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 | ₩103,152 | ₩109,830 | ₩102,832 | ₩109,656 | +6.31% | 120.7만 |
| 2026.10.08 | ₩104,795 | ₩107,092 | ₩101,269 | ₩103,206 | -1.52% | 122.5만 |
| 2026.10.07 | ₩105,516 | ₩108,708 | ₩104,862 | ₩106,171 | +0.62% | 81만 |
| 2026.10.06 | ₩113,436 | ₩113,436 | ₩103,874 | ₩107,079 | -5.60% | 112.2만 |
| 2026.10.05 | ₩112,875 | ₩113,823 | ₩109,282 | ₩112,688 | -0.17% | 63만 |
| 2026.10.02 | ₩113,262 | ₩114,851 | ₩111,286 | ₩112,875 | -0.34% | 58.2만 |
| 2026.10.01 | ₩110,645 | ₩113,516 | ₩110,177 | ₩111,406 | +0.69% | 92.1만 |
| 2026.09.30 | ₩111,286 | ₩115,532 | ₩109,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,232 |
| -0.05% |
| 153.6만 |
| 2026.09.29 | ₩111,272 | ₩113,075 | ₩108,321 | ₩109,710 | -1.40% | 136.3만 |
|---|
| 2026.09.28 | ₩112,100 | ₩114,785 | ₩111,139 | ₩112,434 | +0.30% | 92.3만 |
|---|
| 2026.09.25 | ₩115,506 | ₩115,506 | ₩112,180 | ₩112,795 | -2.35% | 50만 |
|---|
| 2026.09.24 | ₩118,631 | ₩119,098 | ₩110,444 | ₩114,170 | -3.76% | 129.4만 |
|---|
| 2026.09.23 | ₩125,642 | ₩127,952 | ₩113,516 | ₩120,100 | -4.41% | 199.3만 |
|---|
| 2026.09.22 | ₩124,707 | ₩129,248 | ₩122,236 | ₩126,270 | +1.25% | 105.5만 |
|---|
| 2026.09.21 | ₩127,872 | ₩128,206 | ₩122,530 | ₩124,707 | -2.48% | 118.5만 |
|---|
| 2026.09.18 | ₩131,117 | ₩131,264 | ₩126,230 | ₩126,817 | -3.28% | 194.3만 |
|---|
| 2026.09.17 | ₩126,777 | ₩130,904 | ₩125,602 | ₩130,516 | +2.95% | 104.7만 |
|---|
| 2026.09.16 | ₩123,799 | ₩127,485 | ₩123,118 | ₩124,934 | +0.92% | 92.7만 |
|---|
| 2026.09.15 | ₩127,058 | ₩127,952 | ₩120,741 | ₩123,131 | -3.09% | 78.5만 |
|---|
| 2026.09.14 | ₩123,612 | ₩130,183 | ₩123,599 | ₩128,113 | +3.64% | 77.4만 |
|---|
| 2026.09.11 | ₩124,734 | ₩125,922 | ₩120,834 | ₩123,372 | -1.09% | 58.5만 |
|---|
| 2026.09.10 | ₩120,474 | ₩123,251 | ₩117,616 | ₩122,397 | +1.60% | 55.5만 |
|---|
| 2026.09.09 | ₩124,988 | ₩126,670 | ₩121,836 | ₩122,196 | -2.23% | 52.5만 |
|---|
| 2026.09.08 | ₩120,273 | ₩128,794 | ₩117,095 | ₩125,949 | +4.72% | 86.8만 |
|---|
| 2026.09.04 | ₩120,273 | ₩125,535 | ₩119,365 | ₩123,545 | +2.72% | 60.1만 |
|---|
| 2026.09.03 | ₩122,490 | ₩125,121 | ₩120,353 | ₩121,515 | -0.80% | 73.3만 |
|---|
| 2026.09.02 | ₩124,266 | ₩128,473 | ₩120,033 | ₩122,370 | -1.53% | 67.2만 |
|---|
| 2026.09.01 | ₩121,235 | ₩124,467 | ₩120,554 | ₩123,011 | +1.47% | 59.6만 |
|---|
| 2026.08.31 | ₩121,529 | ₩125,375 | ₩114,851 | ₩123,692 | +1.78% | 129.3만 |
|---|
| 2026.08.28 | ₩126,977 | ₩127,472 | ₩121,542 | ₩121,729 | -4.13% | 58.9만 |
