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 | ₩3,057 | ₩3,230 | ₩2,976 | ₩3,217 | +5.24% | 60.9만 |
| 2026.10.08 | ₩3,123 | ₩3,278 | ₩2,843 | ₩3,070 | -1.71% | 52만 |
| 2026.10.07 | ₩3,217 | ₩3,283 | ₩3,070 | ₩3,137 | -2.49% | 26.1만 |
| 2026.10.06 | ₩3,537 | ₩3,537 | ₩3,217 | ₩3,283 | -7.17% | 32.8만 |
| 2026.10.05 | ₩3,417 | ₩3,564 | ₩3,230 | ₩3,510 | +2.73% | 62.6만 |
| 2026.10.02 | ₩3,430 | ₩3,484 | ₩3,283 | ₩3,417 | -0.39% | 52.7만 |
| 2026.10.01 | ₩3,631 | ₩3,771 | ₩3,337 | ₩3,390 | -6.62% | 208.2만 |
| 2026.09.30 | ₩3,510 | ₩3,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,637 |
| +3.61% |
| 83.1만 |
| 2026.09.29 | ₩3,711 | ₩3,737 | ₩3,297 | ₩3,470 | -6.47% | 34만 |
|---|
| 2026.09.28 | ₩3,831 | ₩3,843 | ₩3,470 | ₩3,684 | -3.83% | 44.2만 |
|---|
| 2026.09.25 | ₩3,911 | ₩4,004 | ₩3,817 | ₩3,871 | -1.02% | 9.1만 |
|---|
| 2026.09.24 | ₩3,951 | ₩4,071 | ₩3,844 | ₩3,911 | -1.01% | 15만 |
|---|
| 2026.09.23 | ₩4,124 | ₩4,325 | ₩3,871 | ₩3,924 | -4.85% | 15만 |
|---|
| 2026.09.22 | ₩4,084 | ₩4,151 | ₩3,884 | ₩4,138 | +1.31% | 20.1만 |
|---|
| 2026.09.21 | ₩3,938 | ₩4,138 | ₩3,897 | ₩4,084 | +3.73% | 16.7만 |
|---|
| 2026.09.18 | ₩3,951 | ₩4,111 | ₩3,884 | ₩3,938 | -0.34% | 22.3만 |
|---|
| 2026.09.17 | ₩3,924 | ₩4,031 | ₩3,764 | ₩3,951 | +0.68% | 18.1만 |
|---|
| 2026.09.16 | ₩3,911 | ₩4,011 | ₩3,791 | ₩3,844 | -1.71% | 8.4만 |
|---|
| 2026.09.15 | ₩3,978 | ₩3,978 | ₩3,757 | ₩3,911 | -1.68% | 17.1만 |
|---|
| 2026.09.14 | ₩4,151 | ₩4,191 | ₩3,975 | ₩4,004 | -3.54% | 10.5만 |
|---|
| 2026.09.11 | ₩4,418 | ₩4,445 | ₩3,978 | ₩4,138 | -6.34% | 25.4만 |
|---|
| 2026.09.10 | ₩4,485 | ₩4,565 | ₩4,325 | ₩4,365 | -2.68% | 16.9만 |
|---|
| 2026.09.09 | ₩4,511 | ₩4,658 | ₩4,430 | ₩4,511 | 0.00% | 8만 |
|---|
| 2026.09.08 | ₩4,738 | ₩5,206 | ₩4,458 | ₩4,538 | -4.23% | 11.5만 |
|---|
| 2026.09.04 | ₩4,712 | ₩4,832 | ₩4,682 | ₩4,778 | +1.42% | 16.6만 |
|---|
| 2026.09.03 | ₩4,752 | ₩4,832 | ₩4,698 | ₩4,752 | 0.00% | 13.2만 |
|---|
| 2026.09.02 | ₩4,725 | ₩4,892 | ₩4,551 | ₩4,725 | 0.00% | 12.7만 |
|---|
| 2026.09.01 | ₩4,832 | ₩4,939 | ₩4,664 | ₩4,752 | -1.66% | 19.3만 |
|---|
| 2026.08.31 | ₩5,072 | ₩5,206 | ₩4,725 | ₩4,845 | -4.47% | 10.1만 |
|---|
| 2026.08.28 | ₩5,112 | ₩5,366 | ₩4,899 | ₩5,059 | -1.04% | 43.3만 |
|---|
| 2026.08.27 | ₩5,032 | ₩5,152 | ₩5,032 | ₩5,112 | +1.59% | 9.8만 |
|---|
