5,146 | ₩5,493 | +3.53% | 22.9만 |
|---|
| 2026.08.14 | ₩5,213 | ₩5,520 | ₩5,119 | ₩5,333 | +2.31% | 21.7만 |
|---|
| 2026.08.13 | ₩5,279 | ₩5,467 | ₩5,159 | ₩5,213 | -1.27% | 9.4만 |
|---|
| 2026.08.12 | ₩5,480 | ₩5,480 | ₩5,226 | ₩5,253 | -4.15% | 5.5만 |
|---|
| 2026.08.11 | ₩5,440 | ₩5,493 | ₩5,279 | ₩5,467 | +0.49% | 8.3만 |
|---|
| 2026.08.10 | ₩5,440 | ₩5,575 | ₩5,320 | ₩5,427 | -0.25% | 14.4만 |
|---|
| 2026.08.07 | ₩5,667 | ₩5,694 | ₩5,360 | ₩5,533 | -2.36% | 8.5만 |
|---|
| 2026.08.06 | ₩5,574 | ₩5,707 | ₩5,213 | ₩5,547 | -0.48% | 8.6만 |
|---|
| 2026.08.05 | ₩5,520 | ₩5,790 | ₩5,186 | ₩5,560 | +0.73% | 25만 |
|---|
| 2026.08.04 | ₩5,493 | ₩6,001 | ₩5,467 | ₩5,480 | -0.24% | 20.2만 |
|---|
| 2026.08.03 | ₩5,213 | ₩5,453 | ₩5,012 | ₩5,373 | +3.08% | 16만 |
|---|
| 2026.07.31 | ₩5,333 | ₩5,353 | ₩4,972 | ₩5,106 | -4.26% | 23.9만 |
|---|
| 2026.07.30 | ₩5,246 | ₩5,467 | ₩5,186 | ₩5,346 | +1.91% | 6.2만 |
|---|
| 2026.07.29 | ₩5,346 | ₩5,460 | ₩5,119 | ₩5,279 | -1.25% | 8.3만 |
|---|
| 2026.07.28 | ₩5,427 | ₩5,747 | ₩4,992 | ₩5,279 | -2.71% | 9.7만 |
|---|
| 2026.07.27 | ₩5,600 | ₩5,854 | ₩5,360 | ₩5,413 | -3.34% | 8.3만 |
|---|
| 2026.07.24 | ₩5,667 | ₩5,734 | ₩5,360 | ₩5,507 | -2.83% | 18.6만 |
|---|
| 2026.07.23 | ₩5,667 | ₩5,777 | ₩5,587 | ₩5,640 | -0.47% | 5.4만 |
|---|
| 2026.07.22 | ₩5,533 | ₩5,854 | ₩5,480 | ₩5,774 | +4.35% | 17.1만 |
|---|
| 2026.07.21 | ₩5,386 | ₩5,627 | ₩5,226 | ₩5,574 | +3.47% | 14.4만 |
|---|
| 2026.07.20 | ₩5,493 | ₩5,695 | ₩5,320 | ₩5,507 | +0.24% | 7.4만 |
|---|
| 2026.07.17 | ₩5,400 | ₩5,640 | ₩5,293 | ₩5,614 | +3.96% | 7.3만 |
|---|
| 2026.07.16 | ₩5,614 | ₩5,868 | ₩5,346 | ₩5,480 | -2.38% | 11.3만 |
|---|
| 2026.07.15 | ₩5,654 | ₩5,917 | ₩5,560 | ₩5,627 | -0.47% | 8만 |
|---|
| 2026.07.14 | ₩5,547 | ₩6,023 | ₩5,400 | ₩5,640 | +1.69% | 8.8만 |
|---|
| 2026.07.13 | ₩5,667 | ₩5,667 | ₩5,346 | ₩5,493 | -3.07% | 14.1만 |
|---|
| 2026.07.10 | ₩5,948 | ₩5,948 | ₩5,574 | ₩5,721 | -3.82% | 19.4만 |
|---|