|---|
| 2026.08.27 | ₩132,119 | ₩133,041 | ₩128,420 | ₩128,927 | -2.42% | 61.5만 |
|---|
| 2026.08.26 | ₩135,284 | ₩136,860 | ₩131,198 | ₩132,800 | -1.84% | 52.7만 |
|---|
| 2026.08.25 | ₩139,878 | ₩142,776 | ₩133,935 | ₩135,979 | -2.79% | 130.8만 |
|---|
| 2026.08.24 | ₩142,562 | ₩143,204 | ₩134,403 | ₩136,780 | -4.06% | 99.2만 |
|---|
| 2026.08.21 | ₩140,866 | ₩146,262 | ₩138,703 | ₩144,178 | +2.35% | 93.6만 |
|---|
| 2026.08.20 | ₩143,858 | ₩145,581 | ₩137,741 | ₩140,038 | -2.66% | 77.9만 |
|---|
| 2026.08.19 | ₩154,275 | ₩154,275 | ₩143,591 | ₩146,489 | -5.05% | 130.3만 |
|---|
| 2026.08.18 | ₩147,263 | ₩151,323 | ₩146,302 | ₩151,016 | +2.55% | 57.5만 |
|---|
| 2026.08.17 | ₩147,197 | ₩150,963 | ₩145,688 | ₩150,455 | +2.21% | 51.5만 |
|---|
| 2026.08.14 | ₩141,588 | ₩148,732 | ₩140,359 | ₩148,292 | +4.73% | 104.7만 |
|---|
| 2026.08.13 | ₩144,793 | ₩145,420 | ₩138,342 | ₩144,392 | -0.28% | 71.9만 |
|---|
| 2026.08.12 | ₩142,322 | ₩146,128 | ₩139,678 | ₩143,431 | +0.78% | 94.5만 |
|---|
| 2026.08.11 | ₩143,631 | ₩143,631 | ₩136,633 | ₩139,798 | -2.67% | 81.2만 |
|---|
| 2026.08.10 | ₩128,954 | ₩140,639 | ₩127,538 | ₩140,412 | +8.89% | 87.3만 |
|---|
| 2026.08.07 | ₩133,268 | ₩134,002 | ₩129,729 | ₩131,972 | -0.97% | 30.9만 |
|---|
| 2026.08.06 | ₩129,194 | ₩132,894 | ₩128,687 | ₩131,438 | +1.74% | 71.7만 |
|---|
| 2026.08.05 | ₩131,839 | ₩133,281 | ₩127,699 | ₩129,795 | -1.55% | 64만 |
|---|
| 2026.08.04 | ₩128,233 | ₩131,839 | ₩125,856 | ₩131,051 | +2.20% | 62.1만 |
|---|
| 2026.08.03 | ₩126,697 | ₩129,114 | ₩121,008 | ₩126,590 | -0.08% | 80.7만 |
|---|
| 2026.07.31 | ₩131,945 | ₩132,213 | ₩123,826 | ₩128,887 | -2.32% | 75.9만 |
|---|
| 2026.07.30 | ₩120,621 | ₩131,465 | ₩119,632 | ₩130,690 | +8.35% | 144만 |
|---|
| 2026.07.29 | ₩121,408 | ₩122,998 | ₩113,703 | ₩117,616 | -3.12% | 79만 |
|---|
| 2026.07.28 | ₩119,325 | ₩121,248 | ₩116,307 | ₩120,794 | +1.23% | 76.7만 |
|---|
| 2026.07.27 | ₩122,464 | ₩124,867 | ₩119,352 | ₩120,460 | -1.64% | 74.4만 |
|---|
| 2026.07.24 | ₩123,545 | ₩126,190 | ₩120,621 | ₩123,078 | -0.38% | 57.9만 |
|---|
| 2026.07.23 | ₩122,383 | ₩125,869 | ₩119,913 | ₩122,797 | +0.34% | 61.6만 |
|---|
| 2026.07.22 | ₩123,652 | ₩126,764 | ₩122,864 | ₩123,572 | -0.06% | 72.9만 |
|---|
| 2026.07.21 | ₩124,387 | ₩128,206 | ₩123,278 | ₩125,962 | +1.27% | 58.5만 |
|---|
| 2026.07.20 | ₩124,413 | ₩128,567 | ₩122,236 | ₩122,477 | -1.56% | 133.9만 |
|---|
| 2026.07.17 | ₩109,069 | ₩124,200 | ₩107,800 | ₩123,799 | +13.51% | 280.5만 |
|---|