| 2026.08.26 | ₩5,152 | ₩5,356 | ₩4,939 | ₩5,072 | -1.55% | 8만 |
|---|
| 2026.08.25 | ₩5,219 | ₩5,396 | ₩5,059 | ₩5,139 | -1.53% | 11.6만 |
|---|
| 2026.08.24 | ₩5,272 | ₩5,860 | ₩4,939 | ₩5,192 | -1.52% | 42.1만 |
|---|
| 2026.08.21 | ₩5,272 | ₩5,436 | ₩5,206 | ₩5,259 | -0.25% | 6만 |
|---|
| 2026.08.20 | ₩5,392 | ₩5,396 | ₩5,045 | ₩5,246 | -2.72% | 10.4만 |
|---|
| 2026.08.19 | ₩5,726 | ₩5,900 | ₩5,432 | ₩5,446 | -4.90% | 16.6만 |
|---|
| 2026.08.18 | ₩5,486 | ₩5,699 | ₩5,326 | ₩5,619 | +2.43% | 10.8만 |
|---|
| 2026.08.17 | ₩5,299 | ₩5,713 | ₩5,139 | ₩5,486 | +3.53% | 22.9만 |
|---|
| 2026.08.14 | ₩5,206 | ₩5,513 | ₩5,112 | ₩5,326 | +2.31% | 21.7만 |
|---|
| 2026.08.13 | ₩5,272 | ₩5,459 | ₩5,152 | ₩5,206 | -1.27% | 9.4만 |
|---|
| 2026.08.12 | ₩5,472 | ₩5,472 | ₩5,219 | ₩5,246 | -4.15% | 5.5만 |
|---|
| 2026.08.11 | ₩5,432 | ₩5,486 | ₩5,272 | ₩5,459 | +0.49% | 8.3만 |
|---|
| 2026.08.10 | ₩5,432 | ₩5,567 | ₩5,312 | ₩5,419 | -0.25% | 14.4만 |
|---|
| 2026.08.07 | ₩5,659 | ₩5,686 | ₩5,352 | ₩5,526 | -2.36% | 8.5만 |
|---|
| 2026.08.06 | ₩5,566 | ₩5,699 | ₩5,206 | ₩5,539 | -0.48% | 8.6만 |
|---|
| 2026.08.05 | ₩5,513 | ₩5,782 | ₩5,179 | ₩5,553 | +0.73% | 25만 |
|---|
| 2026.08.04 | ₩5,486 | ₩5,993 | ₩5,459 | ₩5,472 | -0.24% | 20.2만 |
|---|
| 2026.08.03 | ₩5,206 | ₩5,446 | ₩5,005 | ₩5,366 | +3.08% | 16만 |
|---|
| 2026.07.31 | ₩5,326 | ₩5,346 | ₩4,965 | ₩5,099 | -4.26% | 23.9만 |
|---|
| 2026.07.30 | ₩5,239 | ₩5,459 | ₩5,179 | ₩5,339 | +1.91% | 6.2만 |
|---|
| 2026.07.29 | ₩5,339 | ₩5,452 | ₩5,112 | ₩5,272 | -1.25% | 8.3만 |
|---|
| 2026.07.28 | ₩5,419 | ₩5,739 | ₩4,985 | ₩5,272 | -2.71% | 9.7만 |
|---|
| 2026.07.27 | ₩5,593 | ₩5,846 | ₩5,352 | ₩5,406 | -3.34% | 8.3만 |
|---|
| 2026.07.24 | ₩5,659 | ₩5,726 | ₩5,352 | ₩5,499 | -2.83% | 18.6만 |
|---|
| 2026.07.23 | ₩5,659 | ₩5,769 | ₩5,579 | ₩5,633 | -0.47% | 5.4만 |
|---|
| 2026.07.22 | ₩5,526 | ₩5,846 | ₩5,472 | ₩5,766 | +4.35% | 17.1만 |
|---|
| 2026.07.21 | ₩5,379 | ₩5,619 | ₩5,219 | ₩5,566 | +3.47% | 14.4만 |
|---|
| 2026.07.20 | ₩5,486 | ₩5,687 | ₩5,312 | ₩5,499 | +0.24% | 7.4만 |
|---|
| 2026.07.17 | ₩5,392 | ₩5,633 | ₩5,286 | ₩5,606 | +3.96% | 7.3만 |
|---|
| 2026.07.16 | ₩5,606 | ₩5,860 | ₩5,339 | ₩5,472 | -2.38% | 11.3만 |
|---|
| 2026.07.15 | ₩5,646 | ₩5,909 | ₩5,553 | ₩5,619 | -0.47% | 8만 |
|---|
| 2026.07.14 | ₩5,539 | ₩6,014 | ₩5,392 | ₩5,633 | +1.69% | 8.8만 |
