시장 데이터를 불러오는 중
전체 종목
오루카 테라퓨틱스 과거 주가
Oruka Therapeutics, Inc. - Common Stock · ORKA · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oruka Therapeutics, Inc. - Common Stock · ORKA · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,207 | ₩109,887 | ₩102,886 | ₩109,714 | +6.31% | 120.7만 |
| 2026.10.08 | ₩104,850 | ₩107,148 | ₩101,323 | ₩103,260 | -1.52% | 122.5만 |
| 2026.10.07 | ₩105,572 | ₩108,765 | ₩104,917 | ₩106,226 | +0.62% | 81만 |
| 2026.10.06 | ₩113,495 | ₩113,495 | ₩103,928 | ₩107,135 | -5.60% | 112.2만 |
| 2026.10.05 | ₩112,934 | ₩113,883 | ₩109,340 | ₩112,747 | -0.17% | 63만 |
| 2026.10.02 | ₩113,321 | ₩114,911 | ₩111,344 | ₩112,934 | -0.34% | 58.2만 |
| 2026.10.01 | ₩110,703 | ₩113,575 | ₩110,235 | ₩111,464 | +0.69% | 92.1만 |
| 2026.09.30 | ₩111,344 | ₩115,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,290 |
| -0.05% |
| 153.6만 |
| 2026.09.29 | ₩111,331 | ₩113,134 | ₩108,378 | ₩109,767 | -1.40% | 136.3만 |
|---|
| 2026.09.28 | ₩112,159 | ₩114,845 | ₩111,197 | ₩112,493 | +0.30% | 92.3만 |
|---|
| 2026.09.25 | ₩115,566 | ₩115,566 | ₩112,239 | ₩112,854 | -2.35% | 50만 |
|---|
| 2026.09.24 | ₩118,693 | ₩119,161 | ₩110,502 | ₩114,230 | -3.76% | 129.4만 |
|---|
| 2026.09.23 | ₩125,708 | ₩128,019 | ₩113,575 | ₩120,163 | -4.41% | 199.3만 |
|---|
| 2026.09.22 | ₩124,772 | ₩129,315 | ₩122,301 | ₩126,336 | +1.25% | 105.5만 |
|---|
| 2026.09.21 | ₩127,939 | ₩128,273 | ₩122,595 | ₩124,772 | -2.48% | 118.5만 |
|---|
| 2026.09.18 | ₩131,186 | ₩131,333 | ₩126,296 | ₩126,884 | -3.28% | 194.3만 |
|---|
| 2026.09.17 | ₩126,844 | ₩130,972 | ₩125,668 | ₩130,585 | +2.95% | 104.7만 |
|---|
| 2026.09.16 | ₩123,864 | ₩127,552 | ₩123,182 | ₩125,000 | +0.92% | 92.7만 |
|---|
| 2026.09.15 | ₩127,124 | ₩128,019 | ₩120,804 | ₩123,196 | -3.09% | 78.5만 |
|---|
| 2026.09.14 | ₩123,677 | ₩130,251 | ₩123,663 | ₩128,180 | +3.64% | 77.4만 |
|---|
| 2026.09.11 | ₩124,799 | ₩125,988 | ₩120,898 | ₩123,436 | -1.09% | 58.5만 |
|---|
| 2026.09.10 | ₩120,537 | ₩123,316 | ₩117,677 | ₩122,461 | +1.60% | 55.5만 |
|---|
| 2026.09.09 | ₩125,053 | ₩126,737 | ₩121,900 | ₩122,260 | -2.23% | 52.5만 |
|---|
| 2026.09.08 | ₩120,336 | ₩128,861 | ₩117,156 | ₩126,015 | +4.72% | 86.8만 |
|---|
| 2026.09.04 | ₩120,336 | ₩125,601 | ₩119,428 | ₩123,610 | +2.72% | 60.1만 |
|---|
| 2026.09.03 | ₩122,554 | ₩125,187 | ₩120,417 | ₩121,579 | -0.80% | 73.3만 |
|---|
| 2026.09.02 | ₩124,332 | ₩128,541 | ₩120,096 | ₩122,434 | -1.53% | 67.2만 |
|---|
| 2026.09.01 | ₩121,298 | ₩124,532 | ₩120,617 | ₩123,076 | +1.47% | 59.6만 |
|---|