| 2026.07.16 | ₩113,409 | ₩116,093 | ₩110,244 | ₩110,898 | -2.21% | 56.1만 |
|---|
| 2026.07.15 | ₩114,277 | ₩116,895 | ₩110,658 | ₩115,719 | +1.26% | 82.5만 |
|---|
| 2026.07.14 | ₩115,626 | ₩117,309 | ₩112,474 | ₩116,814 | +1.03% | 90만 |
|---|
| 2026.07.13 | ₩113,436 | ₩114,624 | ₩110,217 | ₩112,928 | -0.45% | 77만 |
|---|
| 2026.07.10 | ₩117,469 | ₩117,883 | ₩112,982 | ₩115,906 | -1.33% | 50.3만 |
|---|
| 2026.07.09 | ₩114,571 | ₩118,137 | ₩112,474 | ₩117,883 | +2.89% | 56.1만 |
|---|
| 2026.07.08 | ₩112,848 | ₩116,494 | ₩108,374 | ₩112,715 | -0.12% | 104.3만 |
|---|
| 2026.07.07 | ₩111,032 | ₩119,993 | ₩110,217 | ₩112,848 | +1.64% | 220.3만 |
|---|
| 2026.07.06 | ₩111,753 | ₩114,491 | ₩110,711 | ₩111,018 | -0.66% | 157.9만 |
|---|
| 2026.07.02 | ₩121,315 | ₩122,570 | ₩109,803 | ₩113,796 | -6.20% | 452.4만 |
|---|
| 2026.07.01 | ₩125,735 | ₩128,393 | ₩124,093 | ₩124,587 | -0.91% | 148.4만 |
|---|
| 2026.06.30 | ₩123,532 | ₩130,583 | ₩120,540 | ₩127,098 | +2.89% | 175.6만 |
|---|
| 2026.06.29 | ₩120,901 | ₩127,378 | ₩120,193 | ₩123,519 | +2.17% | 173.5만 |
|---|
| 2026.06.26 | ₩114,237 | ₩121,689 | ₩113,783 | ₩120,994 | +5.92% | 473.4만 |
|---|
| 2026.06.25 | ₩110,765 | ₩118,390 | ₩110,404 | ₩115,693 | +4.45% | 180.6만 |
|---|
| 2026.06.24 | ₩109,496 | ₩114,424 | ₩107,399 | ₩109,630 | +0.12% | 164.1만 |
|---|
| 2026.06.23 | ₩112,194 | ₩116,320 | ₩110,938 | ₩111,379 | -0.73% | 132.8만 |
|---|
| 2026.06.22 | ₩108,174 | ₩118,631 | ₩105,503 | ₩114,023 | +5.41% | 420.1만 |
|---|
| 2026.06.18 | ₩97,757 | ₩99,814 | ₩94,686 | ₩96,609 | -1.17% | 298.7만 |
|---|
| 2026.06.17 | ₩91,667 | ₩95,300 | ₩90,733 | ₩94,659 | +3.26% | 77만 |
|---|
| 2026.06.16 | ₩92,215 | ₩93,016 | ₩89,050 | ₩90,425 | -1.94% | 81.6만 |
|---|
| 2026.06.15 | ₩93,070 | ₩95,781 | ₩90,439 | ₩91,961 | -1.19% | 100.2만 |
|---|
| 2026.06.12 | ₩91,240 | ₩94,939 | ₩90,385 | ₩93,337 | +2.30% | 78.2만 |
|---|
| 2026.06.11 | ₩85,644 | ₩94,592 | ₩85,644 | ₩91,440 | +6.77% | 118.9만 |
|---|
| 2026.06.10 | ₩88,649 | ₩92,402 | ₩85,404 | ₩85,511 | -3.54% | 101.7만 |
|---|
| 2026.06.09 | ₩86,686 | ₩89,651 | ₩83,534 | ₩89,384 | +3.11% | 156.7만 |
|---|
| 2026.06.08 | ₩82,506 | ₩86,138 | ₩82,212 | ₩85,551 | +3.69% | 121.4만 |
|---|
| 2026.06.05 | ₩84,189 | ₩85,364 | ₩79,194 | ₩80,316 | -4.60% | 130.2만 |
|---|
| 2026.06.04 | ₩76,737 | ₩84,910 | ₩76,737 | ₩83,174 | +8.39% | 147.8만 |
|---|
| 2026.06.03 | ₩74,026 | ₩78,099 | ₩72,824 | ₩76,389 | +3.19% | 83만 |
|---|
| 2026.06.02 | ₩72,623 | ₩74,186 | ₩72,049 | ₩73,759 | +1.56% | 116.1만 |
|---|