|---|
| 2026.07.13 | ₩5,659 | ₩5,659 | ₩5,339 | ₩5,486 | -3.07% | 14.1만 |
|---|
| 2026.07.10 | ₩5,940 | ₩5,940 | ₩5,566 | ₩5,713 | -3.82% | 19.4만 |
|---|
| 2026.07.09 | ₩6,020 | ₩6,153 | ₩5,766 | ₩5,953 | -1.11% | 16.6만 |
|---|
| 2026.07.08 | ₩5,940 | ₩6,273 | ₩5,546 | ₩5,980 | +0.67% | 22.4만 |
|---|
| 2026.07.07 | ₩6,167 | ₩6,167 | ₩5,673 | ₩5,846 | -5.19% | 37.1만 |
|---|
| 2026.07.06 | ₩6,140 | ₩6,353 | ₩6,073 | ₩6,140 | 0.00% | 31.9만 |
|---|
| 2026.07.02 | ₩5,953 | ₩6,180 | ₩5,846 | ₩6,113 | +2.69% | 22.2만 |
|---|
| 2026.07.01 | ₩6,086 | ₩6,393 | ₩5,873 | ₩5,953 | -2.19% | 27.7만 |
|---|
| 2026.06.30 | ₩5,980 | ₩6,273 | ₩5,633 | ₩6,086 | +1.79% | 34.7만 |
|---|
| 2026.06.29 | ₩6,060 | ₩6,233 | ₩5,873 | ₩6,006 | -0.88% | 41.4만 |
|---|
| 2026.06.26 | ₩5,513 | ₩6,113 | ₩5,472 | ₩6,006 | +8.96% | 296.2만 |
|---|
| 2026.06.25 | ₩5,833 | ₩6,060 | ₩5,446 | ₩5,633 | -3.43% | 33.1만 |
|---|
| 2026.06.24 | ₩5,619 | ₩5,960 | ₩5,299 | ₩5,793 | +3.09% | 62.8만 |
|---|
| 2026.06.23 | ₩5,873 | ₩6,073 | ₩5,513 | ₩5,606 | -4.55% | 29.2만 |
|---|
| 2026.06.22 | ₩6,060 | ₩6,060 | ₩5,659 | ₩5,926 | -2.20% | 43만 |
|---|
| 2026.06.18 | ₩5,779 | ₩6,006 | ₩5,573 | ₩5,980 | +3.46% | 165.1만 |
|---|
| 2026.06.17 | ₩5,726 | ₩6,006 | ₩5,579 | ₩5,726 | 0.00% | 32.8만 |
|---|
| 2026.06.16 | ₩5,619 | ₩5,779 | ₩5,359 | ₩5,673 | +0.95% | 25.9만 |
|---|
| 2026.06.15 | ₩5,513 | ₩5,953 | ₩5,499 | ₩5,606 | +1.69% | 16.4만 |
|---|
| 2026.06.12 | ₩5,699 | ₩6,066 | ₩5,419 | ₩5,606 | -1.64% | 17.6만 |
|---|
| 2026.06.11 | ₩5,499 | ₩5,846 | ₩5,499 | ₩5,673 | +3.16% | 13.4만 |
|---|
| 2026.06.10 | ₩5,619 | ₩5,880 | ₩5,539 | ₩5,593 | -0.48% | 18.7만 |
|---|
| 2026.06.09 | ₩5,953 | ₩6,140 | ₩5,606 | ₩5,673 | -4.71% | 17.7만 |
|---|
| 2026.06.08 | ₩5,633 | ₩5,940 | ₩5,633 | ₩5,873 | +4.27% | 32만 |
|---|
| 2026.06.05 | ₩5,739 | ₩5,893 | ₩5,526 | ₩5,593 | -2.56% | 15.1만 |
|---|
| 2026.06.04 | ₩5,619 | ₩6,073 | ₩5,359 | ₩5,739 | +2.14% | 195만 |
|---|
| 2026.06.03 | ₩5,526 | ₩5,886 | ₩5,390 | ₩5,606 | +1.45% | 32.6만 |
|---|
| 2026.06.02 | ₩5,566 | ₩5,977 | ₩5,526 | ₩5,633 | +1.20% | 41.7만 |
|---|
| 2026.06.01 | ₩5,606 | ₩6,006 | ₩5,579 | ₩5,606 | 0.00% | 23만 |
|---|
| 2026.05.29 | ₩5,499 | ₩5,759 | ₩5,339 | ₩5,606 | +1.94% | 8.9만 |
|---|
| 2026.05.28 | ₩5,406 | ₩5,659 | ₩5,339 | ₩5,499 | +1.73% | 11.8만 |
|---|