| 2026.08.31 | ₩121,592 | ₩125,441 | ₩114,911 | ₩123,757 | +1.78% | 129.3만 |
|---|
| 2026.08.28 | ₩127,044 | ₩127,538 | ₩121,606 | ₩121,793 | -4.13% | 58.9만 |
|---|
| 2026.08.27 | ₩132,188 | ₩133,110 | ₩128,487 | ₩128,995 | -2.42% | 61.5만 |
|---|
| 2026.08.26 | ₩135,355 | ₩136,932 | ₩131,266 | ₩132,870 | -1.84% | 52.7만 |
|---|
| 2026.08.25 | ₩139,951 | ₩142,851 | ₩134,005 | ₩136,050 | -2.79% | 130.8만 |
|---|
| 2026.08.24 | ₩142,637 | ₩143,279 | ₩134,473 | ₩136,852 | -4.06% | 99.2만 |
|---|
| 2026.08.21 | ₩140,940 | ₩146,338 | ₩138,776 | ₩144,254 | +2.35% | 93.6만 |
|---|
| 2026.08.20 | ₩143,933 | ₩145,657 | ₩137,814 | ₩140,112 | -2.66% | 77.9만 |
|---|
| 2026.08.19 | ₩154,356 | ₩154,356 | ₩143,666 | ₩146,566 | -5.05% | 130.3만 |
|---|
| 2026.08.18 | ₩147,341 | ₩151,403 | ₩146,379 | ₩151,095 | +2.55% | 57.5만 |
|---|
| 2026.08.17 | ₩147,274 | ₩151,042 | ₩145,764 | ₩150,534 | +2.21% | 51.5만 |
|---|
| 2026.08.14 | ₩141,662 | ₩148,810 | ₩140,433 | ₩148,369 | +4.73% | 104.7만 |
|---|
| 2026.08.13 | ₩144,869 | ₩145,497 | ₩138,415 | ₩144,468 | -0.28% | 71.9만 |
|---|
| 2026.08.12 | ₩142,397 | ₩146,205 | ₩139,751 | ₩143,506 | +0.78% | 94.5만 |
|---|
| 2026.08.11 | ₩143,706 | ₩143,706 | ₩136,705 | ₩139,871 | -2.67% | 81.2만 |
|---|
| 2026.08.10 | ₩129,022 | ₩140,713 | ₩127,605 | ₩140,486 | +8.89% | 87.3만 |
|---|
| 2026.08.07 | ₩133,337 | ₩134,072 | ₩129,797 | ₩132,041 | -0.97% | 30.9만 |
|---|
| 2026.08.06 | ₩129,262 | ₩132,963 | ₩128,754 | ₩131,507 | +1.74% | 71.7만 |
|---|
| 2026.08.05 | ₩131,908 | ₩133,351 | ₩127,766 | ₩129,863 | -1.55% | 64만 |
|---|
| 2026.08.04 | ₩128,300 | ₩131,908 | ₩125,922 | ₩131,119 | +2.20% | 62.1만 |
|---|
| 2026.08.03 | ₩126,763 | ₩129,182 | ₩121,071 | ₩126,657 | -0.08% | 80.7만 |
|---|
| 2026.07.31 | ₩132,015 | ₩132,282 | ₩123,891 | ₩128,955 | -2.32% | 75.9만 |
|---|
| 2026.07.30 | ₩120,684 | ₩131,534 | ₩119,695 | ₩130,759 | +8.35% | 144만 |
|---|
| 2026.07.29 | ₩121,472 | ₩123,062 | ₩113,762 | ₩117,677 | -3.12% | 79만 |
|---|
| 2026.07.28 | ₩119,388 | ₩121,312 | ₩116,368 | ₩120,857 | +1.23% | 76.7만 |
|---|
| 2026.07.27 | ₩122,528 | ₩124,933 | ₩119,414 | ₩120,523 | -1.64% | 74.4만 |
|---|
| 2026.07.24 | ₩123,610 | ₩126,256 | ₩120,684 | ₩123,142 | -0.38% | 57.9만 |
|---|
| 2026.07.23 | ₩122,448 | ₩125,935 | ₩119,976 | ₩122,862 | +0.34% | 61.6만 |
|---|
| 2026.07.22 | ₩123,717 | ₩126,830 | ₩122,929 | ₩123,637 | -0.06% | 72.9만 |
|---|
| 2026.07.21 | ₩124,452 | ₩128,273 | ₩123,343 | ₩126,028 | +1.27% | 58.5만 |
|---|
| 2026.07.20 | ₩124,479 | ₩128,634 | ₩122,301 | ₩122,541 | -1.56% | 133.9만 |