| 2026.07.09 | ₩6,028 | ₩6,162 | ₩5,774 | ₩5,961 | -1.11% | 16.6만 |
|---|
| 2026.07.08 | ₩5,948 | ₩6,282 | ₩5,553 | ₩5,988 | +0.67% | 22.4만 |
|---|
| 2026.07.07 | ₩6,175 | ₩6,175 | ₩5,680 | ₩5,854 | -5.19% | 37.1만 |
|---|
| 2026.07.06 | ₩6,148 | ₩6,362 | ₩6,081 | ₩6,148 | 0.00% | 31.9만 |
|---|
| 2026.07.02 | ₩5,961 | ₩6,188 | ₩5,854 | ₩6,122 | +2.69% | 22.2만 |
|---|
| 2026.07.01 | ₩6,095 | ₩6,402 | ₩5,881 | ₩5,961 | -2.19% | 27.7만 |
|---|
| 2026.06.30 | ₩5,988 | ₩6,282 | ₩5,640 | ₩6,095 | +1.79% | 34.7만 |
|---|
| 2026.06.29 | ₩6,068 | ₩6,242 | ₩5,881 | ₩6,015 | -0.88% | 41.4만 |
|---|
| 2026.06.26 | ₩5,520 | ₩6,122 | ₩5,480 | ₩6,015 | +8.96% | 296.2만 |
|---|
| 2026.06.25 | ₩5,841 | ₩6,068 | ₩5,453 | ₩5,640 | -3.43% | 33.1만 |
|---|
| 2026.06.24 | ₩5,627 | ₩5,968 | ₩5,306 | ₩5,801 | +3.09% | 62.8만 |
|---|
| 2026.06.23 | ₩5,881 | ₩6,081 | ₩5,520 | ₩5,614 | -4.55% | 29.2만 |
|---|
| 2026.06.22 | ₩6,068 | ₩6,068 | ₩5,667 | ₩5,934 | -2.20% | 43만 |
|---|
| 2026.06.18 | ₩5,787 | ₩6,015 | ₩5,580 | ₩5,988 | +3.46% | 165.1만 |
|---|
| 2026.06.17 | ₩5,734 | ₩6,015 | ₩5,587 | ₩5,734 | 0.00% | 32.8만 |
|---|
| 2026.06.16 | ₩5,627 | ₩5,787 | ₩5,366 | ₩5,680 | +0.95% | 25.9만 |
|---|
| 2026.06.15 | ₩5,520 | ₩5,961 | ₩5,507 | ₩5,614 | +1.69% | 16.4만 |
|---|
| 2026.06.12 | ₩5,707 | ₩6,075 | ₩5,427 | ₩5,614 | -1.64% | 17.6만 |
|---|
| 2026.06.11 | ₩5,507 | ₩5,854 | ₩5,507 | ₩5,680 | +3.16% | 13.4만 |
|---|
| 2026.06.10 | ₩5,627 | ₩5,888 | ₩5,547 | ₩5,600 | -0.48% | 18.7만 |
|---|
| 2026.06.09 | ₩5,961 | ₩6,148 | ₩5,614 | ₩5,680 | -4.71% | 17.7만 |
|---|
| 2026.06.08 | ₩5,640 | ₩5,948 | ₩5,640 | ₩5,881 | +4.27% | 32만 |
|---|
| 2026.06.05 | ₩5,747 | ₩5,901 | ₩5,533 | ₩5,600 | -2.56% | 15.1만 |
|---|
| 2026.06.04 | ₩5,627 | ₩6,081 | ₩5,366 | ₩5,747 | +2.14% | 195만 |
|---|
| 2026.06.03 | ₩5,533 | ₩5,894 | ₩5,397 | ₩5,614 | +1.45% | 32.6만 |
|---|
| 2026.06.02 | ₩5,574 | ₩5,985 | ₩5,533 | ₩5,640 | +1.20% | 41.7만 |
|---|
| 2026.06.01 | ₩5,614 | ₩6,015 | ₩5,587 | ₩5,614 | 0.00% | 23만 |