| 2026.05.27 | ₩5,513 | ₩5,686 | ₩5,379 | ₩5,472 | -0.73% | 31.7만 |
|---|
| 2026.05.26 | ₩5,659 | ₩5,766 | ₩5,299 | ₩5,499 | -2.83% | 20.3만 |
|---|
| 2026.05.22 | ₩5,446 | ₩5,766 | ₩5,446 | ₩5,619 | +3.19% | 25만 |
|---|
| 2026.05.21 | ₩4,805 | ₩5,606 | ₩4,778 | ₩5,432 | +13.06% | 29.5만 |
|---|
| 2026.05.20 | ₩4,391 | ₩4,952 | ₩4,391 | ₩4,752 | +8.21% | 22.6만 |
|---|
| 2026.05.19 | ₩4,191 | ₩4,438 | ₩3,871 | ₩4,405 | +5.10% | 24.4만 |
|---|
| 2026.05.18 | ₩4,258 | ₩4,425 | ₩4,111 | ₩4,111 | -3.45% | 22.5만 |
|---|
| 2026.05.15 | ₩4,351 | ₩4,431 | ₩4,204 | ₩4,218 | -3.07% | 13.1만 |
|---|
| 2026.05.14 | ₩4,538 | ₩4,545 | ₩4,445 | ₩4,458 | -1.76% | 9만 |
|---|
| 2026.05.13 | ₩4,565 | ₩4,620 | ₩4,298 | ₩4,538 | -0.58% | 18.6만 |
|---|
| 2026.05.12 | ₩4,565 | ₩4,732 | ₩4,511 | ₩4,525 | -0.88% | 11.3만 |
|---|
| 2026.05.11 | ₩5,005 | ₩5,359 | ₩4,485 | ₩4,592 | -8.27% | 30.2만 |
|---|
| 2026.05.08 | ₩5,232 | ₩5,299 | ₩5,139 | ₩5,219 | -0.26% | 9만 |
|---|
| 2026.05.07 | ₩5,339 | ₩5,419 | ₩5,232 | ₩5,286 | -1.00% | 9.4만 |
|---|
| 2026.05.06 | ₩5,793 | ₩5,896 | ₩5,259 | ₩5,432 | -6.22% | 18.5만 |
|---|
| 2026.05.05 | ₩5,993 | ₩6,273 | ₩5,886 | ₩6,033 | +0.67% | 9.5만 |
|---|
| 2026.05.04 | ₩6,514 | ₩6,734 | ₩6,100 | ₩6,140 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩7,034 | ₩7,181 | ₩6,220 | ₩6,313 | -10.25% | 18.7만 |
|---|
| 2026.04.30 | ₩6,861 | ₩7,108 | ₩6,727 | ₩7,034 | +2.53% | 12.1만 |
|---|
| 2026.04.29 | ₩7,061 | ₩7,154 | ₩6,794 | ₩6,807 | -3.59% | 9.4만 |
|---|
| 2026.04.28 | ₩6,634 | ₩7,047 | ₩6,634 | ₩6,967 | +5.03% | 12.9만 |
|---|
| 2026.04.27 | ₩6,407 | ₩6,707 | ₩6,407 | ₩6,660 | +3.96% | 8.1만 |
|---|
| 2026.04.24 | ₩6,540 | ₩6,687 | ₩6,387 | ₩6,407 | -2.04% | 7.3만 |
|---|
| 2026.04.23 | ₩6,674 | ₩6,781 | ₩6,474 | ₩6,540 | -2.00% | 10.9만 |
|---|
| 2026.04.22 | ₩6,554 | ₩6,794 | ₩6,554 | ₩6,687 | +2.04% | 13.6만 |
|---|
| 2026.04.21 | ₩6,660 | ₩6,743 | ₩6,487 | ₩6,514 | -2.20% | 6만 |
|---|
| 2026.04.20 | ₩6,674 | ₩6,781 | ₩6,514 | ₩6,660 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩6,367 | ₩6,754 | ₩6,233 | ₩6,674 | +4.82% | 29.9만 |
|---|
| 2026.04.16 | ₩6,006 | ₩6,287 | ₩5,739 | ₩6,233 | +3.78% | 15.1만 |
|---|
| 2026.04.15 | ₩6,180 | ₩6,253 | ₩5,873 | ₩6,020 | -2.59% | 18.1만 |
|---|
| 2026.04.14 | ₩5,953 | ₩6,273 | ₩5,940 | ₩6,147 | +3.25% | 21.9만 |
|---|