|---|
| 2026.07.17 | ₩109,126 | ₩124,265 | ₩107,856 | ₩123,864 | +13.51% | 280.5만 |
|---|
| 2026.07.16 | ₩113,468 | ₩116,154 | ₩110,302 | ₩110,956 | -2.21% | 56.1만 |
|---|
| 2026.07.15 | ₩114,337 | ₩116,956 | ₩110,716 | ₩115,780 | +1.26% | 82.5만 |
|---|
| 2026.07.14 | ₩115,686 | ₩117,370 | ₩112,533 | ₩116,876 | +1.03% | 90만 |
|---|
| 2026.07.13 | ₩113,495 | ₩114,684 | ₩110,275 | ₩112,987 | -0.45% | 77만 |
|---|
| 2026.07.10 | ₩117,530 | ₩117,945 | ₩113,041 | ₩115,967 | -1.33% | 50.3만 |
|---|
| 2026.07.09 | ₩114,631 | ₩118,198 | ₩112,533 | ₩117,945 | +2.89% | 56.1만 |
|---|
| 2026.07.08 | ₩112,907 | ₩116,555 | ₩108,431 | ₩112,774 | -0.12% | 104.3만 |
|---|
| 2026.07.07 | ₩111,090 | ₩120,056 | ₩110,275 | ₩112,907 | +1.64% | 220.3만 |
|---|
| 2026.07.06 | ₩111,812 | ₩114,551 | ₩110,769 | ₩111,077 | -0.66% | 157.9만 |
|---|
| 2026.07.02 | ₩121,379 | ₩122,635 | ₩109,861 | ₩113,856 | -6.20% | 452.4만 |
|---|
| 2026.07.01 | ₩125,801 | ₩128,460 | ₩124,158 | ₩124,652 | -0.91% | 148.4만 |
|---|
| 2026.06.30 | ₩123,597 | ₩130,652 | ₩120,604 | ₩127,164 | +2.89% | 175.6만 |
|---|
| 2026.06.29 | ₩120,964 | ₩127,445 | ₩120,256 | ₩123,583 | +2.17% | 173.5만 |
|---|
| 2026.06.26 | ₩114,297 | ₩121,753 | ₩113,843 | ₩121,058 | +5.92% | 473.4만 |
|---|
| 2026.06.25 | ₩110,823 | ₩118,452 | ₩110,462 | ₩115,753 | +4.45% | 180.6만 |
|---|
| 2026.06.24 | ₩109,553 | ₩114,484 | ₩107,456 | ₩109,687 | +0.12% | 164.1만 |
|---|
| 2026.06.23 | ₩112,252 | ₩116,381 | ₩110,996 | ₩111,437 | -0.73% | 132.8만 |
|---|
| 2026.06.22 | ₩108,231 | ₩118,693 | ₩105,558 | ₩114,083 | +5.41% | 420.1만 |
|---|
| 2026.06.18 | ₩97,808 | ₩99,866 | ₩94,735 | ₩96,659 | -1.17% | 298.7만 |
|---|
| 2026.06.17 | ₩91,715 | ₩95,350 | ₩90,780 | ₩94,708 | +3.26% | 77만 |
|---|
| 2026.06.16 | ₩92,263 | ₩93,065 | ₩89,096 | ₩90,473 | -1.94% | 81.6만 |
|---|
| 2026.06.15 | ₩93,118 | ₩95,831 | ₩90,486 | ₩92,009 | -1.19% | 100.2만 |
|---|
| 2026.06.12 | ₩91,288 | ₩94,989 | ₩90,433 | ₩93,386 | +2.30% | 78.2만 |
|---|
| 2026.06.11 | ₩85,689 | ₩94,642 | ₩85,689 | ₩91,488 | +6.77% | 118.9만 |
|---|
| 2026.06.10 | ₩88,696 | ₩92,450 | ₩85,449 | ₩85,556 | -3.54% | 101.7만 |
|---|
| 2026.06.09 | ₩86,731 | ₩89,698 | ₩83,578 | ₩89,431 | +3.11% | 156.7만 |
|---|
| 2026.06.08 | ₩82,549 | ₩86,184 | ₩82,255 | ₩85,596 | +3.69% | 121.4만 |
|---|
| 2026.06.05 | ₩84,233 | ₩85,409 | ₩79,235 | ₩80,358 | -4.60% | 130.2만 |
|---|
| 2026.06.04 | ₩76,777 | ₩84,954 | ₩76,777 | ₩83,217 | +8.39% | 147.8만 |
|---|
| 2026.06.03 | ₩74,064 | ₩78,140 | ₩72,862 | ₩76,429 | +3.19% | 83만 |
|---|