|---|
| 2026.05.29 | ₩5,507 | ₩5,767 | ₩5,346 | ₩5,614 | +1.94% | 8.9만 |
|---|
| 2026.05.28 | ₩5,413 | ₩5,667 | ₩5,346 | ₩5,507 | +1.73% | 11.8만 |
|---|
| 2026.05.27 | ₩5,520 | ₩5,694 | ₩5,386 | ₩5,480 | -0.73% | 31.7만 |
|---|
| 2026.05.26 | ₩5,667 | ₩5,774 | ₩5,306 | ₩5,507 | -2.83% | 20.3만 |
|---|
| 2026.05.22 | ₩5,453 | ₩5,774 | ₩5,453 | ₩5,627 | +3.19% | 25만 |
|---|
| 2026.05.21 | ₩4,812 | ₩5,614 | ₩4,785 | ₩5,440 | +13.06% | 29.5만 |
|---|
| 2026.05.20 | ₩4,397 | ₩4,959 | ₩4,397 | ₩4,758 | +8.21% | 22.6만 |
|---|
| 2026.05.19 | ₩4,197 | ₩4,444 | ₩3,876 | ₩4,411 | +5.10% | 24.4만 |
|---|
| 2026.05.18 | ₩4,264 | ₩4,431 | ₩4,117 | ₩4,117 | -3.45% | 22.5만 |
|---|
| 2026.05.15 | ₩4,357 | ₩4,437 | ₩4,210 | ₩4,224 | -3.07% | 13.1만 |
|---|
| 2026.05.14 | ₩4,544 | ₩4,551 | ₩4,451 | ₩4,464 | -1.76% | 9만 |
|---|
| 2026.05.13 | ₩4,571 | ₩4,626 | ₩4,304 | ₩4,544 | -0.58% | 18.6만 |
|---|
| 2026.05.12 | ₩4,571 | ₩4,738 | ₩4,518 | ₩4,531 | -0.88% | 11.3만 |
|---|
| 2026.05.11 | ₩5,012 | ₩5,366 | ₩4,491 | ₩4,598 | -8.27% | 30.2만 |
|---|
| 2026.05.08 | ₩5,239 | ₩5,306 | ₩5,146 | ₩5,226 | -0.26% | 9만 |
|---|
| 2026.05.07 | ₩5,346 | ₩5,427 | ₩5,239 | ₩5,293 | -1.00% | 9.4만 |
|---|
| 2026.05.06 | ₩5,801 | ₩5,904 | ₩5,266 | ₩5,440 | -6.22% | 18.5만 |
|---|
| 2026.05.05 | ₩6,001 | ₩6,282 | ₩5,894 | ₩6,041 | +0.67% | 9.5만 |
|---|
| 2026.05.04 | ₩6,523 | ₩6,743 | ₩6,108 | ₩6,148 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩7,044 | ₩7,191 | ₩6,228 | ₩6,322 | -10.25% | 18.7만 |
|---|
| 2026.04.30 | ₩6,870 | ₩7,117 | ₩6,736 | ₩7,044 | +2.53% | 12.1만 |
|---|
| 2026.04.29 | ₩7,071 | ₩7,164 | ₩6,803 | ₩6,817 | -3.59% | 9.4만 |
|---|
| 2026.04.28 | ₩6,643 | ₩7,057 | ₩6,643 | ₩6,977 | +5.03% | 12.9만 |
|---|
| 2026.04.27 | ₩6,416 | ₩6,716 | ₩6,416 | ₩6,670 | +3.96% | 8.1만 |
|---|
| 2026.04.24 | ₩6,549 | ₩6,696 | ₩6,396 | ₩6,416 | -2.04% | 7.3만 |
|---|
| 2026.04.23 | ₩6,683 | ₩6,790 | ₩6,482 | ₩6,549 | -2.00% | 10.9만 |
|---|