| 2026.04.13 | ₩5,699 | ₩5,993 | ₩5,606 | ₩5,940 | +4.22% | 16.1만 |
|---|
| 2026.04.10 | ₩5,726 | ₩5,846 | ₩5,299 | ₩5,739 | +0.23% | 12.7만 |
|---|
| 2026.04.09 | ₩5,860 | ₩5,956 | ₩5,673 | ₩5,713 | -2.51% | 29.3만 |
|---|
| 2026.04.08 | ₩5,913 | ₩5,957 | ₩5,739 | ₩5,846 | -1.13% | 12.1만 |
|---|
| 2026.04.07 | ₩5,753 | ₩5,926 | ₩5,539 | ₩5,726 | -0.46% | 11.5만 |
|---|
| 2026.04.06 | ₩5,753 | ₩5,873 | ₩5,613 | ₩5,806 | +0.93% | 18.1만 |
|---|
| 2026.04.02 | ₩5,339 | ₩5,940 | ₩5,339 | ₩5,726 | +7.25% | 34.2만 |
|---|
| 2026.04.01 | ₩5,526 | ₩5,739 | ₩5,399 | ₩5,432 | -1.69% | 28.2만 |
|---|
| 2026.03.31 | ₩4,939 | ₩5,686 | ₩4,939 | ₩5,526 | +11.89% | 42.4만 |
|---|
| 2026.03.30 | ₩5,312 | ₩5,339 | ₩4,778 | ₩5,059 | -4.77% | 49.4만 |
|---|
| 2026.03.27 | ₩5,259 | ₩5,339 | ₩4,899 | ₩5,326 | +1.27% | 706.2만 |
|---|
| 2026.03.26 | ₩5,339 | ₩6,153 | ₩5,339 | ₩6,127 | +14.75% | 64.7만 |
|---|
| 2026.03.25 | ₩5,339 | ₩5,472 | ₩4,805 | ₩5,339 | 0.00% | 17.6만 |
|---|
| 2026.03.24 | ₩5,259 | ₩5,934 | ₩4,818 | ₩5,312 | +1.02% | 15.7만 |
|---|
| 2026.03.23 | ₩5,606 | ₩5,679 | ₩5,192 | ₩5,312 | -5.24% | 19.6만 |
|---|
| 2026.03.20 | ₩6,086 | ₩6,340 | ₩5,419 | ₩5,593 | -8.11% | 38.9만 |
|---|
| 2026.03.19 | ₩5,192 | ₩6,006 | ₩5,059 | ₩5,846 | +12.60% | 20.9만 |
|---|
| 2026.03.18 | ₩5,379 | ₩5,779 | ₩5,299 | ₩5,352 | -0.50% | 17.5만 |
|---|
| 2026.03.17 | ₩5,206 | ₩5,539 | ₩4,979 | ₩5,366 | +3.08% | 16.8만 |
|---|
| 2026.03.16 | ₩5,152 | ₩5,539 | ₩5,072 | ₩5,206 | +1.04% | 34.4만 |
|---|
| 2026.03.13 | ₩4,992 | ₩5,165 | ₩4,752 | ₩5,045 | +1.07% | 27.2만 |
|---|
| 2026.03.12 | ₩4,698 | ₩4,725 | ₩4,511 | ₩4,698 | 0.00% | 9.9만 |
|---|
| 2026.03.11 | ₩4,805 | ₩4,981 | ₩4,538 | ₩4,712 | -1.94% | 14.1만 |
|---|
| 2026.03.10 | ₩4,752 | ₩5,005 | ₩4,578 | ₩4,725 | -0.56% | 21.5만 |
|---|
| 2026.03.09 | ₩4,285 | ₩4,725 | ₩4,111 | ₩4,538 | +5.92% | 36.9만 |
|---|
| 2026.03.06 | ₩4,164 | ₩4,405 | ₩4,004 | ₩4,071 | -2.24% | 50.1만 |
|---|
| 2026.03.05 | ₩4,405 | ₩4,405 | ₩4,084 | ₩4,218 | -4.24% | 15.2만 |
|---|
| 2026.03.04 | ₩4,031 | ₩4,325 | ₩3,952 | ₩4,231 | +4.97% | 25.4만 |
|---|
| 2026.03.03 | ₩3,684 | ₩4,124 | ₩3,617 | ₩3,938 | +6.88% | 12.8만 |
|---|
| 2026.03.02 | ₩3,564 | ₩3,844 | ₩3,537 | ₩3,777 | +5.99% | 8.4만 |
|---|
| 2026.02.27 | ₩3,577 | ₩3,871 | ₩3,497 | ₩3,617 | +1.12% | 14.3만 |
|---|
| 2026.02.26 | ₩3,577 | ₩3,773 | ₩3,484 | ₩3,550 | -0.75% | 4.8만 |