| 2026.06.01 | ₩76,830 | ₩77,271 | ₩71,608 | ₩73,465 | -4.38% | 112.6만 |
|---|
| 2026.05.29 | ₩77,431 | ₩78,793 | ₩76,016 | ₩78,166 | +0.95% | 122.9만 |
|---|
| 2026.05.28 | ₩77,084 | ₩78,673 | ₩75,615 | ₩77,431 | +0.45% | 61.8만 |
|---|
| 2026.05.27 | ₩79,661 | ₩80,984 | ₩77,204 | ₩77,444 | -2.78% | 67.1만 |
|---|
| 2026.05.26 | ₩82,412 | ₩82,573 | ₩78,406 | ₩78,873 | -4.29% | 121.2만 |
|---|
| 2026.05.22 | ₩78,753 | ₩81,665 | ₩77,431 | ₩80,943 | +2.78% | 110.2만 |
|---|
| 2026.05.21 | ₩79,541 | ₩80,650 | ₩76,990 | ₩78,379 | -1.46% | 128.8만 |
|---|
| 2026.05.20 | ₩78,366 | ₩81,344 | ₩75,775 | ₩81,024 | +3.39% | 142.8만 |
|---|
| 2026.05.19 | ₩76,122 | ₩78,313 | ₩73,438 | ₩76,790 | +0.88% | 225.5만 |
|---|
| 2026.05.18 | ₩82,800 | ₩83,040 | ₩76,817 | ₩77,912 | -5.90% | 190.6만 |
|---|
| 2026.05.15 | ₩83,468 | ₩84,963 | ₩81,277 | ₩82,706 | -0.91% | 139.3만 |
|---|
| 2026.05.14 | ₩84,616 | ₩87,474 | ₩82,306 | ₩85,337 | +0.85% | 108.4만 |
|---|
| 2026.05.13 | ₩86,219 | ₩86,806 | ₩83,053 | ₩84,376 | -2.14% | 94.7만 |
|---|
| 2026.05.12 | ₩86,860 | ₩86,900 | ₩84,082 | ₩86,339 | -0.60% | 108.8만 |
|---|
| 2026.05.11 | ₩86,900 | ₩90,505 | ₩85,537 | ₩87,714 | +0.94% | 93.8만 |
|---|
| 2026.05.08 | ₩85,724 | ₩87,407 | ₩85,043 | ₩86,259 | +0.62% | 94.2만 |
|---|
| 2026.05.07 | ₩93,323 | ₩93,751 | ₩84,843 | ₩85,564 | -8.31% | 302.4만 |
|---|
| 2026.05.06 | ₩92,976 | ₩94,846 | ₩91,614 | ₩93,203 | +0.24% | 189.3만 |
|---|
| 2026.05.05 | ₩89,704 | ₩92,522 | ₩86,806 | ₩92,081 | +2.65% | 203.6만 |
|---|
| 2026.05.04 | ₩81,998 | ₩88,983 | ₩81,438 | ₩88,756 | +8.24% | 220만 |
|---|
| 2026.05.01 | ₩91,814 | ₩92,482 | ₩82,907 | ₩83,574 | -8.97% | 395.3만 |
|---|
| 2026.04.30 | ₩92,976 | ₩94,138 | ₩89,878 | ₩91,360 | -1.74% | 397.7만 |
|---|
| 2026.04.29 | ₩101,951 | ₩101,991 | ₩89,010 | ₩90,946 | -10.79% | 792.1만 |
|---|
| 2026.04.28 | ₩104,448 | ₩113,476 | ₩96,368 | ₩98,812 | -5.40% | 295.5만 |
|---|
| 2026.04.27 | ₩120,220 | ₩121,529 | ₩99,800 | ₩102,017 | -15.14% | 690.2만 |
|---|
| 2026.04.24 | ₩90,599 | ₩92,375 | ₩88,823 | ₩92,188 | +1.75% | 109.2만 |
|---|
| 2026.04.23 | ₩93,417 | ₩94,819 | ₩89,945 | ₩90,465 | -3.16% | 168.1만 |
|---|
| 2026.04.22 | ₩93,230 | ₩93,991 | ₩91,707 | ₩93,056 | -0.19% | 114.2만 |
|---|
| 2026.04.21 | ₩92,028 | ₩93,697 | ₩90,839 | ₩92,148 | +0.13% | 73.3만 |
|---|
| 2026.04.20 | ₩91,480 | ₩94,151 | ₩90,946 | ₩91,975 | +0.54% | 137.6만 |
|---|
| 2026.04.17 | ₩91,507 | ₩93,671 | ₩89,210 | ₩92,041 | +0.58% | 138만 |
|---|
| 2026.04.16 | ₩86,806 | ₩90,679 | ₩85,310 | ₩89,571 | +3.18% | 131.6만 |
|---|