| 2026.06.02 | ₩72,661 | ₩74,225 | ₩72,087 | ₩73,797 | +1.56% | 116.1만 |
|---|
| 2026.06.01 | ₩76,870 | ₩77,311 | ₩71,646 | ₩73,503 | -4.38% | 112.6만 |
|---|
| 2026.05.29 | ₩77,472 | ₩78,835 | ₩76,055 | ₩78,207 | +0.95% | 122.9만 |
|---|
| 2026.05.28 | ₩77,124 | ₩78,714 | ₩75,655 | ₩77,472 | +0.45% | 61.8만 |
|---|
| 2026.05.27 | ₩79,703 | ₩81,026 | ₩77,245 | ₩77,485 | -2.78% | 67.1만 |
|---|
| 2026.05.26 | ₩82,456 | ₩82,616 | ₩78,447 | ₩78,915 | -4.29% | 121.2만 |
|---|
| 2026.05.22 | ₩78,795 | ₩81,707 | ₩77,472 | ₩80,986 | +2.78% | 110.2만 |
|---|
| 2026.05.21 | ₩79,583 | ₩80,692 | ₩77,031 | ₩78,420 | -1.46% | 128.8만 |
|---|
| 2026.05.20 | ₩78,407 | ₩81,387 | ₩75,815 | ₩81,066 | +3.39% | 142.8만 |
|---|
| 2026.05.19 | ₩76,162 | ₩78,354 | ₩73,477 | ₩76,830 | +0.88% | 225.5만 |
|---|
| 2026.05.18 | ₩82,843 | ₩83,084 | ₩76,857 | ₩77,953 | -5.90% | 190.6만 |
|---|
| 2026.05.15 | ₩83,511 | ₩85,008 | ₩81,320 | ₩82,750 | -0.91% | 139.3만 |
|---|
| 2026.05.14 | ₩84,660 | ₩87,520 | ₩82,349 | ₩85,382 | +0.85% | 108.4만 |
|---|
| 2026.05.13 | ₩86,264 | ₩86,852 | ₩83,097 | ₩84,420 | -2.14% | 94.7만 |
|---|
| 2026.05.12 | ₩86,905 | ₩86,945 | ₩84,126 | ₩86,384 | -0.60% | 108.8만 |
|---|
| 2026.05.11 | ₩86,945 | ₩90,553 | ₩85,582 | ₩87,760 | +0.94% | 93.8만 |
|---|
| 2026.05.08 | ₩85,769 | ₩87,453 | ₩85,088 | ₩86,304 | +0.62% | 94.2만 |
|---|
| 2026.05.07 | ₩93,372 | ₩93,800 | ₩84,888 | ₩85,609 | -8.31% | 302.4만 |
|---|
| 2026.05.06 | ₩93,025 | ₩94,895 | ₩91,662 | ₩93,252 | +0.24% | 189.3만 |
|---|
| 2026.05.05 | ₩89,751 | ₩92,571 | ₩86,852 | ₩92,130 | +2.65% | 203.6만 |
|---|
| 2026.05.04 | ₩82,041 | ₩89,030 | ₩81,480 | ₩88,803 | +8.24% | 220만 |
|---|
| 2026.05.01 | ₩91,862 | ₩92,530 | ₩82,950 | ₩83,618 | -8.97% | 395.3만 |
|---|
| 2026.04.30 | ₩93,025 | ₩94,187 | ₩89,925 | ₩91,408 | -1.74% | 397.7만 |
|---|
| 2026.04.29 | ₩102,004 | ₩102,044 | ₩89,056 | ₩90,994 | -10.79% | 792.1만 |
|---|
| 2026.04.28 | ₩104,503 | ₩113,535 | ₩96,419 | ₩98,864 | -5.40% | 295.5만 |
|---|
| 2026.04.27 | ₩120,283 | ₩121,592 | ₩99,853 | ₩102,071 | -15.14% | 690.2만 |
|---|
| 2026.04.24 | ₩90,646 | ₩92,424 | ₩88,869 | ₩92,237 | +1.75% | 109.2만 |
|---|
| 2026.04.23 | ₩93,466 | ₩94,869 | ₩89,992 | ₩90,513 | -3.16% | 168.1만 |
|---|
| 2026.04.22 | ₩93,279 | ₩94,040 | ₩91,755 | ₩93,105 | -0.19% | 114.2만 |
|---|
| 2026.04.21 | ₩92,076 | ₩93,746 | ₩90,887 | ₩92,196 | +0.13% | 73.3만 |
|---|
| 2026.04.20 | ₩91,528 | ₩94,201 | ₩90,994 | ₩92,023 | +0.54% | 137.6만 |
|---|
| 2026.04.17 | ₩91,555 | ₩93,720 | ₩89,257 | ₩92,090 | +0.58% | 138만 |
|---|