|---|
| 2026.02.25 | ₩3,470 | ₩3,857 | ₩3,404 | ₩3,617 | +4.23% | 26.7만 |
|---|
| 2026.02.24 | ₩3,337 | ₩3,470 | ₩3,324 | ₩3,404 | +2.00% | 10.3만 |
|---|
| 2026.02.23 | ₩3,417 | ₩3,444 | ₩3,257 | ₩3,270 | -4.30% | 5.4만 |
|---|
| 2026.02.20 | ₩3,524 | ₩3,657 | ₩3,332 | ₩3,470 | -1.52% | 6.9만 |
|---|
| 2026.02.19 | ₩3,270 | ₩3,685 | ₩3,243 | ₩3,524 | +7.76% | 18.3만 |
|---|
| 2026.02.18 | ₩3,230 | ₩3,404 | ₩3,203 | ₩3,310 | +2.48% | 13만 |
|---|
| 2026.02.17 | ₩3,243 | ₩3,324 | ₩3,190 | ₩3,203 | -1.23% | 5.6만 |
|---|
| 2026.02.13 | ₩3,203 | ₩3,457 | ₩3,203 | ₩3,230 | +0.83% | 15.3만 |
|---|
| 2026.02.12 | ₩3,274 | ₩3,274 | ₩3,137 | ₩3,217 | -1.75% | 2만 |
|---|
| 2026.02.11 | ₩3,324 | ₩3,337 | ₩3,270 | ₩3,283 | -1.20% | 6천 |
|---|
| 2026.02.10 | ₩3,417 | ₩3,457 | ₩3,337 | ₩3,350 | -1.95% | 7.4만 |
|---|
| 2026.02.09 | ₩3,381 | ₩3,444 | ₩3,257 | ₩3,417 | +1.07% | 8.4만 |
|---|
| 2026.02.06 | ₩3,070 | ₩3,449 | ₩3,070 | ₩3,337 | +8.70% | 8.9만 |
|---|
| 2026.02.05 | ₩3,170 | ₩3,230 | ₩3,003 | ₩3,097 | -2.32% | 15.8만 |
|---|
| 2026.02.04 | ₩3,217 | ₩3,270 | ₩2,976 | ₩3,203 | -0.41% | 15.3만 |
|---|
| 2026.02.03 | ₩3,524 | ₩3,604 | ₩3,177 | ₩3,203 | -9.09% | 20.9만 |
|---|
| 2026.02.02 | ₩3,524 | ₩3,644 | ₩3,484 | ₩3,524 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩3,644 | ₩3,715 | ₩3,510 | ₩3,524 | -3.30% | 7만 |
|---|
| 2026.01.29 | ₩3,771 | ₩3,791 | ₩3,631 | ₩3,644 | -3.36% | 11.7만 |
|---|
| 2026.01.28 | ₩3,788 | ₩3,991 | ₩3,684 | ₩3,777 | -0.28% | 5.4만 |
|---|
| 2026.01.27 | ₩3,671 | ₩4,285 | ₩3,671 | ₩3,804 | +3.64% | 7.5만 |
|---|
| 2026.01.26 | ₩3,831 | ₩4,004 | ₩3,644 | ₩3,684 | -3.83% | 11.6만 |
|---|
| 2026.01.23 | ₩4,018 | ₩4,164 | ₩3,884 | ₩3,911 | -2.66% | 8.2만 |
|---|
| 2026.01.22 | ₩3,911 | ₩4,138 | ₩3,911 | ₩4,071 | +4.10% | 7.1만 |
|---|
| 2026.01.21 | ₩3,964 | ₩4,191 | ₩3,817 | ₩3,817 | -3.70% | 5.1만 |
|---|
| 2026.01.20 | ₩3,938 | ₩4,000 | ₩3,884 | ₩3,971 | +0.85% | 3.9만 |
|---|
| 2026.01.16 | ₩4,084 | ₩4,178 | ₩3,938 | ₩4,004 | -1.96% | 2.5만 |
|---|
| 2026.01.15 | ₩4,204 | ₩4,405 | ₩4,004 | ₩4,018 | -4.44% | 3.9만 |
|---|
| 2026.01.14 | ₩4,218 | ₩4,338 | ₩4,218 | ₩4,258 | +0.95% | 3.5만 |
|---|
| 2026.01.13 | ₩4,325 | ₩4,409 | ₩4,164 | ₩4,191 | -3.09% | 4.1만 |
|---|
| 2026.01.12 | ₩4,218 | ₩4,391 | ₩4,123 | ₩4,285 | +1.58% | 5.4만 |
|---|