| 2026.04.15 | ₩90,078 | ₩90,733 | ₩86,646 | ₩87,541 | -2.82% | 140.3만 |
|---|
| 2026.04.14 | ₩82,372 | ₩90,145 | ₩81,130 | ₩89,557 | +8.72% | 161.9만 |
|---|
| 2026.04.13 | ₩80,342 | ₩84,883 | ₩79,261 | ₩81,972 | +2.03% | 151.8만 |
|---|
| 2026.04.10 | ₩84,763 | ₩84,763 | ₩78,793 | ₩79,568 | -6.13% | 102.1만 |
|---|
| 2026.04.09 | ₩83,601 | ₩85,404 | ₩81,785 | ₩84,937 | +1.60% | 83.7만 |
|---|
| 2026.04.08 | ₩83,414 | ₩86,285 | ₩81,491 | ₩82,813 | -0.72% | 154.6만 |
|---|
| 2026.04.07 | ₩75,161 | ₩81,037 | ₩73,585 | ₩80,930 | +7.68% | 141.6만 |
|---|
| 2026.04.06 | ₩73,451 | ₩78,780 | ₩73,131 | ₩75,281 | +2.49% | 192.8만 |
|---|
| 2026.04.02 | ₩65,479 | ₩71,528 | ₩65,439 | ₩71,194 | +8.73% | 163.8만 |
|---|
| 2026.04.01 | ₩66,534 | ₩68,123 | ₩66,093 | ₩67,348 | +1.22% | 101.5만 |
|---|
| 2026.03.31 | ₩62,193 | ₩65,879 | ₩61,526 | ₩65,505 | +5.33% | 102.8만 |
|---|
| 2026.03.30 | ₩59,469 | ₩61,138 | ₩58,093 | ₩60,791 | +2.22% | 82.7만 |
|---|
| 2026.03.27 | ₩60,123 | ₩61,218 | ₩58,788 | ₩59,402 | -1.20% | 88.6만 |
|---|
| 2026.03.26 | ₩56,638 | ₩63,101 | ₩56,090 | ₩60,711 | +7.19% | 155.9만 |
|---|
| 2026.03.25 | ₩53,660 | ₩60,791 | ₩53,206 | ₩58,507 | +9.03% | 81.4만 |
|---|
| 2026.03.24 | ₩54,180 | ₩54,461 | ₩52,150 | ₩53,286 | -1.65% | 48.9만 |
|---|
| 2026.03.23 | ₩53,352 | ₩55,649 | ₩52,311 | ₩55,503 | +4.03% | 56.2만 |
|---|
| 2026.03.20 | ₩51,964 | ₩52,872 | ₩50,147 | ₩51,964 | 0.00% | 125.8만 |
|---|
| 2026.03.19 | ₩54,394 | ₩54,394 | ₩50,428 | ₩51,843 | -4.69% | 65만 |
|---|
| 2026.03.18 | ₩55,129 | ₩57,265 | ₩54,247 | ₩54,488 | -1.16% | 98.6만 |
|---|
| 2026.03.17 | ₩55,476 | ₩56,491 | ₩53,019 | ₩55,169 | -0.55% | 64.5만 |
|---|
| 2026.03.16 | ₩55,155 | ₩56,638 | ₩52,351 | ₩55,756 | +1.09% | 129만 |
|---|
| 2026.03.13 | ₩43,857 | ₩55,008 | ₩43,136 | ₩53,419 | +21.80% | 158.5만 |
|---|
| 2026.03.12 | ₩45,406 | ₩45,406 | ₩41,827 | ₩42,722 | -5.91% | 41.2만 |
|---|
| 2026.03.11 | ₩44,739 | ₩48,318 | ₩44,672 | ₩45,954 | +2.72% | 50.3만 |
|---|
| 2026.03.10 | ₩44,939 | ₩46,715 | ₩44,832 | ₩44,992 | +0.12% | 34.1만 |
|---|
| 2026.03.09 | ₩44,672 | ₩47,597 | ₩43,830 | ₩44,939 | +0.60% | 39.8만 |
|---|
| 2026.03.06 | ₩44,204 | ₩45,006 | ₩42,842 | ₩44,031 | -0.39% | 24.2만 |
|---|
| 2026.03.05 | ₩46,568 | ₩47,009 | ₩44,044 | ₩44,298 | -4.88% | 36.8만 |
|---|
| 2026.03.04 | ₩44,525 | ₩47,623 | ₩43,056 | ₩46,728 | +4.95% | 50만 |
|---|
| 2026.03.03 | ₩43,403 | ₩44,979 | ₩42,548 | ₩43,857 | +1.05% | 28.2만 |
|---|
| 2026.03.02 | ₩43,911 | ₩46,261 | ₩43,083 | ₩44,992 | +2.46% | 29.8만 |
|---|