| 2026.04.16 | ₩86,852 | ₩90,727 | ₩85,355 | ₩89,618 | +3.18% | 131.6만 |
|---|
| 2026.04.15 | ₩90,125 | ₩90,780 | ₩86,691 | ₩87,587 | -2.82% | 140.3만 |
|---|
| 2026.04.14 | ₩82,416 | ₩90,192 | ₩81,173 | ₩89,604 | +8.72% | 161.9만 |
|---|
| 2026.04.13 | ₩80,385 | ₩84,928 | ₩79,302 | ₩82,015 | +2.03% | 151.8만 |
|---|
| 2026.04.10 | ₩84,807 | ₩84,807 | ₩78,835 | ₩79,610 | -6.13% | 102.1만 |
|---|
| 2026.04.09 | ₩83,645 | ₩85,449 | ₩81,828 | ₩84,981 | +1.60% | 83.7만 |
|---|
| 2026.04.08 | ₩83,458 | ₩86,331 | ₩81,534 | ₩82,857 | -0.72% | 154.6만 |
|---|
| 2026.04.07 | ₩75,200 | ₩81,079 | ₩73,624 | ₩80,973 | +7.68% | 141.6만 |
|---|
| 2026.04.06 | ₩73,490 | ₩78,821 | ₩73,169 | ₩75,320 | +2.49% | 192.8만 |
|---|
| 2026.04.02 | ₩65,513 | ₩71,566 | ₩65,473 | ₩71,232 | +8.73% | 163.8만 |
|---|
| 2026.04.01 | ₩66,568 | ₩68,159 | ₩66,128 | ₩67,384 | +1.22% | 101.5만 |
|---|
| 2026.03.31 | ₩62,226 | ₩65,914 | ₩61,558 | ₩65,540 | +5.33% | 102.8만 |
|---|
| 2026.03.30 | ₩59,500 | ₩61,170 | ₩58,124 | ₩60,823 | +2.22% | 82.7만 |
|---|
| 2026.03.27 | ₩60,155 | ₩61,250 | ₩58,819 | ₩59,433 | -1.20% | 88.6만 |
|---|
| 2026.03.26 | ₩56,667 | ₩63,135 | ₩56,120 | ₩60,743 | +7.19% | 155.9만 |
|---|
| 2026.03.25 | ₩53,688 | ₩60,823 | ₩53,233 | ₩58,538 | +9.03% | 81.4만 |
|---|
| 2026.03.24 | ₩54,209 | ₩54,489 | ₩52,178 | ₩53,314 | -1.65% | 48.9만 |
|---|
| 2026.03.23 | ₩53,380 | ₩55,679 | ₩52,338 | ₩55,532 | +4.03% | 56.2만 |
|---|
| 2026.03.20 | ₩51,991 | ₩52,899 | ₩50,174 | ₩51,991 | 0.00% | 125.8만 |
|---|
| 2026.03.19 | ₩54,423 | ₩54,423 | ₩50,454 | ₩51,871 | -4.69% | 65만 |
|---|
| 2026.03.18 | ₩55,158 | ₩57,295 | ₩54,276 | ₩54,516 | -1.16% | 98.6만 |
|---|
| 2026.03.17 | ₩55,505 | ₩56,520 | ₩53,046 | ₩55,198 | -0.55% | 64.5만 |
|---|
| 2026.03.16 | ₩55,184 | ₩56,667 | ₩52,378 | ₩55,786 | +1.09% | 129만 |
|---|
| 2026.03.13 | ₩43,880 | ₩55,037 | ₩43,159 | ₩53,447 | +21.80% | 158.5만 |
|---|
| 2026.03.12 | ₩45,430 | ₩45,430 | ₩41,849 | ₩42,744 | -5.91% | 41.2만 |
|---|
| 2026.03.11 | ₩44,762 | ₩48,343 | ₩44,695 | ₩45,978 | +2.72% | 50.3만 |
|---|
| 2026.03.10 | ₩44,962 | ₩46,740 | ₩44,856 | ₩45,016 | +0.12% | 34.1만 |
|---|
| 2026.03.09 | ₩44,695 | ₩47,621 | ₩43,853 | ₩44,962 | +0.60% | 39.8만 |
|---|
| 2026.03.06 | ₩44,228 | ₩45,029 | ₩42,865 | ₩44,054 | -0.39% | 24.2만 |
|---|
| 2026.03.05 | ₩46,593 | ₩47,034 | ₩44,067 | ₩44,321 | -4.88% | 36.8만 |
|---|
| 2026.03.04 | ₩44,548 | ₩47,648 | ₩43,078 | ₩46,753 | +4.95% | 50만 |
|---|
| 2026.03.03 | ₩43,426 | ₩45,003 | ₩42,571 | ₩43,880 | +1.05% | 28.2만 |
|---|