| 2026.01.09 | ₩4,058 | ₩4,538 | ₩4,044 | ₩4,191 | +3.29% | 26.8만 |
|---|
| 2026.01.08 | ₩3,991 | ₩4,136 | ₩3,604 | ₩3,817 | -4.35% | 8.6만 |
|---|
| 2026.01.07 | ₩3,737 | ₩3,971 | ₩3,737 | ₩3,764 | +0.71% | 7.6만 |
|---|
| 2026.01.06 | ₩3,857 | ₩3,857 | ₩3,684 | ₩3,711 | -3.81% | 2.9만 |
|---|
| 2026.01.05 | ₩4,018 | ₩4,018 | ₩3,737 | ₩3,831 | -4.65% | 6.7만 |
|---|
| 2026.01.02 | ₩3,924 | ₩4,084 | ₩3,911 | ₩3,951 | +0.68% | 1.9만 |
|---|
| 2025.12.31 | ₩3,724 | ₩4,138 | ₩3,550 | ₩3,871 | +3.94% | 6만 |
|---|
| 2025.12.30 | ₩3,577 | ₩3,804 | ₩3,537 | ₩3,804 | +6.34% | 21.5만 |
|---|
| 2025.12.29 | ₩3,684 | ₩3,711 | ₩3,577 | ₩3,590 | -2.54% | 9.5만 |
|---|
| 2025.12.26 | ₩3,817 | ₩3,884 | ₩3,604 | ₩3,737 | -2.10% | 10만 |
|---|
| 2025.12.24 | ₩3,831 | ₩3,904 | ₩3,644 | ₩3,804 | -0.70% | 7.5만 |
|---|
| 2025.12.23 | ₩3,897 | ₩4,004 | ₩3,617 | ₩3,777 | -3.08% | 10.6만 |
|---|
| 2025.12.22 | ₩3,897 | ₩4,098 | ₩3,764 | ₩3,951 | +1.37% | 7.3만 |
|---|
| 2025.12.19 | ₩4,164 | ₩4,191 | ₩3,817 | ₩4,018 | -3.53% | 24.1만 |
|---|
| 2025.12.18 | ₩3,751 | ₩4,164 | ₩3,751 | ₩4,151 | +10.68% | 2.3만 |
|---|
| 2025.12.17 | ₩3,998 | ₩4,271 | ₩3,897 | ₩3,924 | -1.84% | 12.9만 |
|---|
| 2025.12.16 | ₩4,204 | ₩4,405 | ₩4,004 | ₩4,031 | -4.13% | 5.4만 |
|---|
| 2025.12.15 | ₩4,098 | ₩4,365 | ₩3,904 | ₩4,271 | +4.23% | 12만 |
|---|
| 2025.12.12 | ₩4,298 | ₩4,378 | ₩4,059 | ₩4,098 | -4.66% | 5만 |
|---|
| 2025.12.11 | ₩4,461 | ₩4,632 | ₩4,111 | ₩4,311 | -3.35% | 13.1만 |
|---|
| 2025.12.10 | ₩4,418 | ₩4,672 | ₩4,325 | ₩4,632 | +4.83% | 7.5만 |
|---|
| 2025.12.09 | ₩4,511 | ₩4,605 | ₩4,204 | ₩4,445 | -1.48% | 15.8만 |
|---|
| 2025.12.08 | ₩4,124 | ₩4,705 | ₩4,004 | ₩4,565 | +10.68% | 38.2만 |
|---|
| 2025.12.05 | ₩3,564 | ₩4,246 | ₩3,510 | ₩4,084 | +14.61% | 71.1만 |
|---|
| 2025.12.04 | ₩3,497 | ₩3,657 | ₩3,437 | ₩3,510 | +0.38% | 5만 |
|---|
| 2025.12.03 | ₩3,497 | ₩3,679 | ₩3,430 | ₩3,497 | 0.00% | 37.7만 |
|---|
| 2025.12.02 | ₩3,777 | ₩3,884 | ₩3,497 | ₩3,497 | -7.42% | 4.1만 |
|---|
| 2025.12.01 | ₩4,004 | ₩4,004 | ₩3,697 | ₩3,791 | -5.33% | 20.8만 |
|---|
| 2025.11.28 | ₩3,944 | ₩4,131 | ₩3,897 | ₩4,018 | +1.86% | 6.1만 |
|---|
| 2025.11.26 | ₩3,724 | ₩4,068 | ₩3,724 | ₩3,817 | +2.51% | 6.7만 |
|---|
| 2025.11.25 | ₩4,026 | ₩4,026 | ₩3,604 | ₩3,777 | -6.17% | 3.2만 |
|---|
| 2025.11.24 | ₩3,444 | ₩3,964 | ₩3,390 | ₩3,671 | +6.59% | 45.4만 |
