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 | ₩3,059 | ₩3,232 | ₩2,979 | ₩3,219 | +5.24% | 60.9만 |
| 2026.10.08 | ₩3,126 | ₩3,281 | ₩2,845 | ₩3,072 | -1.71% | 52만 |
| 2026.10.07 | ₩3,219 | ₩3,286 | ₩3,072 | ₩3,139 | -2.49% | 26.1만 |
| 2026.10.06 | ₩3,540 | ₩3,540 | ₩3,219 | ₩3,286 | -7.17% | 32.8만 |
| 2026.10.05 | ₩3,419 | ₩3,566 | ₩3,232 | ₩3,513 | +2.73% | 62.6만 |
| 2026.10.02 | ₩3,433 | ₩3,486 | ₩3,286 | ₩3,419 | -0.39% | 52.7만 |
| 2026.10.01 | ₩3,633 | ₩3,773 | ₩3,339 | ₩3,393 | -6.62% | 208.2만 |
| 2026.09.30 | ₩3,513 | ₩3,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,640 |
| +3.61% |
| 83.1만 |
| 2026.09.29 | ₩3,713 | ₩3,740 | ₩3,299 | ₩3,473 | -6.47% | 34만 |
|---|
| 2026.09.28 | ₩3,833 | ₩3,846 | ₩3,473 | ₩3,687 | -3.83% | 44.2만 |
|---|
| 2026.09.25 | ₩3,914 | ₩4,007 | ₩3,820 | ₩3,874 | -1.02% | 9.1만 |
|---|
| 2026.09.24 | ₩3,954 | ₩4,074 | ₩3,847 | ₩3,914 | -1.01% | 15만 |
|---|
| 2026.09.23 | ₩4,127 | ₩4,328 | ₩3,874 | ₩3,927 | -4.85% | 15만 |
|---|
| 2026.09.22 | ₩4,087 | ₩4,154 | ₩3,887 | ₩4,141 | +1.31% | 20.1만 |
|---|
| 2026.09.21 | ₩3,940 | ₩4,141 | ₩3,900 | ₩4,087 | +3.73% | 16.7만 |
|---|
| 2026.09.18 | ₩3,954 | ₩4,114 | ₩3,887 | ₩3,940 | -0.34% | 22.3만 |
|---|
| 2026.09.17 | ₩3,927 | ₩4,034 | ₩3,767 | ₩3,954 | +0.68% | 18.1만 |
|---|
| 2026.09.16 | ₩3,914 | ₩4,014 | ₩3,793 | ₩3,847 | -1.71% | 8.4만 |
|---|
| 2026.09.15 | ₩3,980 | ₩3,980 | ₩3,760 | ₩3,914 | -1.68% | 17.1만 |
|---|
| 2026.09.14 | ₩4,154 | ₩4,194 | ₩3,978 | ₩4,007 | -3.54% | 10.5만 |
|---|
| 2026.09.11 | ₩4,421 | ₩4,448 | ₩3,980 | ₩4,141 | -6.34% | 25.4만 |
|---|
| 2026.09.10 | ₩4,488 | ₩4,568 | ₩4,328 | ₩4,368 | -2.68% | 16.9만 |
|---|
| 2026.09.09 | ₩4,515 | ₩4,662 | ₩4,433 | ₩4,515 | 0.00% | 8만 |
|---|
| 2026.09.08 | ₩4,742 | ₩5,209 | ₩4,461 | ₩4,541 | -4.23% | 11.5만 |
|---|
| 2026.09.04 | ₩4,715 | ₩4,835 | ₩4,686 | ₩4,782 | +1.42% | 16.6만 |
|---|
| 2026.09.03 | ₩4,755 | ₩4,835 | ₩4,702 | ₩4,755 | 0.00% | 13.2만 |
|---|
| 2026.09.02 | ₩4,728 | ₩4,895 | ₩4,555 | ₩4,728 | 0.00% | 12.7만 |
|---|
| 2026.09.01 | ₩4,835 | ₩4,942 | ₩4,667 | ₩4,755 | -1.66% | 19.3만 |
|---|
| 2026.08.31 | ₩5,076 | ₩5,209 | ₩4,728 | ₩4,849 | -4.47% | 10.1만 |
|---|
| 2026.08.28 | ₩5,116 | ₩5,370 | ₩4,902 | ₩5,062 | -1.04% | 43.3만 |
|---|
| 2026.08.27 | ₩5,036 | ₩5,156 | ₩5,036 | ₩5,116 | +1.59% | 9.8만 |
|---|
