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 | ₩3,065 | ₩3,238 | ₩2,984 | ₩3,225 | +5.24% | 60.9만 |
| 2026.10.08 | ₩3,131 | ₩3,287 | ₩2,850 | ₩3,078 | -1.71% | 52만 |
| 2026.10.07 | ₩3,225 | ₩3,292 | ₩3,078 | ₩3,145 | -2.49% | 26.1만 |
| 2026.10.06 | ₩3,546 | ₩3,546 | ₩3,225 | ₩3,292 | -7.17% | 32.8만 |
| 2026.10.05 | ₩3,426 | ₩3,573 | ₩3,238 | ₩3,519 | +2.73% | 62.6만 |
| 2026.10.02 | ₩3,439 | ₩3,493 | ₩3,292 | ₩3,426 | -0.39% | 52.7만 |
| 2026.10.01 | ₩3,640 | ₩3,780 | ₩3,346 | ₩3,399 | -6.62% | 208.2만 |
| 2026.09.30 | ₩3,519 | ₩3,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,647 |
| +3.61% |
| 83.1만 |
| 2026.09.29 | ₩3,720 | ₩3,747 | ₩3,305 | ₩3,479 | -6.47% | 34만 |
|---|
| 2026.09.28 | ₩3,841 | ₩3,853 | ₩3,479 | ₩3,693 | -3.83% | 44.2만 |
|---|
| 2026.09.25 | ₩3,921 | ₩4,015 | ₩3,827 | ₩3,881 | -1.02% | 9.1만 |
|---|
| 2026.09.24 | ₩3,961 | ₩4,082 | ₩3,854 | ₩3,921 | -1.01% | 15만 |
|---|
| 2026.09.23 | ₩4,135 | ₩4,336 | ₩3,881 | ₩3,934 | -4.85% | 15만 |
|---|
| 2026.09.22 | ₩4,095 | ₩4,162 | ₩3,894 | ₩4,148 | +1.31% | 20.1만 |
|---|
| 2026.09.21 | ₩3,948 | ₩4,148 | ₩3,908 | ₩4,095 | +3.73% | 16.7만 |
|---|
| 2026.09.18 | ₩3,961 | ₩4,122 | ₩3,894 | ₩3,948 | -0.34% | 22.3만 |
|---|
| 2026.09.17 | ₩3,934 | ₩4,041 | ₩3,774 | ₩3,961 | +0.68% | 18.1만 |
|---|
| 2026.09.16 | ₩3,921 | ₩4,021 | ₩3,801 | ₩3,854 | -1.71% | 8.4만 |
|---|
| 2026.09.15 | ₩3,988 | ₩3,988 | ₩3,767 | ₩3,921 | -1.68% | 17.1만 |
|---|
| 2026.09.14 | ₩4,162 | ₩4,202 | ₩3,985 | ₩4,015 | -3.54% | 10.5만 |
|---|
| 2026.09.11 | ₩4,429 | ₩4,456 | ₩3,988 | ₩4,148 | -6.34% | 25.4만 |
|---|
| 2026.09.10 | ₩4,496 | ₩4,577 | ₩4,336 | ₩4,376 | -2.68% | 16.9만 |
|---|
| 2026.09.09 | ₩4,523 | ₩4,670 | ₩4,442 | ₩4,523 | 0.00% | 8만 |
|---|
| 2026.09.08 | ₩4,751 | ₩5,219 | ₩4,470 | ₩4,550 | -4.23% | 11.5만 |
|---|
| 2026.09.04 | ₩4,724 | ₩4,844 | ₩4,694 | ₩4,791 | +1.42% | 16.6만 |
|---|
| 2026.09.03 | ₩4,764 | ₩4,844 | ₩4,710 | ₩4,764 | 0.00% | 13.2만 |
|---|
| 2026.09.02 | ₩4,737 | ₩4,905 | ₩4,563 | ₩4,737 | 0.00% | 12.7만 |
|---|
| 2026.09.01 | ₩4,844 | ₩4,951 | ₩4,676 | ₩4,764 | -1.66% | 19.3만 |
|---|
| 2026.08.31 | ₩5,085 | ₩5,219 | ₩4,737 | ₩4,858 | -4.47% | 10.1만 |
|---|
| 2026.08.28 | ₩5,125 | ₩5,380 | ₩4,911 | ₩5,072 | -1.04% | 43.3만 |
|---|
| 2026.08.27 | ₩5,045 | ₩5,165 | ₩5,045 | ₩5,125 | +1.59% | 9.8만 |
|---|