| 2026.03.02 | ₩43,934 | ₩46,285 | ₩43,105 | ₩45,016 | +2.46% | 29.8만 |
|---|
| 2026.02.27 | ₩45,697 | ₩46,633 | ₩45,069 | ₩45,978 | +0.61% | 41.2만 |
|---|
| 2026.02.26 | ₩47,434 | ₩47,434 | ₩45,069 | ₩45,858 | -3.32% | 19.2만 |
|---|
| 2026.02.25 | ₩47,581 | ₩48,811 | ₩46,472 | ₩47,140 | -0.93% | 33.3만 |
|---|
| 2026.02.24 | ₩44,749 | ₩48,490 | ₩44,749 | ₩47,515 | +6.18% | 43.3만 |
|---|
| 2026.02.23 | ₩43,412 | ₩45,417 | ₩43,052 | ₩44,522 | +2.55% | 24.1만 |
|---|
| 2026.02.20 | ₩43,092 | ₩44,040 | ₩41,622 | ₩43,212 | +0.28% | 39.5만 |
|---|
| 2026.02.19 | ₩42,851 | ₩43,827 | ₩41,542 | ₩43,319 | +1.09% | 39.6만 |
|---|
| 2026.02.18 | ₩43,626 | ₩45,016 | ₩42,731 | ₩43,119 | -1.16% | 20.2만 |
|---|
| 2026.02.17 | ₩42,771 | ₩44,348 | ₩42,290 | ₩43,666 | +2.09% | 26.1만 |
|---|
| 2026.02.13 | ₩43,840 | ₩45,377 | ₩42,691 | ₩43,038 | -1.83% | 18.7만 |
|---|
| 2026.02.12 | ₩43,693 | ₩44,936 | ₩42,090 | ₩43,613 | -0.18% | 47.3만 |
|---|
| 2026.02.11 | ₩44,027 | ₩44,067 | ₩41,422 | ₩43,038 | -2.25% | 50.9만 |
|---|
| 2026.02.10 | ₩44,441 | ₩45,216 | ₩43,439 | ₩43,934 | -1.14% | 21.2만 |
|---|
| 2026.02.09 | ₩45,283 | ₩45,283 | ₩43,386 | ₩44,441 | -1.86% | 19만 |
|---|
| 2026.02.06 | ₩42,798 | ₩44,668 | ₩41,929 | ₩44,161 | +3.18% | 50.5만 |
|---|
| 2026.02.05 | ₩43,880 | ₩45,604 | ₩41,622 | ₩41,983 | -4.32% | 34.9만 |
|---|
| 2026.02.04 | ₩46,526 | ₩46,526 | ₩43,412 | ₩44,094 | -5.23% | 27.6만 |
|---|
| 2026.02.03 | ₩46,232 | ₩46,980 | ₩44,428 | ₩46,165 | -0.14% | 39.5만 |
|---|
| 2026.02.02 | ₩45,804 | ₩47,381 | ₩44,869 | ₩45,831 | +0.06% | 48.6만 |
|---|
| 2026.01.30 | ₩46,365 | ₩47,368 | ₩44,000 | ₩45,737 | -1.35% | 38.4만 |
|---|
| 2026.01.29 | ₩47,087 | ₩48,183 | ₩46,071 | ₩47,114 | +0.06% | 35.2만 |
|---|
| 2026.01.28 | ₩47,074 | ₩47,541 | ₩45,216 | ₩46,980 | -0.20% | 56.9만 |
|---|
| 2026.01.27 | ₩45,697 | ₩48,477 | ₩45,617 | ₩46,633 | +2.05% | 57.9만 |
|---|
| 2026.01.26 | ₩45,417 | ₩46,686 | ₩45,310 | ₩45,590 | +0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩47,207 | ₩47,889 | ₩45,283 | ₩45,951 | -2.66% | 47.3만 |
|---|
| 2026.01.22 | ₩44,762 | ₩48,784 | ₩44,628 | ₩47,474 | +6.06% | 101.9만 |
|---|
| 2026.01.21 | ₩44,254 | ₩46,365 | ₩44,161 | ₩46,045 | +4.05% | 76.1만 |
|---|
| 2026.01.20 | ₩43,359 | ₩45,938 | ₩43,319 | ₩44,401 | +2.40% | 45.2만 |
|---|
| 2026.01.16 | ₩43,827 | ₩45,230 | ₩42,237 | ₩44,628 | +1.83% | 71.9만 |
|---|
| 2026.01.15 | ₩42,945 | ₩43,947 | ₩41,368 | ₩43,426 | +1.12% | 37.8만 |
|---|
| 2026.01.14 | ₩42,357 | ₩42,851 | ₩41,368 | ₩42,758 | +0.95% | 27.4만 |
|---|