| 2026.08.26 | ₩5,156 | ₩5,360 | ₩4,942 | ₩5,076 | -1.55% | 8만 |
|---|
| 2026.08.25 | ₩5,223 | ₩5,400 | ₩5,062 | ₩5,142 | -1.53% | 11.6만 |
|---|
| 2026.08.24 | ₩5,276 | ₩5,864 | ₩4,942 | ₩5,196 | -1.52% | 42.1만 |
|---|
| 2026.08.21 | ₩5,276 | ₩5,440 | ₩5,209 | ₩5,263 | -0.25% | 6만 |
|---|
| 2026.08.20 | ₩5,396 | ₩5,400 | ₩5,049 | ₩5,249 | -2.72% | 10.4만 |
|---|
| 2026.08.19 | ₩5,730 | ₩5,904 | ₩5,436 | ₩5,450 | -4.90% | 16.6만 |
|---|
| 2026.08.18 | ₩5,490 | ₩5,703 | ₩5,329 | ₩5,623 | +2.43% | 10.8만 |
|---|
| 2026.08.17 | ₩5,303 | ₩5,717 | ₩5,142 | ₩5,490 | +3.53% | 22.9만 |
|---|
| 2026.08.14 | ₩5,209 | ₩5,516 | ₩5,116 | ₩5,329 | +2.31% | 21.7만 |
|---|
| 2026.08.13 | ₩5,276 | ₩5,463 | ₩5,156 | ₩5,209 | -1.27% | 9.4만 |
|---|
| 2026.08.12 | ₩5,476 | ₩5,476 | ₩5,223 | ₩5,249 | -4.15% | 5.5만 |
|---|
| 2026.08.11 | ₩5,436 | ₩5,490 | ₩5,276 | ₩5,463 | +0.49% | 8.3만 |
|---|
| 2026.08.10 | ₩5,436 | ₩5,571 | ₩5,316 | ₩5,423 | -0.25% | 14.4만 |
|---|
| 2026.08.07 | ₩5,663 | ₩5,690 | ₩5,356 | ₩5,530 | -2.36% | 8.5만 |
|---|
| 2026.08.06 | ₩5,570 | ₩5,703 | ₩5,209 | ₩5,543 | -0.48% | 8.6만 |
|---|
| 2026.08.05 | ₩5,516 | ₩5,786 | ₩5,183 | ₩5,557 | +0.73% | 25만 |
|---|
| 2026.08.04 | ₩5,490 | ₩5,997 | ₩5,463 | ₩5,476 | -0.24% | 20.2만 |
|---|
| 2026.08.03 | ₩5,209 | ₩5,450 | ₩5,009 | ₩5,370 | +3.08% | 16만 |
|---|
| 2026.07.31 | ₩5,329 | ₩5,350 | ₩4,969 | ₩5,102 | -4.26% | 23.9만 |
|---|
| 2026.07.30 | ₩5,243 | ₩5,463 | ₩5,183 | ₩5,343 | +1.91% | 6.2만 |
|---|
| 2026.07.29 | ₩5,343 | ₩5,456 | ₩5,116 | ₩5,276 | -1.25% | 8.3만 |
|---|
| 2026.07.28 | ₩5,423 | ₩5,744 | ₩4,989 | ₩5,276 | -2.71% | 9.7만 |
|---|
| 2026.07.27 | ₩5,597 | ₩5,850 | ₩5,356 | ₩5,410 | -3.34% | 8.3만 |
|---|
| 2026.07.24 | ₩5,663 | ₩5,730 | ₩5,356 | ₩5,503 | -2.83% | 18.6만 |
|---|
| 2026.07.23 | ₩5,663 | ₩5,773 | ₩5,583 | ₩5,637 | -0.47% | 5.4만 |
|---|
| 2026.07.22 | ₩5,530 | ₩5,850 | ₩5,476 | ₩5,770 | +4.35% | 17.1만 |
|---|
| 2026.07.21 | ₩5,383 | ₩5,623 | ₩5,223 | ₩5,570 | +3.47% | 14.4만 |
|---|
| 2026.07.20 | ₩5,490 | ₩5,691 | ₩5,316 | ₩5,503 | +0.24% | 7.4만 |
|---|
| 2026.07.17 | ₩5,396 | ₩5,637 | ₩5,289 | ₩5,610 | +3.96% | 7.3만 |
|---|
| 2026.07.16 | ₩5,610 | ₩5,864 | ₩5,343 | ₩5,476 | -2.38% | 11.3만 |
|---|
| 2026.07.15 | ₩5,650 | ₩5,913 | ₩5,557 | ₩5,623 | -0.47% | 8만 |
|---|
| 2026.07.14 | ₩5,543 | ₩6,019 | ₩5,396 | ₩5,637 | +1.69% | 8.8만 |