| 2026.02.27 | ₩45,673 | ₩46,608 | ₩45,046 | ₩45,954 | +0.61% | 41.2만 |
|---|
| 2026.02.26 | ₩47,410 | ₩47,410 | ₩45,046 | ₩45,834 | -3.32% | 19.2만 |
|---|
| 2026.02.25 | ₩47,556 | ₩48,785 | ₩46,448 | ₩47,116 | -0.93% | 33.3만 |
|---|
| 2026.02.24 | ₩44,725 | ₩48,465 | ₩44,725 | ₩47,490 | +6.18% | 43.3만 |
|---|
| 2026.02.23 | ₩43,390 | ₩45,393 | ₩43,029 | ₩44,498 | +2.55% | 24.1만 |
|---|
| 2026.02.20 | ₩43,069 | ₩44,017 | ₩41,600 | ₩43,189 | +0.28% | 39.5만 |
|---|
| 2026.02.19 | ₩42,829 | ₩43,804 | ₩41,520 | ₩43,296 | +1.09% | 39.6만 |
|---|
| 2026.02.18 | ₩43,603 | ₩44,992 | ₩42,709 | ₩43,096 | -1.16% | 20.2만 |
|---|
| 2026.02.17 | ₩42,749 | ₩44,325 | ₩42,268 | ₩43,643 | +2.09% | 26.1만 |
|---|
| 2026.02.13 | ₩43,817 | ₩45,353 | ₩42,669 | ₩43,016 | -1.83% | 18.7만 |
|---|
| 2026.02.12 | ₩43,670 | ₩44,912 | ₩42,068 | ₩43,590 | -0.18% | 47.3만 |
|---|
| 2026.02.11 | ₩44,004 | ₩44,044 | ₩41,400 | ₩43,016 | -2.25% | 50.9만 |
|---|
| 2026.02.10 | ₩44,418 | ₩45,193 | ₩43,416 | ₩43,911 | -1.14% | 21.2만 |
|---|
| 2026.02.09 | ₩45,259 | ₩45,259 | ₩43,363 | ₩44,418 | -1.86% | 19만 |
|---|
| 2026.02.06 | ₩42,775 | ₩44,645 | ₩41,907 | ₩44,138 | +3.18% | 50.5만 |
|---|
| 2026.02.05 | ₩43,857 | ₩45,580 | ₩41,600 | ₩41,961 | -4.32% | 34.9만 |
|---|
| 2026.02.04 | ₩46,501 | ₩46,501 | ₩43,390 | ₩44,071 | -5.23% | 27.6만 |
|---|
| 2026.02.03 | ₩46,208 | ₩46,955 | ₩44,405 | ₩46,141 | -0.14% | 39.5만 |
|---|
| 2026.02.02 | ₩45,780 | ₩47,356 | ₩44,845 | ₩45,807 | +0.06% | 48.6만 |
|---|
| 2026.01.30 | ₩46,341 | ₩47,343 | ₩43,977 | ₩45,713 | -1.35% | 38.4만 |
|---|
| 2026.01.29 | ₩47,062 | ₩48,157 | ₩46,047 | ₩47,089 | +0.06% | 35.2만 |
|---|
| 2026.01.28 | ₩47,049 | ₩47,516 | ₩45,193 | ₩46,955 | -0.20% | 56.9만 |
|---|
| 2026.01.27 | ₩45,673 | ₩48,451 | ₩45,593 | ₩46,608 | +2.05% | 57.9만 |
|---|
| 2026.01.26 | ₩45,393 | ₩46,662 | ₩45,286 | ₩45,567 | +0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩47,183 | ₩47,864 | ₩45,259 | ₩45,927 | -2.66% | 47.3만 |
|---|
| 2026.01.22 | ₩44,739 | ₩48,758 | ₩44,605 | ₩47,450 | +6.06% | 101.9만 |
|---|
| 2026.01.21 | ₩44,231 | ₩46,341 | ₩44,138 | ₩46,021 | +4.05% | 76.1만 |
|---|
| 2026.01.20 | ₩43,336 | ₩45,914 | ₩43,296 | ₩44,378 | +2.40% | 45.2만 |
|---|
| 2026.01.16 | ₩43,804 | ₩45,206 | ₩42,215 | ₩44,605 | +1.83% | 71.9만 |
|---|
| 2026.01.15 | ₩42,922 | ₩43,924 | ₩41,346 | ₩43,403 | +1.12% | 37.8만 |
|---|
| 2026.01.14 | ₩42,335 | ₩42,829 | ₩41,346 | ₩42,735 | +0.95% | 27.4만 |
|---|
| 2026.01.13 | ₩42,148 | ₩42,148 | ₩39,610 | ₩41,854 | -0.70% | 39.2만 |