| 2026.08.26 | ₩5,165 | ₩5,370 | ₩4,951 | ₩5,085 | -1.55% | 8만 |
|---|
| 2026.08.25 | ₩5,232 | ₩5,410 | ₩5,072 | ₩5,152 | -1.53% | 11.6만 |
|---|
| 2026.08.24 | ₩5,286 | ₩5,875 | ₩4,951 | ₩5,206 | -1.52% | 42.1만 |
|---|
| 2026.08.21 | ₩5,286 | ₩5,451 | ₩5,219 | ₩5,273 | -0.25% | 6만 |
|---|
| 2026.08.20 | ₩5,406 | ₩5,410 | ₩5,058 | ₩5,259 | -2.72% | 10.4만 |
|---|
| 2026.08.19 | ₩5,741 | ₩5,915 | ₩5,447 | ₩5,460 | -4.90% | 16.6만 |
|---|
| 2026.08.18 | ₩5,500 | ₩5,714 | ₩5,339 | ₩5,634 | +2.43% | 10.8만 |
|---|
| 2026.08.17 | ₩5,313 | ₩5,728 | ₩5,152 | ₩5,500 | +3.53% | 22.9만 |
|---|
| 2026.08.14 | ₩5,219 | ₩5,527 | ₩5,125 | ₩5,339 | +2.31% | 21.7만 |
|---|
| 2026.08.13 | ₩5,286 | ₩5,473 | ₩5,165 | ₩5,219 | -1.27% | 9.4만 |
|---|
| 2026.08.12 | ₩5,487 | ₩5,487 | ₩5,232 | ₩5,259 | -4.15% | 5.5만 |
|---|
| 2026.08.11 | ₩5,447 | ₩5,500 | ₩5,286 | ₩5,473 | +0.49% | 8.3만 |
|---|
| 2026.08.10 | ₩5,447 | ₩5,582 | ₩5,326 | ₩5,433 | -0.25% | 14.4만 |
|---|
| 2026.08.07 | ₩5,674 | ₩5,701 | ₩5,366 | ₩5,540 | -2.36% | 8.5만 |
|---|
| 2026.08.06 | ₩5,580 | ₩5,714 | ₩5,219 | ₩5,554 | -0.48% | 8.6만 |
|---|
| 2026.08.05 | ₩5,527 | ₩5,797 | ₩5,192 | ₩5,567 | +0.73% | 25만 |
|---|
| 2026.08.04 | ₩5,500 | ₩6,009 | ₩5,473 | ₩5,487 | -0.24% | 20.2만 |
|---|
| 2026.08.03 | ₩5,219 | ₩5,460 | ₩5,018 | ₩5,380 | +3.08% | 16만 |
|---|
| 2026.07.31 | ₩5,339 | ₩5,360 | ₩4,978 | ₩5,112 | -4.26% | 23.9만 |
|---|
| 2026.07.30 | ₩5,252 | ₩5,473 | ₩5,192 | ₩5,353 | +1.91% | 6.2만 |
|---|
| 2026.07.29 | ₩5,353 | ₩5,467 | ₩5,125 | ₩5,286 | -1.25% | 8.3만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,754 | ₩4,998 | ₩5,286 | -2.71% | 9.7만 |
|---|
| 2026.07.27 | ₩5,607 | ₩5,861 | ₩5,366 | ₩5,420 | -3.34% | 8.3만 |
|---|
| 2026.07.24 | ₩5,674 | ₩5,741 | ₩5,366 | ₩5,513 | -2.83% | 18.6만 |
|---|
| 2026.07.23 | ₩5,674 | ₩5,784 | ₩5,594 | ₩5,647 | -0.47% | 5.4만 |
|---|
| 2026.07.22 | ₩5,540 | ₩5,861 | ₩5,487 | ₩5,781 | +4.35% | 17.1만 |
|---|
| 2026.07.21 | ₩5,393 | ₩5,634 | ₩5,232 | ₩5,580 | +3.47% | 14.4만 |
|---|
| 2026.07.20 | ₩5,500 | ₩5,702 | ₩5,326 | ₩5,513 | +0.24% | 7.4만 |
|---|
| 2026.07.17 | ₩5,406 | ₩5,647 | ₩5,299 | ₩5,620 | +3.96% | 7.3만 |
|---|
| 2026.07.16 | ₩5,620 | ₩5,875 | ₩5,353 | ₩5,487 | -2.38% | 11.3만 |
|---|
| 2026.07.15 | ₩5,661 | ₩5,924 | ₩5,567 | ₩5,634 | -0.47% | 8만 |
|---|
| 2026.07.14 | ₩5,554 | ₩6,030 | ₩5,406 | ₩5,647 | +1.69% | 8.8만 |