|---|
| 2026.07.13 | ₩5,663 | ₩5,663 | ₩5,343 | ₩5,490 | -3.07% | 14.1만 |
|---|
| 2026.07.10 | ₩5,944 | ₩5,944 | ₩5,570 | ₩5,717 | -3.82% | 19.4만 |
|---|
| 2026.07.09 | ₩6,024 | ₩6,158 | ₩5,770 | ₩5,957 | -1.11% | 16.6만 |
|---|
| 2026.07.08 | ₩5,944 | ₩6,278 | ₩5,550 | ₩5,984 | +0.67% | 22.4만 |
|---|
| 2026.07.07 | ₩6,171 | ₩6,171 | ₩5,677 | ₩5,850 | -5.19% | 37.1만 |
|---|
| 2026.07.06 | ₩6,144 | ₩6,358 | ₩6,077 | ₩6,144 | 0.00% | 31.9만 |
|---|
| 2026.07.02 | ₩5,957 | ₩6,184 | ₩5,850 | ₩6,118 | +2.69% | 22.2만 |
|---|
| 2026.07.01 | ₩6,091 | ₩6,398 | ₩5,877 | ₩5,957 | -2.19% | 27.7만 |
|---|
| 2026.06.30 | ₩5,984 | ₩6,278 | ₩5,637 | ₩6,091 | +1.79% | 34.7만 |
|---|
| 2026.06.29 | ₩6,064 | ₩6,238 | ₩5,877 | ₩6,011 | -0.88% | 41.4만 |
|---|
| 2026.06.26 | ₩5,516 | ₩6,118 | ₩5,476 | ₩6,011 | +8.96% | 296.2만 |
|---|
| 2026.06.25 | ₩5,837 | ₩6,064 | ₩5,450 | ₩5,637 | -3.43% | 33.1만 |
|---|
| 2026.06.24 | ₩5,623 | ₩5,964 | ₩5,303 | ₩5,797 | +3.09% | 62.8만 |
|---|
| 2026.06.23 | ₩5,877 | ₩6,077 | ₩5,516 | ₩5,610 | -4.55% | 29.2만 |
|---|
| 2026.06.22 | ₩6,064 | ₩6,064 | ₩5,663 | ₩5,931 | -2.20% | 43만 |
|---|
| 2026.06.18 | ₩5,784 | ₩6,011 | ₩5,577 | ₩5,984 | +3.46% | 165.1만 |
|---|
| 2026.06.17 | ₩5,730 | ₩6,011 | ₩5,583 | ₩5,730 | 0.00% | 32.8만 |
|---|
| 2026.06.16 | ₩5,623 | ₩5,784 | ₩5,363 | ₩5,677 | +0.95% | 25.9만 |
|---|
| 2026.06.15 | ₩5,516 | ₩5,957 | ₩5,503 | ₩5,610 | +1.69% | 16.4만 |
|---|
| 2026.06.12 | ₩5,703 | ₩6,071 | ₩5,423 | ₩5,610 | -1.64% | 17.6만 |
|---|
| 2026.06.11 | ₩5,503 | ₩5,850 | ₩5,503 | ₩5,677 | +3.16% | 13.4만 |
|---|
| 2026.06.10 | ₩5,623 | ₩5,884 | ₩5,543 | ₩5,597 | -0.48% | 18.7만 |
|---|
| 2026.06.09 | ₩5,957 | ₩6,144 | ₩5,610 | ₩5,677 | -4.71% | 17.7만 |
|---|
| 2026.06.08 | ₩5,637 | ₩5,944 | ₩5,637 | ₩5,877 | +4.27% | 32만 |
|---|
| 2026.06.05 | ₩5,744 | ₩5,897 | ₩5,530 | ₩5,597 | -2.56% | 15.1만 |
|---|
| 2026.06.04 | ₩5,623 | ₩6,077 | ₩5,363 | ₩5,744 | +2.14% | 195만 |
|---|
| 2026.06.03 | ₩5,530 | ₩5,890 | ₩5,394 | ₩5,610 | +1.45% | 32.6만 |
|---|
| 2026.06.02 | ₩5,570 | ₩5,981 | ₩5,530 | ₩5,637 | +1.20% | 41.7만 |
|---|
| 2026.06.01 | ₩5,610 | ₩6,011 | ₩5,583 | ₩5,610 | 0.00% | 23만 |
|---|
| 2026.05.29 | ₩5,503 | ₩5,764 | ₩5,343 | ₩5,610 | +1.94% | 8.9만 |
|---|
| 2026.05.28 | ₩5,410 | ₩5,663 | ₩5,343 | ₩5,503 | +1.73% | 11.8만 |
|---|