|---|
| 2026.01.12 | ₩37,046 | ₩41,106 | ₩35,938 | ₩40,986 | +10.63% | 61.7만 |
|---|
| 2026.01.09 | ₩35,524 | ₩37,607 | ₩35,337 | ₩37,206 | +4.74% | 54만 |
|---|
| 2026.01.08 | ₩36,806 | ₩37,073 | ₩34,442 | ₩35,257 | -4.21% | 33.4만 |
|---|
| 2026.01.07 | ₩36,419 | ₩38,075 | ₩35,764 | ₩37,140 | +1.98% | 45.6만 |
|---|
| 2026.01.06 | ₩35,804 | ₩35,964 | ₩34,576 | ₩35,550 | -0.71% | 46.2만 |
|---|
| 2026.01.05 | ₩37,460 | ₩37,460 | ₩33,694 | ₩35,898 | -4.17% | 87만 |
|---|
| 2026.01.02 | ₩40,478 | ₩40,879 | ₩36,752 | ₩37,754 | -6.73% | 49.3만 |
|---|
| 2025.12.31 | ₩38,889 | ₩41,146 | ₩38,849 | ₩40,478 | +4.09% | 56만 |
|---|
| 2025.12.30 | ₩41,173 | ₩41,266 | ₩37,594 | ₩38,889 | -5.55% | 77.6만 |
|---|
| 2025.12.29 | ₩42,094 | ₩42,495 | ₩40,545 | ₩41,266 | -1.97% | 43.9만 |
|---|
| 2025.12.26 | ₩42,735 | ₩43,069 | ₩40,478 | ₩42,335 | -0.94% | 39.4만 |
|---|
| 2025.12.24 | ₩42,669 | ₩43,310 | ₩42,148 | ₩42,896 | +0.53% | 26.2만 |
|---|
| 2025.12.23 | ₩42,228 | ₩43,590 | ₩41,240 | ₩42,348 | +0.28% | 54.4만 |
|---|
| 2025.12.22 | ₩41,747 | ₩43,563 | ₩40,131 | ₩42,695 | +2.27% | 79.9만 |
|---|
| 2025.12.19 | ₩37,620 | ₩43,016 | ₩37,527 | ₩42,522 | +13.03% | 476.3만 |
|---|
| 2025.12.18 | ₩39,076 | ₩40,185 | ₩37,180 | ₩37,594 | -3.79% | 62.7만 |
|---|
| 2025.12.17 | ₩38,903 | ₩40,171 | ₩37,500 | ₩37,901 | -2.57% | 38.9만 |
|---|
| 2025.12.16 | ₩39,650 | ₩41,226 | ₩38,448 | ₩38,649 | -2.53% | 52만 |
|---|
| 2025.12.15 | ₩40,826 | ₩41,867 | ₩39,757 | ₩40,198 | -1.54% | 43.6만 |
|---|
| 2025.12.12 | ₩40,158 | ₩41,520 | ₩39,236 | ₩40,305 | +0.37% | 69.8만 |
|---|
| 2025.12.11 | ₩42,001 | ₩42,722 | ₩40,091 | ₩40,345 | -3.94% | 25.4만 |
|---|
| 2025.12.10 | ₩41,119 | ₩43,109 | ₩40,438 | ₩41,934 | +1.98% | 40.8만 |
|---|
| 2025.12.09 | ₩41,801 | ₩42,535 | ₩41,026 | ₩41,119 | -1.63% | 37.6만 |
|---|
| 2025.12.08 | ₩41,961 | ₩42,468 | ₩41,266 | ₩42,001 | +0.10% | 38.8만 |
|---|
| 2025.12.05 | ₩41,667 | ₩42,468 | ₩40,358 | ₩41,186 | -1.15% | 35.5만 |
|---|
| 2025.12.04 | ₩39,397 | ₩41,680 | ₩38,782 | ₩41,306 | +4.85% | 40.2만 |
|---|
| 2025.12.03 | ₩37,514 | ₩40,425 | ₩37,113 | ₩39,530 | +5.38% | 36.7만 |
|---|
| 2025.12.02 | ₩36,726 | ₩37,393 | ₩35,697 | ₩37,166 | +1.20% | 37.4만 |
|---|
| 2025.12.01 | ₩39,423 | ₩39,624 | ₩35,991 | ₩36,953 | -6.27% | 49.3만 |
|---|
| 2025.11.28 | ₩40,772 | ₩41,226 | ₩40,078 | ₩40,198 | -1.41% | 17.5만 |
|---|
| 2025.11.26 | ₩40,705 | ₩41,400 | ₩40,305 | ₩40,679 | -0.07% | 30.7만 |
|---|
| 2025.11.25 | ₩40,064 | ₩40,932 | ₩38,782 | ₩40,759 | +1.73% | 38.4만 |