|---|
| 2026.07.13 | ₩5,674 | ₩5,674 | ₩5,353 | ₩5,500 | -3.07% | 14.1만 |
|---|
| 2026.07.10 | ₩5,955 | ₩5,955 | ₩5,580 | ₩5,728 | -3.82% | 19.4만 |
|---|
| 2026.07.09 | ₩6,035 | ₩6,169 | ₩5,781 | ₩5,968 | -1.11% | 16.6만 |
|---|
| 2026.07.08 | ₩5,955 | ₩6,290 | ₩5,560 | ₩5,995 | +0.67% | 22.4만 |
|---|
| 2026.07.07 | ₩6,183 | ₩6,183 | ₩5,687 | ₩5,861 | -5.19% | 37.1만 |
|---|
| 2026.07.06 | ₩6,156 | ₩6,370 | ₩6,089 | ₩6,156 | 0.00% | 31.9만 |
|---|
| 2026.07.02 | ₩5,968 | ₩6,196 | ₩5,861 | ₩6,129 | +2.69% | 22.2만 |
|---|
| 2026.07.01 | ₩6,102 | ₩6,410 | ₩5,888 | ₩5,968 | -2.19% | 27.7만 |
|---|
| 2026.06.30 | ₩5,995 | ₩6,290 | ₩5,647 | ₩6,102 | +1.79% | 34.7만 |
|---|
| 2026.06.29 | ₩6,075 | ₩6,249 | ₩5,888 | ₩6,022 | -0.88% | 41.4만 |
|---|
| 2026.06.26 | ₩5,527 | ₩6,129 | ₩5,487 | ₩6,022 | +8.96% | 296.2만 |
|---|
| 2026.06.25 | ₩5,848 | ₩6,075 | ₩5,460 | ₩5,647 | -3.43% | 33.1만 |
|---|
| 2026.06.24 | ₩5,634 | ₩5,975 | ₩5,313 | ₩5,808 | +3.09% | 62.8만 |
|---|
| 2026.06.23 | ₩5,888 | ₩6,089 | ₩5,527 | ₩5,620 | -4.55% | 29.2만 |
|---|
| 2026.06.22 | ₩6,075 | ₩6,075 | ₩5,674 | ₩5,942 | -2.20% | 43만 |
|---|
| 2026.06.18 | ₩5,794 | ₩6,022 | ₩5,587 | ₩5,995 | +3.46% | 165.1만 |
|---|
| 2026.06.17 | ₩5,741 | ₩6,022 | ₩5,594 | ₩5,741 | 0.00% | 32.8만 |
|---|
| 2026.06.16 | ₩5,634 | ₩5,794 | ₩5,373 | ₩5,687 | +0.95% | 25.9만 |
|---|
| 2026.06.15 | ₩5,527 | ₩5,968 | ₩5,513 | ₩5,620 | +1.69% | 16.4만 |
|---|
| 2026.06.12 | ₩5,714 | ₩6,082 | ₩5,433 | ₩5,620 | -1.64% | 17.6만 |
|---|
| 2026.06.11 | ₩5,513 | ₩5,861 | ₩5,513 | ₩5,687 | +3.16% | 13.4만 |
|---|
| 2026.06.10 | ₩5,634 | ₩5,895 | ₩5,554 | ₩5,607 | -0.48% | 18.7만 |
|---|
| 2026.06.09 | ₩5,968 | ₩6,156 | ₩5,620 | ₩5,687 | -4.71% | 17.7만 |
|---|
| 2026.06.08 | ₩5,647 | ₩5,955 | ₩5,647 | ₩5,888 | +4.27% | 32만 |
|---|
| 2026.06.05 | ₩5,754 | ₩5,908 | ₩5,540 | ₩5,607 | -2.56% | 15.1만 |
|---|
| 2026.06.04 | ₩5,634 | ₩6,089 | ₩5,373 | ₩5,754 | +2.14% | 195만 |
|---|
| 2026.06.03 | ₩5,540 | ₩5,902 | ₩5,404 | ₩5,620 | +1.45% | 32.6만 |
|---|
| 2026.06.02 | ₩5,580 | ₩5,993 | ₩5,540 | ₩5,647 | +1.20% | 41.7만 |
|---|
| 2026.06.01 | ₩5,620 | ₩6,022 | ₩5,594 | ₩5,620 | 0.00% | 23만 |
|---|
| 2026.05.29 | ₩5,513 | ₩5,774 | ₩5,353 | ₩5,620 | +1.94% | 8.9만 |
|---|
| 2026.05.28 | ₩5,420 | ₩5,674 | ₩5,353 | ₩5,513 | +1.73% | 11.8만 |
|---|