| 2026.05.27 | ₩5,516 | ₩5,690 | ₩5,383 | ₩5,476 | -0.73% | 31.7만 |
|---|
| 2026.05.26 | ₩5,663 | ₩5,770 | ₩5,303 | ₩5,503 | -2.83% | 20.3만 |
|---|
| 2026.05.22 | ₩5,450 | ₩5,770 | ₩5,450 | ₩5,623 | +3.19% | 25만 |
|---|
| 2026.05.21 | ₩4,809 | ₩5,610 | ₩4,782 | ₩5,436 | +13.06% | 29.5만 |
|---|
| 2026.05.20 | ₩4,394 | ₩4,955 | ₩4,394 | ₩4,755 | +8.21% | 22.6만 |
|---|
| 2026.05.19 | ₩4,194 | ₩4,441 | ₩3,874 | ₩4,408 | +5.10% | 24.4만 |
|---|
| 2026.05.18 | ₩4,261 | ₩4,428 | ₩4,114 | ₩4,114 | -3.45% | 22.5만 |
|---|
| 2026.05.15 | ₩4,354 | ₩4,435 | ₩4,207 | ₩4,221 | -3.07% | 13.1만 |
|---|
| 2026.05.14 | ₩4,541 | ₩4,548 | ₩4,448 | ₩4,461 | -1.76% | 9만 |
|---|
| 2026.05.13 | ₩4,568 | ₩4,623 | ₩4,301 | ₩4,541 | -0.58% | 18.6만 |
|---|
| 2026.05.12 | ₩4,568 | ₩4,735 | ₩4,515 | ₩4,528 | -0.88% | 11.3만 |
|---|
| 2026.05.11 | ₩5,009 | ₩5,363 | ₩4,488 | ₩4,595 | -8.27% | 30.2만 |
|---|
| 2026.05.08 | ₩5,236 | ₩5,303 | ₩5,142 | ₩5,223 | -0.26% | 9만 |
|---|
| 2026.05.07 | ₩5,343 | ₩5,423 | ₩5,236 | ₩5,289 | -1.00% | 9.4만 |
|---|
| 2026.05.06 | ₩5,797 | ₩5,900 | ₩5,263 | ₩5,436 | -6.22% | 18.5만 |
|---|
| 2026.05.05 | ₩5,997 | ₩6,278 | ₩5,890 | ₩6,037 | +0.67% | 9.5만 |
|---|
| 2026.05.04 | ₩6,518 | ₩6,739 | ₩6,104 | ₩6,144 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩7,039 | ₩7,186 | ₩6,224 | ₩6,318 | -10.25% | 18.7만 |
|---|
| 2026.04.30 | ₩6,866 | ₩7,113 | ₩6,732 | ₩7,039 | +2.53% | 12.1만 |
|---|
| 2026.04.29 | ₩7,066 | ₩7,159 | ₩6,799 | ₩6,812 | -3.59% | 9.4만 |
|---|
| 2026.04.28 | ₩6,638 | ₩7,053 | ₩6,638 | ₩6,972 | +5.03% | 12.9만 |
|---|
| 2026.04.27 | ₩6,411 | ₩6,712 | ₩6,411 | ₩6,665 | +3.96% | 8.1만 |
|---|
| 2026.04.24 | ₩6,545 | ₩6,692 | ₩6,391 | ₩6,411 | -2.04% | 7.3만 |
|---|
| 2026.04.23 | ₩6,679 | ₩6,785 | ₩6,478 | ₩6,545 | -2.00% | 10.9만 |
|---|
| 2026.04.22 | ₩6,558 | ₩6,799 | ₩6,558 | ₩6,692 | +2.04% | 13.6만 |
|---|
| 2026.04.21 | ₩6,665 | ₩6,748 | ₩6,492 | ₩6,518 | -2.20% | 6만 |
|---|
| 2026.04.20 | ₩6,679 | ₩6,785 | ₩6,518 | ₩6,665 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩6,371 | ₩6,759 | ₩6,238 | ₩6,679 | +4.82% | 29.9만 |
|---|
| 2026.04.16 | ₩6,011 | ₩6,291 | ₩5,744 | ₩6,238 | +3.78% | 15.1만 |
|---|
| 2026.04.15 | ₩6,184 | ₩6,258 | ₩5,877 | ₩6,024 | -2.59% | 18.1만 |
|---|
| 2026.04.14 | ₩5,957 | ₩6,278 | ₩5,944 | ₩6,151 | +3.25% | 21.9만 |
|---|