| 2026.04.22 | ₩6,563 | ₩6,803 | ₩6,563 | ₩6,696 | +2.04% | 13.6만 |
|---|
| 2026.04.21 | ₩6,670 | ₩6,752 | ₩6,496 | ₩6,523 | -2.20% | 6만 |
|---|
| 2026.04.20 | ₩6,683 | ₩6,790 | ₩6,523 | ₩6,670 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩6,375 | ₩6,763 | ₩6,242 | ₩6,683 | +4.82% | 29.9만 |
|---|
| 2026.04.16 | ₩6,015 | ₩6,295 | ₩5,747 | ₩6,242 | +3.78% | 15.1만 |
|---|
| 2026.04.15 | ₩6,188 | ₩6,262 | ₩5,881 | ₩6,028 | -2.59% | 18.1만 |
|---|
| 2026.04.14 | ₩5,961 | ₩6,282 | ₩5,948 | ₩6,155 | +3.25% | 21.9만 |
|---|
| 2026.04.13 | ₩5,707 | ₩6,001 | ₩5,614 | ₩5,948 | +4.22% | 16.1만 |
|---|
| 2026.04.10 | ₩5,734 | ₩5,854 | ₩5,306 | ₩5,747 | +0.23% | 12.7만 |
|---|
| 2026.04.09 | ₩5,868 | ₩5,964 | ₩5,680 | ₩5,721 | -2.51% | 29.3만 |
|---|
| 2026.04.08 | ₩5,921 | ₩5,965 | ₩5,747 | ₩5,854 | -1.13% | 12.1만 |
|---|
| 2026.04.07 | ₩5,761 | ₩5,934 | ₩5,547 | ₩5,734 | -0.46% | 11.5만 |
|---|
| 2026.04.06 | ₩5,761 | ₩5,881 | ₩5,620 | ₩5,814 | +0.93% | 18.1만 |
|---|
| 2026.04.02 | ₩5,346 | ₩5,948 | ₩5,346 | ₩5,734 | +7.25% | 34.2만 |
|---|
| 2026.04.01 | ₩5,533 | ₩5,747 | ₩5,406 | ₩5,440 | -1.69% | 28.2만 |
|---|
| 2026.03.31 | ₩4,945 | ₩5,694 | ₩4,945 | ₩5,533 | +11.89% | 42.4만 |
|---|
| 2026.03.30 | ₩5,320 | ₩5,346 | ₩4,785 | ₩5,066 | -4.77% | 49.4만 |
|---|
| 2026.03.27 | ₩5,266 | ₩5,346 | ₩4,905 | ₩5,333 | +1.27% | 706.2만 |
|---|
| 2026.03.26 | ₩5,346 | ₩6,162 | ₩5,346 | ₩6,135 | +14.75% | 64.7만 |
|---|
| 2026.03.25 | ₩5,346 | ₩5,480 | ₩4,812 | ₩5,346 | 0.00% | 17.6만 |
|---|
| 2026.03.24 | ₩5,266 | ₩5,942 | ₩4,825 | ₩5,320 | +1.02% | 15.7만 |
|---|
| 2026.03.23 | ₩5,614 | ₩5,687 | ₩5,199 | ₩5,320 | -5.24% | 19.6만 |
|---|
| 2026.03.20 | ₩6,095 | ₩6,349 | ₩5,427 | ₩5,600 | -8.11% | 38.9만 |
|---|
| 2026.03.19 | ₩5,199 | ₩6,015 | ₩5,066 | ₩5,854 | +12.60% | 20.9만 |
|---|
| 2026.03.18 | ₩5,386 | ₩5,787 | ₩5,306 | ₩5,360 | -0.50% | 17.5만 |
|---|
| 2026.03.17 | ₩5,213 | ₩5,547 | ₩4,985 | ₩5,373 | +3.08% | 16.8만 |
|---|
| 2026.03.16 | ₩5,159 | ₩5,547 | ₩5,079 | ₩5,213 | +1.04% | 34.4만 |