| 2026.05.27 | ₩5,527 | ₩5,701 | ₩5,393 | ₩5,487 | -0.73% | 31.7만 |
|---|
| 2026.05.26 | ₩5,674 | ₩5,781 | ₩5,313 | ₩5,513 | -2.83% | 20.3만 |
|---|
| 2026.05.22 | ₩5,460 | ₩5,781 | ₩5,460 | ₩5,634 | +3.19% | 25만 |
|---|
| 2026.05.21 | ₩4,818 | ₩5,620 | ₩4,791 | ₩5,447 | +13.06% | 29.5만 |
|---|
| 2026.05.20 | ₩4,403 | ₩4,965 | ₩4,403 | ₩4,764 | +8.21% | 22.6만 |
|---|
| 2026.05.19 | ₩4,202 | ₩4,450 | ₩3,881 | ₩4,416 | +5.10% | 24.4만 |
|---|
| 2026.05.18 | ₩4,269 | ₩4,436 | ₩4,122 | ₩4,122 | -3.45% | 22.5만 |
|---|
| 2026.05.15 | ₩4,363 | ₩4,443 | ₩4,215 | ₩4,229 | -3.07% | 13.1만 |
|---|
| 2026.05.14 | ₩4,550 | ₩4,557 | ₩4,456 | ₩4,470 | -1.76% | 9만 |
|---|
| 2026.05.13 | ₩4,577 | ₩4,632 | ₩4,309 | ₩4,550 | -0.58% | 18.6만 |
|---|
| 2026.05.12 | ₩4,577 | ₩4,744 | ₩4,523 | ₩4,537 | -0.88% | 11.3만 |
|---|
| 2026.05.11 | ₩5,018 | ₩5,373 | ₩4,496 | ₩4,603 | -8.27% | 30.2만 |
|---|
| 2026.05.08 | ₩5,246 | ₩5,313 | ₩5,152 | ₩5,232 | -0.26% | 9만 |
|---|
| 2026.05.07 | ₩5,353 | ₩5,433 | ₩5,246 | ₩5,299 | -1.00% | 9.4만 |
|---|
| 2026.05.06 | ₩5,808 | ₩5,911 | ₩5,273 | ₩5,447 | -6.22% | 18.5만 |
|---|
| 2026.05.05 | ₩6,009 | ₩6,290 | ₩5,902 | ₩6,049 | +0.67% | 9.5만 |
|---|
| 2026.05.04 | ₩6,530 | ₩6,751 | ₩6,116 | ₩6,156 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩7,052 | ₩7,200 | ₩6,236 | ₩6,330 | -10.25% | 18.7만 |
|---|
| 2026.04.30 | ₩6,878 | ₩7,126 | ₩6,745 | ₩7,052 | +2.53% | 12.1만 |
|---|
| 2026.04.29 | ₩7,079 | ₩7,173 | ₩6,811 | ₩6,825 | -3.59% | 9.4만 |
|---|
| 2026.04.28 | ₩6,651 | ₩7,066 | ₩6,651 | ₩6,985 | +5.03% | 12.9만 |
|---|
| 2026.04.27 | ₩6,423 | ₩6,725 | ₩6,423 | ₩6,678 | +3.96% | 8.1만 |
|---|
| 2026.04.24 | ₩6,557 | ₩6,704 | ₩6,403 | ₩6,423 | -2.04% | 7.3만 |
|---|
| 2026.04.23 | ₩6,691 | ₩6,798 | ₩6,490 | ₩6,557 | -2.00% | 10.9만 |
|---|
| 2026.04.22 | ₩6,571 | ₩6,811 | ₩6,571 | ₩6,704 | +2.04% | 13.6만 |
|---|
| 2026.04.21 | ₩6,678 | ₩6,761 | ₩6,504 | ₩6,530 | -2.20% | 6만 |
|---|
| 2026.04.20 | ₩6,691 | ₩6,798 | ₩6,530 | ₩6,678 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩6,383 | ₩6,771 | ₩6,249 | ₩6,691 | +4.82% | 29.9만 |
|---|
| 2026.04.16 | ₩6,022 | ₩6,303 | ₩5,754 | ₩6,249 | +3.78% | 15.1만 |
|---|
| 2026.04.15 | ₩6,196 | ₩6,270 | ₩5,888 | ₩6,035 | -2.59% | 18.1만 |
|---|
| 2026.04.14 | ₩5,968 | ₩6,290 | ₩5,955 | ₩6,162 | +3.25% | 21.9만 |
|---|