|---|
| 2025.11.24 | ₩39,931 | ₩41,200 | ₩39,130 | ₩39,891 | -0.10% | 107.2만 |
|---|
| 2025.11.21 | ₩35,924 | ₩39,650 | ₩35,417 | ₩39,116 | +8.88% | 39.7만 |
|---|
| 2025.11.20 | ₩38,475 | ₩39,891 | ₩35,951 | ₩36,045 | -6.32% | 41.3만 |
|---|
| 2025.11.19 | ₩36,712 | ₩38,462 | ₩36,712 | ₩37,741 | +2.80% | 38.1만 |
|---|
| 2025.11.18 | ₩37,487 | ₩37,754 | ₩36,232 | ₩36,659 | -2.21% | 39만 |
|---|
| 2025.11.17 | ₩35,591 | ₩37,968 | ₩35,417 | ₩37,701 | +5.93% | 30.4만 |
|---|
| 2025.11.14 | ₩35,297 | ₩37,247 | ₩34,215 | ₩36,165 | +2.46% | 30.5만 |
|---|
| 2025.11.13 | ₩39,784 | ₩40,038 | ₩34,963 | ₩35,230 | -11.45% | 44.7만 |
|---|
| 2025.11.12 | ₩37,407 | ₩39,877 | ₩36,739 | ₩37,794 | +1.04% | 31.8만 |
|---|
| 2025.11.11 | ₩37,153 | ₩38,649 | ₩36,419 | ₩37,661 | +1.37% | 35.7만 |
|---|
| 2025.11.10 | ₩37,620 | ₩38,716 | ₩36,405 | ₩37,340 | -0.75% | 31.8만 |
|---|
| 2025.11.07 | ₩37,487 | ₩37,968 | ₩35,377 | ₩37,060 | -1.14% | 51.7만 |
|---|
| 2025.11.06 | ₩36,071 | ₩39,584 | ₩35,056 | ₩37,767 | +4.70% | 57.3만 |
|---|
| 2025.11.05 | ₩36,432 | ₩39,063 | ₩35,043 | ₩36,472 | +0.11% | 77.8만 |
|---|
| 2025.11.04 | ₩34,175 | ₩36,792 | ₩34,148 | ₩36,632 | +7.19% | 72.3만 |
|---|
| 2025.11.03 | ₩37,620 | ₩37,620 | ₩34,509 | ₩34,976 | -7.03% | 44.8만 |
|---|
| 2025.10.31 | ₩37,714 | ₩38,702 | ₩36,659 | ₩37,620 | -0.25% | 34.2만 |
|---|
| 2025.10.30 | ₩36,806 | ₩38,275 | ₩36,192 | ₩37,540 | +2.00% | 37.3만 |
|---|
| 2025.10.29 | ₩36,646 | ₩39,343 | ₩36,192 | ₩36,873 | +0.62% | 31.5만 |
|---|
| 2025.10.28 | ₩36,792 | ₩37,287 | ₩36,245 | ₩36,646 | -0.40% | 11.8만 |
|---|
| 2025.10.27 | ₩37,273 | ₩38,408 | ₩36,352 | ₩36,993 | -0.75% | 45.2만 |
|---|
| 2025.10.24 | ₩36,953 | ₩36,953 | ₩35,751 | ₩36,392 | -1.52% | 16.6만 |
|---|
| 2025.10.23 | ₩35,804 | ₩37,060 | ₩35,110 | ₩36,232 | +1.19% | 14.1만 |
|---|
| 2025.10.22 | ₩36,592 | ₩36,939 | ₩33,534 | ₩35,591 | -2.74% | 48.7만 |
|---|
| 2025.10.21 | ₩36,525 | ₩37,206 | ₩35,537 | ₩36,539 | +0.04% | 24.3만 |
|---|
| 2025.10.20 | ₩37,006 | ₩37,327 | ₩35,591 | ₩36,699 | -0.83% | 34.8만 |
|---|
| 2025.10.17 | ₩35,110 | ₩36,953 | ₩33,921 | ₩36,699 | +4.53% | 33.2만 |
|---|
| 2025.10.16 | ₩37,687 | ₩38,155 | ₩34,228 | ₩35,470 | -5.88% | 35.2만 |
|---|
| 2025.10.15 | ₩37,407 | ₩38,983 | ₩35,844 | ₩37,273 | -0.36% | 66.1만 |
|---|
| 2025.10.14 | ₩33,227 | ₩38,996 | ₩33,227 | ₩36,699 | +10.45% | 117.6만 |
|---|
| 2025.10.13 | ₩33,868 | ₩34,976 | ₩32,666 | ₩34,068 | +0.59% | 53.8만 |
|---|
| 2025.10.10 | ₩34,722 | ₩34,776 | ₩32,466 | ₩32,706 | -5.81% | 52만 |
|---|