|---|
| 2026.03.13 | ₩4,999 | ₩5,173 | ₩4,758 | ₩5,052 | +1.07% | 27.2만 |
|---|
| 2026.03.12 | ₩4,705 | ₩4,731 | ₩4,518 | ₩4,705 | 0.00% | 9.9만 |
|---|
| 2026.03.11 | ₩4,812 | ₩4,988 | ₩4,544 | ₩4,718 | -1.94% | 14.1만 |
|---|
| 2026.03.10 | ₩4,758 | ₩5,012 | ₩4,584 | ₩4,731 | -0.56% | 21.5만 |
|---|
| 2026.03.09 | ₩4,290 | ₩4,731 | ₩4,117 | ₩4,544 | +5.92% | 36.9만 |
|---|
| 2026.03.06 | ₩4,170 | ₩4,411 | ₩4,010 | ₩4,077 | -2.24% | 50.1만 |
|---|
| 2026.03.05 | ₩4,411 | ₩4,411 | ₩4,090 | ₩4,224 | -4.24% | 15.2만 |
|---|
| 2026.03.04 | ₩4,036 | ₩4,331 | ₩3,958 | ₩4,237 | +4.97% | 25.4만 |
|---|
| 2026.03.03 | ₩3,689 | ₩4,130 | ₩3,622 | ₩3,943 | +6.88% | 12.8만 |
|---|
| 2026.03.02 | ₩3,569 | ₩3,849 | ₩3,542 | ₩3,783 | +5.99% | 8.4만 |
|---|
| 2026.02.27 | ₩3,582 | ₩3,876 | ₩3,502 | ₩3,622 | +1.12% | 14.3만 |
|---|
| 2026.02.26 | ₩3,582 | ₩3,779 | ₩3,488 | ₩3,555 | -0.75% | 4.8만 |
|---|
| 2026.02.25 | ₩3,475 | ₩3,863 | ₩3,408 | ₩3,622 | +4.23% | 26.7만 |
|---|
| 2026.02.24 | ₩3,341 | ₩3,475 | ₩3,328 | ₩3,408 | +2.00% | 10.3만 |
|---|
| 2026.02.23 | ₩3,422 | ₩3,448 | ₩3,261 | ₩3,275 | -4.30% | 5.4만 |
|---|
| 2026.02.20 | ₩3,529 | ₩3,662 | ₩3,336 | ₩3,475 | -1.52% | 6.9만 |
|---|
| 2026.02.19 | ₩3,275 | ₩3,690 | ₩3,248 | ₩3,529 | +7.76% | 18.3만 |
|---|
| 2026.02.18 | ₩3,235 | ₩3,408 | ₩3,208 | ₩3,315 | +2.48% | 13만 |
|---|
| 2026.02.17 | ₩3,248 | ₩3,328 | ₩3,194 | ₩3,208 | -1.23% | 5.6만 |
|---|
| 2026.02.13 | ₩3,208 | ₩3,462 | ₩3,208 | ₩3,235 | +0.83% | 15.3만 |
|---|
| 2026.02.12 | ₩3,279 | ₩3,279 | ₩3,141 | ₩3,221 | -1.75% | 2만 |
|---|
| 2026.02.11 | ₩3,328 | ₩3,341 | ₩3,275 | ₩3,288 | -1.20% | 6천 |
|---|
| 2026.02.10 | ₩3,422 | ₩3,462 | ₩3,341 | ₩3,355 | -1.95% | 7.4만 |
|---|
| 2026.02.09 | ₩3,386 | ₩3,448 | ₩3,261 | ₩3,422 | +1.07% | 8.4만 |
|---|
| 2026.02.06 | ₩3,074 | ₩3,454 | ₩3,074 | ₩3,341 | +8.70% | 8.9만 |
|---|
| 2026.02.05 | ₩3,174 | ₩3,235 | ₩3,007 | ₩3,101 | -2.32% | 15.8만 |
|---|