| 2026.04.13 | ₩5,714 | ₩6,009 | ₩5,620 | ₩5,955 | +4.22% | 16.1만 |
|---|
| 2026.04.10 | ₩5,741 | ₩5,861 | ₩5,313 | ₩5,754 | +0.23% | 12.7만 |
|---|
| 2026.04.09 | ₩5,875 | ₩5,971 | ₩5,687 | ₩5,728 | -2.51% | 29.3만 |
|---|
| 2026.04.08 | ₩5,928 | ₩5,972 | ₩5,754 | ₩5,861 | -1.13% | 12.1만 |
|---|
| 2026.04.07 | ₩5,768 | ₩5,942 | ₩5,554 | ₩5,741 | -0.46% | 11.5만 |
|---|
| 2026.04.06 | ₩5,768 | ₩5,888 | ₩5,627 | ₩5,821 | +0.93% | 18.1만 |
|---|
| 2026.04.02 | ₩5,353 | ₩5,955 | ₩5,353 | ₩5,741 | +7.25% | 34.2만 |
|---|
| 2026.04.01 | ₩5,540 | ₩5,754 | ₩5,413 | ₩5,447 | -1.69% | 28.2만 |
|---|
| 2026.03.31 | ₩4,951 | ₩5,701 | ₩4,951 | ₩5,540 | +11.89% | 42.4만 |
|---|
| 2026.03.30 | ₩5,326 | ₩5,353 | ₩4,791 | ₩5,072 | -4.77% | 49.4만 |
|---|
| 2026.03.27 | ₩5,273 | ₩5,353 | ₩4,911 | ₩5,339 | +1.27% | 706.2만 |
|---|
| 2026.03.26 | ₩5,353 | ₩6,169 | ₩5,353 | ₩6,142 | +14.75% | 64.7만 |
|---|
| 2026.03.25 | ₩5,353 | ₩5,487 | ₩4,818 | ₩5,353 | 0.00% | 17.6만 |
|---|
| 2026.03.24 | ₩5,273 | ₩5,950 | ₩4,831 | ₩5,326 | +1.02% | 15.7만 |
|---|
| 2026.03.23 | ₩5,620 | ₩5,694 | ₩5,206 | ₩5,326 | -5.24% | 19.6만 |
|---|
| 2026.03.20 | ₩6,102 | ₩6,356 | ₩5,433 | ₩5,607 | -8.11% | 38.9만 |
|---|
| 2026.03.19 | ₩5,206 | ₩6,022 | ₩5,072 | ₩5,861 | +12.60% | 20.9만 |
|---|
| 2026.03.18 | ₩5,393 | ₩5,794 | ₩5,313 | ₩5,366 | -0.50% | 17.5만 |
|---|
| 2026.03.17 | ₩5,219 | ₩5,554 | ₩4,992 | ₩5,380 | +3.08% | 16.8만 |
|---|
| 2026.03.16 | ₩5,165 | ₩5,554 | ₩5,085 | ₩5,219 | +1.04% | 34.4만 |
|---|
| 2026.03.13 | ₩5,005 | ₩5,179 | ₩4,764 | ₩5,058 | +1.07% | 27.2만 |
|---|
| 2026.03.12 | ₩4,710 | ₩4,737 | ₩4,523 | ₩4,710 | 0.00% | 9.9만 |
|---|
| 2026.03.11 | ₩4,818 | ₩4,994 | ₩4,550 | ₩4,724 | -1.94% | 14.1만 |
|---|
| 2026.03.10 | ₩4,764 | ₩5,018 | ₩4,590 | ₩4,737 | -0.56% | 21.5만 |
|---|
| 2026.03.09 | ₩4,296 | ₩4,737 | ₩4,122 | ₩4,550 | +5.92% | 36.9만 |
|---|
| 2026.03.06 | ₩4,175 | ₩4,416 | ₩4,015 | ₩4,082 | -2.24% | 50.1만 |
|---|
| 2026.03.05 | ₩4,416 | ₩4,416 | ₩4,095 | ₩4,229 | -4.24% | 15.2만 |
|---|
| 2026.03.04 | ₩4,041 | ₩4,336 | ₩3,962 | ₩4,242 | +4.97% | 25.4만 |
|---|
| 2026.03.03 | ₩3,693 | ₩4,135 | ₩3,627 | ₩3,948 | +6.88% | 12.8만 |
|---|
| 2026.03.02 | ₩3,573 | ₩3,854 | ₩3,546 | ₩3,787 | +5.99% | 8.4만 |
|---|
| 2026.02.27 | ₩3,586 | ₩3,881 | ₩3,506 | ₩3,627 | +1.12% | 14.3만 |
|---|
| 2026.02.26 | ₩3,586 | ₩3,783 | ₩3,493 | ₩3,560 | -0.75% | 4.8만 |