| 2026.04.13 | ₩5,703 | ₩5,997 | ₩5,610 | ₩5,944 | +4.22% | 16.1만 |
|---|
| 2026.04.10 | ₩5,730 | ₩5,850 | ₩5,303 | ₩5,744 | +0.23% | 12.7만 |
|---|
| 2026.04.09 | ₩5,864 | ₩5,960 | ₩5,677 | ₩5,717 | -2.51% | 29.3만 |
|---|
| 2026.04.08 | ₩5,917 | ₩5,961 | ₩5,744 | ₩5,850 | -1.13% | 12.1만 |
|---|
| 2026.04.07 | ₩5,757 | ₩5,931 | ₩5,543 | ₩5,730 | -0.46% | 11.5만 |
|---|
| 2026.04.06 | ₩5,757 | ₩5,877 | ₩5,617 | ₩5,810 | +0.93% | 18.1만 |
|---|
| 2026.04.02 | ₩5,343 | ₩5,944 | ₩5,343 | ₩5,730 | +7.25% | 34.2만 |
|---|
| 2026.04.01 | ₩5,530 | ₩5,744 | ₩5,403 | ₩5,436 | -1.69% | 28.2만 |
|---|
| 2026.03.31 | ₩4,942 | ₩5,690 | ₩4,942 | ₩5,530 | +11.89% | 42.4만 |
|---|
| 2026.03.30 | ₩5,316 | ₩5,343 | ₩4,782 | ₩5,062 | -4.77% | 49.4만 |
|---|
| 2026.03.27 | ₩5,263 | ₩5,343 | ₩4,902 | ₩5,329 | +1.27% | 706.2만 |
|---|
| 2026.03.26 | ₩5,343 | ₩6,158 | ₩5,343 | ₩6,131 | +14.75% | 64.7만 |
|---|
| 2026.03.25 | ₩5,343 | ₩5,476 | ₩4,809 | ₩5,343 | 0.00% | 17.6만 |
|---|
| 2026.03.24 | ₩5,263 | ₩5,939 | ₩4,822 | ₩5,316 | +1.02% | 15.7만 |
|---|
| 2026.03.23 | ₩5,610 | ₩5,683 | ₩5,196 | ₩5,316 | -5.24% | 19.6만 |
|---|
| 2026.03.20 | ₩6,091 | ₩6,345 | ₩5,423 | ₩5,597 | -8.11% | 38.9만 |
|---|
| 2026.03.19 | ₩5,196 | ₩6,011 | ₩5,062 | ₩5,850 | +12.60% | 20.9만 |
|---|
| 2026.03.18 | ₩5,383 | ₩5,784 | ₩5,303 | ₩5,356 | -0.50% | 17.5만 |
|---|
| 2026.03.17 | ₩5,209 | ₩5,543 | ₩4,982 | ₩5,370 | +3.08% | 16.8만 |
|---|
| 2026.03.16 | ₩5,156 | ₩5,543 | ₩5,076 | ₩5,209 | +1.04% | 34.4만 |
|---|
| 2026.03.13 | ₩4,996 | ₩5,169 | ₩4,755 | ₩5,049 | +1.07% | 27.2만 |
|---|
| 2026.03.12 | ₩4,702 | ₩4,728 | ₩4,515 | ₩4,702 | 0.00% | 9.9만 |
|---|
| 2026.03.11 | ₩4,809 | ₩4,985 | ₩4,541 | ₩4,715 | -1.94% | 14.1만 |
|---|
| 2026.03.10 | ₩4,755 | ₩5,009 | ₩4,581 | ₩4,728 | -0.56% | 21.5만 |
|---|
| 2026.03.09 | ₩4,288 | ₩4,728 | ₩4,114 | ₩4,541 | +5.92% | 36.9만 |
|---|
| 2026.03.06 | ₩4,167 | ₩4,408 | ₩4,007 | ₩4,074 | -2.24% | 50.1만 |
|---|
| 2026.03.05 | ₩4,408 | ₩4,408 | ₩4,087 | ₩4,221 | -4.24% | 15.2만 |
|---|
| 2026.03.04 | ₩4,034 | ₩4,328 | ₩3,955 | ₩4,234 | +4.97% | 25.4만 |
|---|
| 2026.03.03 | ₩3,687 | ₩4,127 | ₩3,620 | ₩3,940 | +6.88% | 12.8만 |
|---|
| 2026.03.02 | ₩3,566 | ₩3,847 | ₩3,540 | ₩3,780 | +5.99% | 8.4만 |
|---|
| 2026.02.27 | ₩3,580 | ₩3,874 | ₩3,500 | ₩3,620 | +1.12% | 14.3만 |
|---|
| 2026.02.26 | ₩3,580 | ₩3,776 | ₩3,486 | ₩3,553 | -0.75% | 4.8만 |