| 2026.02.04 | ₩3,221 | ₩3,275 | ₩2,981 | ₩3,208 | -0.41% | 15.3만 |
|---|
| 2026.02.03 | ₩3,529 | ₩3,609 | ₩3,181 | ₩3,208 | -9.09% | 20.9만 |
|---|
| 2026.02.02 | ₩3,529 | ₩3,649 | ₩3,488 | ₩3,529 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩3,649 | ₩3,720 | ₩3,515 | ₩3,529 | -3.30% | 7만 |
|---|
| 2026.01.29 | ₩3,776 | ₩3,796 | ₩3,635 | ₩3,649 | -3.36% | 11.7만 |
|---|
| 2026.01.28 | ₩3,793 | ₩3,996 | ₩3,689 | ₩3,783 | -0.28% | 5.4만 |
|---|
| 2026.01.27 | ₩3,676 | ₩4,290 | ₩3,676 | ₩3,809 | +3.64% | 7.5만 |
|---|
| 2026.01.26 | ₩3,836 | ₩4,010 | ₩3,649 | ₩3,689 | -3.83% | 11.6만 |
|---|
| 2026.01.23 | ₩4,023 | ₩4,170 | ₩3,889 | ₩3,916 | -2.66% | 8.2만 |
|---|
| 2026.01.22 | ₩3,916 | ₩4,143 | ₩3,916 | ₩4,077 | +4.10% | 7.1만 |
|---|
| 2026.01.21 | ₩3,970 | ₩4,197 | ₩3,823 | ₩3,823 | -3.70% | 5.1만 |
|---|
| 2026.01.20 | ₩3,943 | ₩4,006 | ₩3,889 | ₩3,976 | +0.85% | 3.9만 |
|---|
| 2026.01.16 | ₩4,090 | ₩4,183 | ₩3,943 | ₩4,010 | -1.96% | 2.5만 |
|---|
| 2026.01.15 | ₩4,210 | ₩4,411 | ₩4,010 | ₩4,023 | -4.44% | 3.9만 |
|---|
| 2026.01.14 | ₩4,224 | ₩4,344 | ₩4,224 | ₩4,264 | +0.95% | 3.5만 |
|---|
| 2026.01.13 | ₩4,331 | ₩4,415 | ₩4,170 | ₩4,197 | -3.09% | 4.1만 |
|---|
| 2026.01.12 | ₩4,224 | ₩4,397 | ₩4,129 | ₩4,290 | +1.58% | 5.4만 |
|---|
| 2026.01.09 | ₩4,063 | ₩4,544 | ₩4,050 | ₩4,197 | +3.29% | 26.8만 |
|---|
| 2026.01.08 | ₩3,996 | ₩4,142 | ₩3,609 | ₩3,823 | -4.35% | 8.6만 |
|---|
| 2026.01.07 | ₩3,742 | ₩3,976 | ₩3,742 | ₩3,769 | +0.71% | 7.6만 |
|---|
| 2026.01.06 | ₩3,863 | ₩3,863 | ₩3,689 | ₩3,716 | -3.81% | 2.9만 |
|---|
| 2026.01.05 | ₩4,023 | ₩4,023 | ₩3,742 | ₩3,836 | -4.65% | 6.7만 |
|---|
| 2026.01.02 | ₩3,930 | ₩4,090 | ₩3,916 | ₩3,956 | +0.68% | 1.9만 |
|---|
| 2025.12.31 | ₩3,729 | ₩4,143 | ₩3,555 | ₩3,876 | +3.94% | 6만 |
|---|
| 2025.12.30 | ₩3,582 | ₩3,809 | ₩3,542 | ₩3,809 | +6.34% | 21.5만 |
|---|
| 2025.12.29 | ₩3,689 | ₩3,716 | ₩3,582 | ₩3,595 | -2.54% | 9.5만 |
|---|
| 2025.12.26 | ₩3,823 | ₩3,889 | ₩3,609 | ₩3,742 | -2.10% | 10만 |
|---|