|---|
| 2026.02.25 | ₩3,479 | ₩3,867 | ₩3,412 | ₩3,627 | +4.23% | 26.7만 |
|---|
| 2026.02.24 | ₩3,346 | ₩3,479 | ₩3,332 | ₩3,412 | +2.00% | 10.3만 |
|---|
| 2026.02.23 | ₩3,426 | ₩3,453 | ₩3,265 | ₩3,279 | -4.30% | 5.4만 |
|---|
| 2026.02.20 | ₩3,533 | ₩3,667 | ₩3,340 | ₩3,479 | -1.52% | 6.9만 |
|---|
| 2026.02.19 | ₩3,279 | ₩3,695 | ₩3,252 | ₩3,533 | +7.76% | 18.3만 |
|---|
| 2026.02.18 | ₩3,238 | ₩3,412 | ₩3,212 | ₩3,319 | +2.48% | 13만 |
|---|
| 2026.02.17 | ₩3,252 | ₩3,332 | ₩3,198 | ₩3,212 | -1.23% | 5.6만 |
|---|
| 2026.02.13 | ₩3,212 | ₩3,466 | ₩3,212 | ₩3,238 | +0.83% | 15.3만 |
|---|
| 2026.02.12 | ₩3,283 | ₩3,283 | ₩3,145 | ₩3,225 | -1.75% | 2만 |
|---|
| 2026.02.11 | ₩3,332 | ₩3,346 | ₩3,279 | ₩3,292 | -1.20% | 6천 |
|---|
| 2026.02.10 | ₩3,426 | ₩3,466 | ₩3,346 | ₩3,359 | -1.95% | 7.4만 |
|---|
| 2026.02.09 | ₩3,390 | ₩3,453 | ₩3,265 | ₩3,426 | +1.07% | 8.4만 |
|---|
| 2026.02.06 | ₩3,078 | ₩3,458 | ₩3,078 | ₩3,346 | +8.70% | 8.9만 |
|---|
| 2026.02.05 | ₩3,178 | ₩3,238 | ₩3,011 | ₩3,105 | -2.32% | 15.8만 |
|---|
| 2026.02.04 | ₩3,225 | ₩3,279 | ₩2,984 | ₩3,212 | -0.41% | 15.3만 |
|---|
| 2026.02.03 | ₩3,533 | ₩3,613 | ₩3,185 | ₩3,212 | -9.09% | 20.9만 |
|---|
| 2026.02.02 | ₩3,533 | ₩3,653 | ₩3,493 | ₩3,533 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩3,653 | ₩3,724 | ₩3,519 | ₩3,533 | -3.30% | 7만 |
|---|
| 2026.01.29 | ₩3,780 | ₩3,801 | ₩3,640 | ₩3,653 | -3.36% | 11.7만 |
|---|
| 2026.01.28 | ₩3,798 | ₩4,001 | ₩3,693 | ₩3,787 | -0.28% | 5.4만 |
|---|
| 2026.01.27 | ₩3,680 | ₩4,296 | ₩3,680 | ₩3,814 | +3.64% | 7.5만 |
|---|
| 2026.01.26 | ₩3,841 | ₩4,015 | ₩3,653 | ₩3,693 | -3.83% | 11.6만 |
|---|
| 2026.01.23 | ₩4,028 | ₩4,175 | ₩3,894 | ₩3,921 | -2.66% | 8.2만 |
|---|
| 2026.01.22 | ₩3,921 | ₩4,148 | ₩3,921 | ₩4,082 | +4.10% | 7.1만 |
|---|
| 2026.01.21 | ₩3,974 | ₩4,202 | ₩3,827 | ₩3,827 | -3.70% | 5.1만 |
|---|
| 2026.01.20 | ₩3,948 | ₩4,011 | ₩3,894 | ₩3,981 | +0.85% | 3.9만 |
|---|
| 2026.01.16 | ₩4,095 | ₩4,189 | ₩3,948 | ₩4,015 | -1.96% | 2.5만 |
|---|
| 2026.01.15 | ₩4,215 | ₩4,416 | ₩4,015 | ₩4,028 | -4.44% | 3.9만 |
|---|
| 2026.01.14 | ₩4,229 | ₩4,349 | ₩4,229 | ₩4,269 | +0.95% | 3.5만 |
|---|
| 2026.01.13 | ₩4,336 | ₩4,420 | ₩4,175 | ₩4,202 | -3.09% | 4.1만 |
|---|
| 2026.01.12 | ₩4,229 | ₩4,403 | ₩4,134 | ₩4,296 | +1.58% | 5.4만 |
|---|