|---|
| 2026.02.25 | ₩3,473 | ₩3,860 | ₩3,406 | ₩3,620 | +4.23% | 26.7만 |
|---|
| 2026.02.24 | ₩3,339 | ₩3,473 | ₩3,326 | ₩3,406 | +2.00% | 10.3만 |
|---|
| 2026.02.23 | ₩3,419 | ₩3,446 | ₩3,259 | ₩3,272 | -4.30% | 5.4만 |
|---|
| 2026.02.20 | ₩3,526 | ₩3,660 | ₩3,334 | ₩3,473 | -1.52% | 6.9만 |
|---|
| 2026.02.19 | ₩3,272 | ₩3,688 | ₩3,246 | ₩3,526 | +7.76% | 18.3만 |
|---|
| 2026.02.18 | ₩3,232 | ₩3,406 | ₩3,206 | ₩3,313 | +2.48% | 13만 |
|---|
| 2026.02.17 | ₩3,246 | ₩3,326 | ₩3,192 | ₩3,206 | -1.23% | 5.6만 |
|---|
| 2026.02.13 | ₩3,206 | ₩3,459 | ₩3,206 | ₩3,232 | +0.83% | 15.3만 |
|---|
| 2026.02.12 | ₩3,276 | ₩3,276 | ₩3,139 | ₩3,219 | -1.75% | 2만 |
|---|
| 2026.02.11 | ₩3,326 | ₩3,339 | ₩3,272 | ₩3,286 | -1.20% | 6천 |
|---|
| 2026.02.10 | ₩3,419 | ₩3,459 | ₩3,339 | ₩3,353 | -1.95% | 7.4만 |
|---|
| 2026.02.09 | ₩3,383 | ₩3,446 | ₩3,259 | ₩3,419 | +1.07% | 8.4만 |
|---|
| 2026.02.06 | ₩3,072 | ₩3,451 | ₩3,072 | ₩3,339 | +8.70% | 8.9만 |
|---|
| 2026.02.05 | ₩3,172 | ₩3,232 | ₩3,005 | ₩3,099 | -2.32% | 15.8만 |
|---|
| 2026.02.04 | ₩3,219 | ₩3,272 | ₩2,979 | ₩3,206 | -0.41% | 15.3만 |
|---|
| 2026.02.03 | ₩3,526 | ₩3,606 | ₩3,179 | ₩3,206 | -9.09% | 20.9만 |
|---|
| 2026.02.02 | ₩3,526 | ₩3,646 | ₩3,486 | ₩3,526 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩3,646 | ₩3,717 | ₩3,513 | ₩3,526 | -3.30% | 7만 |
|---|
| 2026.01.29 | ₩3,773 | ₩3,793 | ₩3,633 | ₩3,646 | -3.36% | 11.7만 |
|---|
| 2026.01.28 | ₩3,791 | ₩3,994 | ₩3,687 | ₩3,780 | -0.28% | 5.4만 |
|---|
| 2026.01.27 | ₩3,673 | ₩4,288 | ₩3,673 | ₩3,807 | +3.64% | 7.5만 |
|---|
| 2026.01.26 | ₩3,833 | ₩4,007 | ₩3,646 | ₩3,687 | -3.83% | 11.6만 |
|---|
| 2026.01.23 | ₩4,020 | ₩4,167 | ₩3,887 | ₩3,914 | -2.66% | 8.2만 |
|---|
| 2026.01.22 | ₩3,914 | ₩4,141 | ₩3,914 | ₩4,074 | +4.10% | 7.1만 |
|---|
| 2026.01.21 | ₩3,967 | ₩4,194 | ₩3,820 | ₩3,820 | -3.70% | 5.1만 |
|---|
| 2026.01.20 | ₩3,940 | ₩4,003 | ₩3,887 | ₩3,974 | +0.85% | 3.9만 |
|---|
| 2026.01.16 | ₩4,087 | ₩4,181 | ₩3,940 | ₩4,007 | -1.96% | 2.5만 |
|---|
| 2026.01.15 | ₩4,207 | ₩4,408 | ₩4,007 | ₩4,020 | -4.44% | 3.9만 |
|---|
| 2026.01.14 | ₩4,221 | ₩4,341 | ₩4,221 | ₩4,261 | +0.95% | 3.5만 |
|---|
| 2026.01.13 | ₩4,328 | ₩4,412 | ₩4,167 | ₩4,194 | -3.09% | 4.1만 |
|---|
| 2026.01.12 | ₩4,221 | ₩4,394 | ₩4,126 | ₩4,288 | +1.58% | 5.4만 |
|---|