| 2025.12.24 | ₩3,836 | ₩3,909 | ₩3,649 | ₩3,809 | -0.70% | 7.5만 |
|---|
| 2025.12.23 | ₩3,903 | ₩4,010 | ₩3,622 | ₩3,783 | -3.08% | 10.6만 |
|---|
| 2025.12.22 | ₩3,903 | ₩4,103 | ₩3,769 | ₩3,956 | +1.37% | 7.3만 |
|---|
| 2025.12.19 | ₩4,170 | ₩4,197 | ₩3,823 | ₩4,023 | -3.53% | 24.1만 |
|---|
| 2025.12.18 | ₩3,756 | ₩4,170 | ₩3,756 | ₩4,157 | +10.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,003 | ₩4,277 | ₩3,903 | ₩3,930 | -1.84% | 12.9만 |
|---|
| 2025.12.16 | ₩4,210 | ₩4,411 | ₩4,010 | ₩4,036 | -4.13% | 5.4만 |
|---|
| 2025.12.15 | ₩4,103 | ₩4,371 | ₩3,909 | ₩4,277 | +4.23% | 12만 |
|---|
| 2025.12.12 | ₩4,304 | ₩4,384 | ₩4,065 | ₩4,103 | -4.66% | 5만 |
|---|
| 2025.12.11 | ₩4,467 | ₩4,638 | ₩4,117 | ₩4,317 | -3.35% | 13.1만 |
|---|
| 2025.12.10 | ₩4,424 | ₩4,678 | ₩4,331 | ₩4,638 | +4.83% | 7.5만 |
|---|
| 2025.12.09 | ₩4,518 | ₩4,611 | ₩4,210 | ₩4,451 | -1.48% | 15.8만 |
|---|
| 2025.12.08 | ₩4,130 | ₩4,711 | ₩4,010 | ₩4,571 | +10.68% | 38.2만 |
|---|
| 2025.12.05 | ₩3,569 | ₩4,252 | ₩3,515 | ₩4,090 | +14.61% | 71.1만 |
|---|
| 2025.12.04 | ₩3,502 | ₩3,662 | ₩3,442 | ₩3,515 | +0.38% | 5만 |
|---|
| 2025.12.03 | ₩3,502 | ₩3,684 | ₩3,435 | ₩3,502 | 0.00% | 37.7만 |
|---|
| 2025.12.02 | ₩3,783 | ₩3,889 | ₩3,502 | ₩3,502 | -7.42% | 4.1만 |
|---|
| 2025.12.01 | ₩4,010 | ₩4,010 | ₩3,702 | ₩3,796 | -5.33% | 20.8만 |
|---|
| 2025.11.28 | ₩3,950 | ₩4,137 | ₩3,903 | ₩4,023 | +1.86% | 6.1만 |
|---|
| 2025.11.26 | ₩3,729 | ₩4,074 | ₩3,729 | ₩3,823 | +2.51% | 6.7만 |
|---|
| 2025.11.25 | ₩4,031 | ₩4,031 | ₩3,609 | ₩3,783 | -6.17% | 3.2만 |
|---|
| 2025.11.24 | ₩3,448 | ₩3,970 | ₩3,395 | ₩3,676 | +6.59% | 45.4만 |
|---|
| 2025.11.21 | ₩3,422 | ₩3,676 | ₩3,382 | ₩3,448 | +0.78% | 5.1만 |
|---|
| 2025.11.20 | ₩3,689 | ₩3,939 | ₩3,475 | ₩3,502 | -5.07% | 5.1만 |
|---|
| 2025.11.19 | ₩3,956 | ₩3,956 | ₩3,676 | ₩3,689 | -6.76% | 6.4만 |
|---|
| 2025.11.18 | ₩4,103 | ₩4,138 | ₩3,836 | ₩3,916 | -4.56% | 6.8만 |
|---|
| 2025.11.17 | ₩4,130 | ₩4,331 | ₩3,885 | ₩4,224 | +2.27% | 8.6만 |