| 2026.01.09 | ₩4,068 | ₩4,550 | ₩4,055 | ₩4,202 | +3.29% | 26.8만 |
|---|
| 2026.01.08 | ₩4,001 | ₩4,147 | ₩3,613 | ₩3,827 | -4.35% | 8.6만 |
|---|
| 2026.01.07 | ₩3,747 | ₩3,981 | ₩3,747 | ₩3,774 | +0.71% | 7.6만 |
|---|
| 2026.01.06 | ₩3,867 | ₩3,867 | ₩3,693 | ₩3,720 | -3.81% | 2.9만 |
|---|
| 2026.01.05 | ₩4,028 | ₩4,028 | ₩3,747 | ₩3,841 | -4.65% | 6.7만 |
|---|
| 2026.01.02 | ₩3,934 | ₩4,095 | ₩3,921 | ₩3,961 | +0.68% | 1.9만 |
|---|
| 2025.12.31 | ₩3,734 | ₩4,148 | ₩3,560 | ₩3,881 | +3.94% | 6만 |
|---|
| 2025.12.30 | ₩3,586 | ₩3,814 | ₩3,546 | ₩3,814 | +6.34% | 21.5만 |
|---|
| 2025.12.29 | ₩3,693 | ₩3,720 | ₩3,586 | ₩3,600 | -2.54% | 9.5만 |
|---|
| 2025.12.26 | ₩3,827 | ₩3,894 | ₩3,613 | ₩3,747 | -2.10% | 10만 |
|---|
| 2025.12.24 | ₩3,841 | ₩3,914 | ₩3,653 | ₩3,814 | -0.70% | 7.5만 |
|---|
| 2025.12.23 | ₩3,908 | ₩4,015 | ₩3,627 | ₩3,787 | -3.08% | 10.6만 |
|---|
| 2025.12.22 | ₩3,908 | ₩4,108 | ₩3,774 | ₩3,961 | +1.37% | 7.3만 |
|---|
| 2025.12.19 | ₩4,175 | ₩4,202 | ₩3,827 | ₩4,028 | -3.53% | 24.1만 |
|---|
| 2025.12.18 | ₩3,760 | ₩4,175 | ₩3,760 | ₩4,162 | +10.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,008 | ₩4,282 | ₩3,908 | ₩3,934 | -1.84% | 12.9만 |
|---|
| 2025.12.16 | ₩4,215 | ₩4,416 | ₩4,015 | ₩4,041 | -4.13% | 5.4만 |
|---|
| 2025.12.15 | ₩4,108 | ₩4,376 | ₩3,914 | ₩4,282 | +4.23% | 12만 |
|---|
| 2025.12.12 | ₩4,309 | ₩4,389 | ₩4,069 | ₩4,108 | -4.66% | 5만 |
|---|
| 2025.12.11 | ₩4,472 | ₩4,644 | ₩4,122 | ₩4,322 | -3.35% | 13.1만 |
|---|
| 2025.12.10 | ₩4,429 | ₩4,684 | ₩4,336 | ₩4,644 | +4.83% | 7.5만 |
|---|
| 2025.12.09 | ₩4,523 | ₩4,617 | ₩4,215 | ₩4,456 | -1.48% | 15.8만 |
|---|
| 2025.12.08 | ₩4,135 | ₩4,717 | ₩4,015 | ₩4,577 | +10.68% | 38.2만 |
|---|
| 2025.12.05 | ₩3,573 | ₩4,257 | ₩3,519 | ₩4,095 | +14.61% | 71.1만 |
|---|
| 2025.12.04 | ₩3,506 | ₩3,667 | ₩3,446 | ₩3,519 | +0.38% | 5만 |
|---|
| 2025.12.03 | ₩3,506 | ₩3,688 | ₩3,439 | ₩3,506 | 0.00% | 37.7만 |
|---|
| 2025.12.02 | ₩3,787 | ₩3,894 | ₩3,506 | ₩3,506 | -7.42% | 4.1만 |
|---|
| 2025.12.01 | ₩4,015 | ₩4,015 | ₩3,707 | ₩3,801 | -5.33% | 20.8만 |
|---|
| 2025.11.28 | ₩3,954 | ₩4,142 | ₩3,908 | ₩4,028 | +1.86% | 6.1만 |
|---|
| 2025.11.26 | ₩3,734 | ₩4,079 | ₩3,734 | ₩3,827 | +2.51% | 6.7만 |
|---|
| 2025.11.25 | ₩4,036 | ₩4,036 | ₩3,613 | ₩3,787 | -6.17% | 3.2만 |
|---|
| 2025.11.24 | ₩3,453 | ₩3,974 | ₩3,399 | ₩3,680 | +6.59% | 45.4만 |