| 2026.01.09 | ₩4,061 | ₩4,541 | ₩4,047 | ₩4,194 | +3.29% | 26.8만 |
|---|
| 2026.01.08 | ₩3,994 | ₩4,139 | ₩3,606 | ₩3,820 | -4.35% | 8.6만 |
|---|
| 2026.01.07 | ₩3,740 | ₩3,974 | ₩3,740 | ₩3,767 | +0.71% | 7.6만 |
|---|
| 2026.01.06 | ₩3,860 | ₩3,860 | ₩3,687 | ₩3,713 | -3.81% | 2.9만 |
|---|
| 2026.01.05 | ₩4,020 | ₩4,020 | ₩3,740 | ₩3,833 | -4.65% | 6.7만 |
|---|
| 2026.01.02 | ₩3,927 | ₩4,087 | ₩3,914 | ₩3,954 | +0.68% | 1.9만 |
|---|
| 2025.12.31 | ₩3,727 | ₩4,141 | ₩3,553 | ₩3,874 | +3.94% | 6만 |
|---|
| 2025.12.30 | ₩3,580 | ₩3,807 | ₩3,540 | ₩3,807 | +6.34% | 21.5만 |
|---|
| 2025.12.29 | ₩3,687 | ₩3,713 | ₩3,580 | ₩3,593 | -2.54% | 9.5만 |
|---|
| 2025.12.26 | ₩3,820 | ₩3,887 | ₩3,606 | ₩3,740 | -2.10% | 10만 |
|---|
| 2025.12.24 | ₩3,833 | ₩3,907 | ₩3,646 | ₩3,807 | -0.70% | 7.5만 |
|---|
| 2025.12.23 | ₩3,900 | ₩4,007 | ₩3,620 | ₩3,780 | -3.08% | 10.6만 |
|---|
| 2025.12.22 | ₩3,900 | ₩4,101 | ₩3,767 | ₩3,954 | +1.37% | 7.3만 |
|---|
| 2025.12.19 | ₩4,167 | ₩4,194 | ₩3,820 | ₩4,020 | -3.53% | 24.1만 |
|---|
| 2025.12.18 | ₩3,753 | ₩4,167 | ₩3,753 | ₩4,154 | +10.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,000 | ₩4,274 | ₩3,900 | ₩3,927 | -1.84% | 12.9만 |
|---|
| 2025.12.16 | ₩4,207 | ₩4,408 | ₩4,007 | ₩4,034 | -4.13% | 5.4만 |
|---|
| 2025.12.15 | ₩4,101 | ₩4,368 | ₩3,907 | ₩4,274 | +4.23% | 12만 |
|---|
| 2025.12.12 | ₩4,301 | ₩4,381 | ₩4,062 | ₩4,101 | -4.66% | 5만 |
|---|
| 2025.12.11 | ₩4,464 | ₩4,635 | ₩4,114 | ₩4,314 | -3.35% | 13.1만 |
|---|
| 2025.12.10 | ₩4,421 | ₩4,675 | ₩4,328 | ₩4,635 | +4.83% | 7.5만 |
|---|
| 2025.12.09 | ₩4,515 | ₩4,608 | ₩4,207 | ₩4,448 | -1.48% | 15.8만 |
|---|
| 2025.12.08 | ₩4,127 | ₩4,708 | ₩4,007 | ₩4,568 | +10.68% | 38.2만 |
|---|
| 2025.12.05 | ₩3,566 | ₩4,249 | ₩3,513 | ₩4,087 | +14.61% | 71.1만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,660 | ₩3,439 | ₩3,513 | +0.38% | 5만 |
|---|
| 2025.12.03 | ₩3,500 | ₩3,681 | ₩3,433 | ₩3,500 | 0.00% | 37.7만 |
|---|
| 2025.12.02 | ₩3,780 | ₩3,887 | ₩3,500 | ₩3,500 | -7.42% | 4.1만 |
|---|
| 2025.12.01 | ₩4,007 | ₩4,007 | ₩3,700 | ₩3,793 | -5.33% | 20.8만 |
|---|
| 2025.11.28 | ₩3,947 | ₩4,134 | ₩3,900 | ₩4,020 | +1.86% | 6.1만 |
|---|
| 2025.11.26 | ₩3,727 | ₩4,071 | ₩3,727 | ₩3,820 | +2.51% | 6.7만 |
|---|
| 2025.11.25 | ₩4,029 | ₩4,029 | ₩3,606 | ₩3,780 | -6.17% | 3.2만 |
|---|
| 2025.11.24 | ₩3,446 | ₩3,967 | ₩3,393 | ₩3,673 | +6.59% | 45.4만 |