| 2026.01.13 | ₩42,170 | ₩42,170 | ₩39,631 | ₩41,876 | -0.70% | 39.2만 |
|---|
| 2026.01.12 | ₩37,066 | ₩41,128 | ₩35,957 | ₩41,007 | +10.63% | 61.7만 |
|---|
| 2026.01.09 | ₩35,542 | ₩37,627 | ₩35,355 | ₩37,226 | +4.74% | 54만 |
|---|
| 2026.01.08 | ₩36,825 | ₩37,092 | ₩34,460 | ₩35,275 | -4.21% | 33.4만 |
|---|
| 2026.01.07 | ₩36,438 | ₩38,094 | ₩35,783 | ₩37,159 | +1.98% | 45.6만 |
|---|
| 2026.01.06 | ₩35,823 | ₩35,983 | ₩34,594 | ₩35,569 | -0.71% | 46.2만 |
|---|
| 2026.01.05 | ₩37,480 | ₩37,480 | ₩33,712 | ₩35,917 | -4.17% | 87만 |
|---|
| 2026.01.02 | ₩40,500 | ₩40,900 | ₩36,772 | ₩37,774 | -6.73% | 49.3만 |
|---|
| 2025.12.31 | ₩38,910 | ₩41,168 | ₩38,869 | ₩40,500 | +4.09% | 56만 |
|---|
| 2025.12.30 | ₩41,194 | ₩41,288 | ₩37,613 | ₩38,910 | -5.55% | 77.6만 |
|---|
| 2025.12.29 | ₩42,116 | ₩42,517 | ₩40,566 | ₩41,288 | -1.97% | 43.9만 |
|---|
| 2025.12.26 | ₩42,758 | ₩43,092 | ₩40,500 | ₩42,357 | -0.94% | 39.4만 |
|---|
| 2025.12.24 | ₩42,691 | ₩43,332 | ₩42,170 | ₩42,918 | +0.53% | 26.2만 |
|---|
| 2025.12.23 | ₩42,250 | ₩43,613 | ₩41,261 | ₩42,370 | +0.28% | 54.4만 |
|---|
| 2025.12.22 | ₩41,769 | ₩43,586 | ₩40,152 | ₩42,718 | +2.27% | 79.9만 |
|---|
| 2025.12.19 | ₩37,640 | ₩43,038 | ₩37,547 | ₩42,544 | +13.03% | 476.3만 |
|---|
| 2025.12.18 | ₩39,097 | ₩40,206 | ₩37,199 | ₩37,613 | -3.79% | 62.7만 |
|---|
| 2025.12.17 | ₩38,923 | ₩40,192 | ₩37,520 | ₩37,921 | -2.57% | 38.9만 |
|---|
| 2025.12.16 | ₩39,671 | ₩41,248 | ₩38,469 | ₩38,669 | -2.53% | 52만 |
|---|
| 2025.12.15 | ₩40,847 | ₩41,889 | ₩39,778 | ₩40,219 | -1.54% | 43.6만 |
|---|
| 2025.12.12 | ₩40,179 | ₩41,542 | ₩39,257 | ₩40,326 | +0.37% | 69.8만 |
|---|
| 2025.12.11 | ₩42,023 | ₩42,744 | ₩40,112 | ₩40,366 | -3.94% | 25.4만 |
|---|
| 2025.12.10 | ₩41,141 | ₩43,132 | ₩40,460 | ₩41,956 | +1.98% | 40.8만 |
|---|
| 2025.12.09 | ₩41,822 | ₩42,557 | ₩41,047 | ₩41,141 | -1.63% | 37.6만 |
|---|
| 2025.12.08 | ₩41,983 | ₩42,491 | ₩41,288 | ₩42,023 | +0.10% | 38.8만 |
|---|
| 2025.12.05 | ₩41,689 | ₩42,491 | ₩40,379 | ₩41,208 | -1.15% | 35.5만 |
|---|
| 2025.12.04 | ₩39,417 | ₩41,702 | ₩38,803 | ₩41,328 | +4.85% | 40.2만 |
|---|
| 2025.12.03 | ₩37,533 | ₩40,446 | ₩37,132 | ₩39,551 | +5.38% | 36.7만 |
|---|
| 2025.12.02 | ₩36,745 | ₩37,413 | ₩35,716 | ₩37,186 | +1.20% | 37.4만 |
|---|
| 2025.12.01 | ₩39,444 | ₩39,644 | ₩36,010 | ₩36,972 | -6.27% | 49.3만 |
|---|
| 2025.11.28 | ₩40,794 | ₩41,248 | ₩40,099 | ₩40,219 | -1.41% | 17.5만 |
|---|
| 2025.11.26 | ₩40,727 | ₩41,422 | ₩40,326 | ₩40,700 | -0.07% | 30.7만 |
|---|
| 2025.11.25 | ₩40,085 | ₩40,954 | ₩38,803 | ₩40,780 | +1.73% | 38.4만 |