|---|
| 2025.11.21 | ₩3,417 | ₩3,671 | ₩3,377 | ₩3,444 | +0.78% | 5.1만 |
|---|
| 2025.11.20 | ₩3,684 | ₩3,934 | ₩3,470 | ₩3,497 | -5.07% | 5.1만 |
|---|
| 2025.11.19 | ₩3,951 | ₩3,951 | ₩3,671 | ₩3,684 | -6.76% | 6.4만 |
|---|
| 2025.11.18 | ₩4,098 | ₩4,132 | ₩3,831 | ₩3,911 | -4.56% | 6.8만 |
|---|
| 2025.11.17 | ₩4,124 | ₩4,325 | ₩3,880 | ₩4,218 | +2.27% | 8.6만 |
|---|
| 2025.11.14 | ₩4,118 | ₩4,338 | ₩4,004 | ₩4,178 | +1.46% | 28.9만 |
|---|
| 2025.11.13 | ₩4,151 | ₩4,346 | ₩4,058 | ₩4,191 | +0.96% | 5.8만 |
|---|
| 2025.11.12 | ₩4,190 | ₩4,298 | ₩4,058 | ₩4,111 | -1.88% | 3.2만 |
|---|
| 2025.11.11 | ₩4,058 | ₩4,258 | ₩4,004 | ₩4,231 | +4.28% | 5.6만 |
|---|
| 2025.11.10 | ₩3,978 | ₩4,178 | ₩3,871 | ₩4,098 | +3.02% | 11.2만 |
|---|
| 2025.11.07 | ₩4,111 | ₩4,111 | ₩3,470 | ₩3,924 | -4.55% | 39.2만 |
|---|
| 2025.11.06 | ₩4,031 | ₩4,285 | ₩4,031 | ₩4,218 | +4.64% | 7.5만 |
|---|
| 2025.11.05 | ₩4,151 | ₩4,151 | ₩3,811 | ₩4,004 | -3.54% | 3.3만 |
|---|
| 2025.11.04 | ₩4,351 | ₩4,418 | ₩4,030 | ₩4,138 | -4.91% | 9.9만 |
|---|
| 2025.11.03 | ₩4,511 | ₩4,672 | ₩4,338 | ₩4,365 | -3.25% | 14.2만 |
|---|
| 2025.10.31 | ₩4,538 | ₩4,598 | ₩4,338 | ₩4,525 | -0.29% | 6.8만 |
|---|
| 2025.10.30 | ₩4,271 | ₩4,511 | ₩4,231 | ₩4,471 | +4.69% | 8.9만 |
|---|
| 2025.10.29 | ₩4,431 | ₩4,501 | ₩4,218 | ₩4,258 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩4,778 | ₩4,838 | ₩4,298 | ₩4,445 | -6.98% | 17.3만 |
|---|
| 2025.10.27 | ₩4,538 | ₩4,814 | ₩4,431 | ₩4,765 | +5.00% | 33.2만 |
|---|
| 2025.10.24 | ₩3,964 | ₩4,592 | ₩3,897 | ₩4,431 | +11.78% | 63.5만 |
|---|
| 2025.10.23 | ₩3,991 | ₩4,124 | ₩3,871 | ₩3,978 | -0.33% | 15.9만 |
|---|
| 2025.10.22 | ₩3,991 | ₩3,991 | ₩3,751 | ₩3,871 | -3.01% | 7.2만 |
|---|
| 2025.10.21 | ₩3,924 | ₩4,004 | ₩3,657 | ₩4,004 | +2.04% | 9.6만 |
|---|
| 2025.10.20 | ₩3,737 | ₩3,911 | ₩3,604 | ₩3,911 | +4.64% | 8.4만 |
|---|
| 2025.10.17 | ₩3,697 | ₩3,938 | ₩3,631 | ₩3,711 | +0.36% | 9.1만 |
|---|
| 2025.10.16 | ₩3,938 | ₩4,058 | ₩3,631 | ₩3,844 | -2.37% | 10.2만 |
|---|
| 2025.10.15 | ₩3,857 | ₩4,058 | ₩3,804 | ₩3,964 | +2.77% | 10.8만 |
|---|
| 2025.10.14 | ₩3,844 | ₩3,911 | ₩3,604 | ₩3,857 | +0.35% | 9.3만 |
|---|
| 2025.10.13 | ₩4,164 | ₩4,365 | ₩3,791 | ₩3,844 | -7.69% | 8.1만 |
|---|
| 2025.10.10 | ₩4,204 | ₩4,245 | ₩3,871 | ₩4,071 | -3.17% | 6.2만 |
|---|