|---|
| 2025.11.21 | ₩3,419 | ₩3,673 | ₩3,379 | ₩3,446 | +0.78% | 5.1만 |
|---|
| 2025.11.20 | ₩3,687 | ₩3,936 | ₩3,473 | ₩3,500 | -5.07% | 5.1만 |
|---|
| 2025.11.19 | ₩3,954 | ₩3,954 | ₩3,673 | ₩3,687 | -6.76% | 6.4만 |
|---|
| 2025.11.18 | ₩4,101 | ₩4,135 | ₩3,833 | ₩3,914 | -4.56% | 6.8만 |
|---|
| 2025.11.17 | ₩4,127 | ₩4,328 | ₩3,883 | ₩4,221 | +2.27% | 8.6만 |
|---|
| 2025.11.14 | ₩4,121 | ₩4,341 | ₩4,007 | ₩4,181 | +1.46% | 28.9만 |
|---|
| 2025.11.13 | ₩4,154 | ₩4,349 | ₩4,061 | ₩4,194 | +0.96% | 5.8만 |
|---|
| 2025.11.12 | ₩4,193 | ₩4,301 | ₩4,061 | ₩4,114 | -1.88% | 3.2만 |
|---|
| 2025.11.11 | ₩4,061 | ₩4,261 | ₩4,007 | ₩4,234 | +4.28% | 5.6만 |
|---|
| 2025.11.10 | ₩3,980 | ₩4,181 | ₩3,874 | ₩4,101 | +3.02% | 11.2만 |
|---|
| 2025.11.07 | ₩4,114 | ₩4,114 | ₩3,473 | ₩3,927 | -4.55% | 39.2만 |
|---|
| 2025.11.06 | ₩4,034 | ₩4,288 | ₩4,034 | ₩4,221 | +4.64% | 7.5만 |
|---|
| 2025.11.05 | ₩4,154 | ₩4,154 | ₩3,813 | ₩4,007 | -3.54% | 3.3만 |
|---|
| 2025.11.04 | ₩4,354 | ₩4,421 | ₩4,033 | ₩4,141 | -4.91% | 9.9만 |
|---|
| 2025.11.03 | ₩4,515 | ₩4,675 | ₩4,341 | ₩4,368 | -3.25% | 14.2만 |
|---|
| 2025.10.31 | ₩4,541 | ₩4,602 | ₩4,341 | ₩4,528 | -0.29% | 6.8만 |
|---|
| 2025.10.30 | ₩4,274 | ₩4,515 | ₩4,234 | ₩4,475 | +4.69% | 8.9만 |
|---|
| 2025.10.29 | ₩4,435 | ₩4,504 | ₩4,221 | ₩4,261 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩4,782 | ₩4,842 | ₩4,301 | ₩4,448 | -6.98% | 17.3만 |
|---|
| 2025.10.27 | ₩4,541 | ₩4,818 | ₩4,435 | ₩4,768 | +5.00% | 33.2만 |
|---|
| 2025.10.24 | ₩3,967 | ₩4,595 | ₩3,900 | ₩4,435 | +11.78% | 63.5만 |
|---|
| 2025.10.23 | ₩3,994 | ₩4,127 | ₩3,874 | ₩3,980 | -0.33% | 15.9만 |
|---|
| 2025.10.22 | ₩3,994 | ₩3,994 | ₩3,753 | ₩3,874 | -3.01% | 7.2만 |
|---|
| 2025.10.21 | ₩3,927 | ₩4,007 | ₩3,660 | ₩4,007 | +2.04% | 9.6만 |
|---|
| 2025.10.20 | ₩3,740 | ₩3,914 | ₩3,606 | ₩3,914 | +4.64% | 8.4만 |
|---|
| 2025.10.17 | ₩3,700 | ₩3,940 | ₩3,633 | ₩3,713 | +0.36% | 9.1만 |
|---|
| 2025.10.16 | ₩3,940 | ₩4,061 | ₩3,633 | ₩3,847 | -2.37% | 10.2만 |
|---|
| 2025.10.15 | ₩3,860 | ₩4,061 | ₩3,807 | ₩3,967 | +2.77% | 10.8만 |
|---|
| 2025.10.14 | ₩3,847 | ₩3,914 | ₩3,606 | ₩3,860 | +0.35% | 9.3만 |
|---|
| 2025.10.13 | ₩4,167 | ₩4,368 | ₩3,793 | ₩3,847 | -7.69% | 8.1만 |
|---|
| 2025.10.10 | ₩4,207 | ₩4,248 | ₩3,874 | ₩4,074 | -3.17% | 6.2만 |
|---|