|---|
| 2025.11.24 | ₩39,952 | ₩41,221 | ₩39,150 | ₩39,912 | -0.10% | 107.2만 |
|---|
| 2025.11.21 | ₩35,943 | ₩39,671 | ₩35,435 | ₩39,137 | +8.88% | 39.7만 |
|---|
| 2025.11.20 | ₩38,495 | ₩39,912 | ₩35,970 | ₩36,063 | -6.32% | 41.3만 |
|---|
| 2025.11.19 | ₩36,732 | ₩38,482 | ₩36,732 | ₩37,760 | +2.80% | 38.1만 |
|---|
| 2025.11.18 | ₩37,507 | ₩37,774 | ₩36,251 | ₩36,678 | -2.21% | 39만 |
|---|
| 2025.11.17 | ₩35,609 | ₩37,988 | ₩35,435 | ₩37,720 | +5.93% | 30.4만 |
|---|
| 2025.11.14 | ₩35,315 | ₩37,266 | ₩34,233 | ₩36,184 | +2.46% | 30.5만 |
|---|
| 2025.11.13 | ₩39,805 | ₩40,059 | ₩34,981 | ₩35,248 | -11.45% | 44.7만 |
|---|
| 2025.11.12 | ₩37,426 | ₩39,898 | ₩36,758 | ₩37,814 | +1.04% | 31.8만 |
|---|
| 2025.11.11 | ₩37,173 | ₩38,669 | ₩36,438 | ₩37,680 | +1.37% | 35.7만 |
|---|
| 2025.11.10 | ₩37,640 | ₩38,736 | ₩36,424 | ₩37,360 | -0.75% | 31.8만 |
|---|
| 2025.11.07 | ₩37,507 | ₩37,988 | ₩35,395 | ₩37,079 | -1.14% | 51.7만 |
|---|
| 2025.11.06 | ₩36,090 | ₩39,604 | ₩35,075 | ₩37,787 | +4.70% | 57.3만 |
|---|
| 2025.11.05 | ₩36,451 | ₩39,083 | ₩35,061 | ₩36,491 | +0.11% | 77.8만 |
|---|
| 2025.11.04 | ₩34,193 | ₩36,812 | ₩34,166 | ₩36,651 | +7.19% | 72.3만 |
|---|
| 2025.11.03 | ₩37,640 | ₩37,640 | ₩34,527 | ₩34,995 | -7.03% | 44.8만 |
|---|
| 2025.10.31 | ₩37,734 | ₩38,722 | ₩36,678 | ₩37,640 | -0.25% | 34.2만 |
|---|
| 2025.10.30 | ₩36,825 | ₩38,295 | ₩36,210 | ₩37,560 | +2.00% | 37.3만 |
|---|
| 2025.10.29 | ₩36,665 | ₩39,364 | ₩36,210 | ₩36,892 | +0.62% | 31.5만 |
|---|
| 2025.10.28 | ₩36,812 | ₩37,306 | ₩36,264 | ₩36,665 | -0.40% | 11.8만 |
|---|
| 2025.10.27 | ₩37,293 | ₩38,429 | ₩36,371 | ₩37,012 | -0.75% | 45.2만 |
|---|
| 2025.10.24 | ₩36,972 | ₩36,972 | ₩35,770 | ₩36,411 | -1.52% | 16.6만 |
|---|
| 2025.10.23 | ₩35,823 | ₩37,079 | ₩35,128 | ₩36,251 | +1.19% | 14.1만 |
|---|
| 2025.10.22 | ₩36,611 | ₩36,959 | ₩33,551 | ₩35,609 | -2.74% | 48.7만 |
|---|
| 2025.10.21 | ₩36,545 | ₩37,226 | ₩35,556 | ₩36,558 | +0.04% | 24.3만 |
|---|
| 2025.10.20 | ₩37,026 | ₩37,346 | ₩35,609 | ₩36,718 | -0.83% | 34.8만 |
|---|
| 2025.10.17 | ₩35,128 | ₩36,972 | ₩33,939 | ₩36,718 | +4.53% | 33.2만 |
|---|
| 2025.10.16 | ₩37,707 | ₩38,175 | ₩34,246 | ₩35,489 | -5.88% | 35.2만 |
|---|
| 2025.10.15 | ₩37,426 | ₩39,003 | ₩35,863 | ₩37,293 | -0.36% | 66.1만 |
|---|
| 2025.10.14 | ₩33,244 | ₩39,016 | ₩33,244 | ₩36,718 | +10.45% | 117.6만 |
|---|
| 2025.10.13 | ₩33,886 | ₩34,995 | ₩32,683 | ₩34,086 | +0.59% | 53.8만 |
|---|
| 2025.10.10 | ₩34,741 | ₩34,794 | ₩32,483 | ₩32,723 | -5.81% | 52만 |
|---|