|---|
| 2025.11.21 | ₩3,426 | ₩3,680 | ₩3,386 | ₩3,453 | +0.78% | 5.1만 |
|---|
| 2025.11.20 | ₩3,693 | ₩3,944 | ₩3,479 | ₩3,506 | -5.07% | 5.1만 |
|---|
| 2025.11.19 | ₩3,961 | ₩3,961 | ₩3,680 | ₩3,693 | -6.76% | 6.4만 |
|---|
| 2025.11.18 | ₩4,108 | ₩4,143 | ₩3,841 | ₩3,921 | -4.56% | 6.8만 |
|---|
| 2025.11.17 | ₩4,135 | ₩4,336 | ₩3,890 | ₩4,229 | +2.27% | 8.6만 |
|---|
| 2025.11.14 | ₩4,128 | ₩4,349 | ₩4,015 | ₩4,189 | +1.46% | 28.9만 |
|---|
| 2025.11.13 | ₩4,162 | ₩4,357 | ₩4,068 | ₩4,202 | +0.96% | 5.8만 |
|---|
| 2025.11.12 | ₩4,201 | ₩4,309 | ₩4,068 | ₩4,122 | -1.88% | 3.2만 |
|---|
| 2025.11.11 | ₩4,068 | ₩4,269 | ₩4,015 | ₩4,242 | +4.28% | 5.6만 |
|---|
| 2025.11.10 | ₩3,988 | ₩4,189 | ₩3,881 | ₩4,108 | +3.02% | 11.2만 |
|---|
| 2025.11.07 | ₩4,122 | ₩4,122 | ₩3,479 | ₩3,934 | -4.55% | 39.2만 |
|---|
| 2025.11.06 | ₩4,041 | ₩4,296 | ₩4,041 | ₩4,229 | +4.64% | 7.5만 |
|---|
| 2025.11.05 | ₩4,162 | ₩4,162 | ₩3,821 | ₩4,015 | -3.54% | 3.3만 |
|---|
| 2025.11.04 | ₩4,363 | ₩4,429 | ₩4,040 | ₩4,148 | -4.91% | 9.9만 |
|---|
| 2025.11.03 | ₩4,523 | ₩4,684 | ₩4,349 | ₩4,376 | -3.25% | 14.2만 |
|---|
| 2025.10.31 | ₩4,550 | ₩4,610 | ₩4,349 | ₩4,537 | -0.29% | 6.8만 |
|---|
| 2025.10.30 | ₩4,282 | ₩4,523 | ₩4,242 | ₩4,483 | +4.69% | 8.9만 |
|---|
| 2025.10.29 | ₩4,443 | ₩4,512 | ₩4,229 | ₩4,269 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩4,791 | ₩4,851 | ₩4,309 | ₩4,456 | -6.98% | 17.3만 |
|---|
| 2025.10.27 | ₩4,550 | ₩4,827 | ₩4,443 | ₩4,777 | +5.00% | 33.2만 |
|---|
| 2025.10.24 | ₩3,974 | ₩4,603 | ₩3,908 | ₩4,443 | +11.78% | 63.5만 |
|---|
| 2025.10.23 | ₩4,001 | ₩4,135 | ₩3,881 | ₩3,988 | -0.33% | 15.9만 |
|---|
| 2025.10.22 | ₩4,001 | ₩4,001 | ₩3,760 | ₩3,881 | -3.01% | 7.2만 |
|---|
| 2025.10.21 | ₩3,934 | ₩4,015 | ₩3,667 | ₩4,015 | +2.04% | 9.6만 |
|---|
| 2025.10.20 | ₩3,747 | ₩3,921 | ₩3,613 | ₩3,921 | +4.64% | 8.4만 |
|---|
| 2025.10.17 | ₩3,707 | ₩3,948 | ₩3,640 | ₩3,720 | +0.36% | 9.1만 |
|---|
| 2025.10.16 | ₩3,948 | ₩4,068 | ₩3,640 | ₩3,854 | -2.37% | 10.2만 |
|---|
| 2025.10.15 | ₩3,867 | ₩4,068 | ₩3,814 | ₩3,974 | +2.77% | 10.8만 |
|---|
| 2025.10.14 | ₩3,854 | ₩3,921 | ₩3,613 | ₩3,867 | +0.35% | 9.3만 |
|---|
| 2025.10.13 | ₩4,175 | ₩4,376 | ₩3,801 | ₩3,854 | -7.69% | 8.1만 |
|---|
| 2025.10.10 | ₩4,215 | ₩4,256 | ₩3,881 | ₩4,082 | -3.17% | 6.2만 |
|---|