|---|
| 2025.11.14 | ₩4,123 | ₩4,344 | ₩4,010 | ₩4,183 | +1.46% | 28.9만 |
|---|
| 2025.11.13 | ₩4,157 | ₩4,352 | ₩4,063 | ₩4,197 | +0.96% | 5.8만 |
|---|
| 2025.11.12 | ₩4,196 | ₩4,304 | ₩4,063 | ₩4,117 | -1.88% | 3.2만 |
|---|
| 2025.11.11 | ₩4,063 | ₩4,264 | ₩4,010 | ₩4,237 | +4.28% | 5.6만 |
|---|
| 2025.11.10 | ₩3,983 | ₩4,183 | ₩3,876 | ₩4,103 | +3.02% | 11.2만 |
|---|
| 2025.11.07 | ₩4,117 | ₩4,117 | ₩3,475 | ₩3,930 | -4.55% | 39.2만 |
|---|
| 2025.11.06 | ₩4,036 | ₩4,290 | ₩4,036 | ₩4,224 | +4.64% | 7.5만 |
|---|
| 2025.11.05 | ₩4,157 | ₩4,157 | ₩3,816 | ₩4,010 | -3.54% | 3.3만 |
|---|
| 2025.11.04 | ₩4,357 | ₩4,424 | ₩4,035 | ₩4,143 | -4.91% | 9.9만 |
|---|
| 2025.11.03 | ₩4,518 | ₩4,678 | ₩4,344 | ₩4,371 | -3.25% | 14.2만 |
|---|
| 2025.10.31 | ₩4,544 | ₩4,605 | ₩4,344 | ₩4,531 | -0.29% | 6.8만 |
|---|
| 2025.10.30 | ₩4,277 | ₩4,518 | ₩4,237 | ₩4,478 | +4.69% | 8.9만 |
|---|
| 2025.10.29 | ₩4,437 | ₩4,507 | ₩4,224 | ₩4,264 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩4,785 | ₩4,845 | ₩4,304 | ₩4,451 | -6.98% | 17.3만 |
|---|
| 2025.10.27 | ₩4,544 | ₩4,821 | ₩4,437 | ₩4,772 | +5.00% | 33.2만 |
|---|
| 2025.10.24 | ₩3,970 | ₩4,598 | ₩3,903 | ₩4,437 | +11.78% | 63.5만 |
|---|
| 2025.10.23 | ₩3,996 | ₩4,130 | ₩3,876 | ₩3,983 | -0.33% | 15.9만 |
|---|
| 2025.10.22 | ₩3,996 | ₩3,996 | ₩3,756 | ₩3,876 | -3.01% | 7.2만 |
|---|
| 2025.10.21 | ₩3,930 | ₩4,010 | ₩3,662 | ₩4,010 | +2.04% | 9.6만 |
|---|
| 2025.10.20 | ₩3,742 | ₩3,916 | ₩3,609 | ₩3,916 | +4.64% | 8.4만 |
|---|
| 2025.10.17 | ₩3,702 | ₩3,943 | ₩3,635 | ₩3,716 | +0.36% | 9.1만 |
|---|
| 2025.10.16 | ₩3,943 | ₩4,063 | ₩3,635 | ₩3,849 | -2.37% | 10.2만 |
|---|
| 2025.10.15 | ₩3,863 | ₩4,063 | ₩3,809 | ₩3,970 | +2.77% | 10.8만 |
|---|
| 2025.10.14 | ₩3,849 | ₩3,916 | ₩3,609 | ₩3,863 | +0.35% | 9.3만 |
|---|
| 2025.10.13 | ₩4,170 | ₩4,371 | ₩3,796 | ₩3,849 | -7.69% | 8.1만 |
|---|
| 2025.10.10 | ₩4,210 | ₩4,250 | ₩3,876 | ₩4,077 | -3.17% | 6.2만 |
|---|