시장 데이터를 불러오는 중
전체 종목
주라 바이오 과거 주가
Zura Bio Limited - Class A Ordinary shares · ZURA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zura Bio Limited - Class A Ordinary shares · ZURA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,538 | ₩5,833 | ₩5,364 | ₩5,364 | -3.15% | 170.7만 |
| 2026.10.08 | ₩5,525 | ₩5,578 | ₩5,236 | ₩5,538 | +0.24% | 269.6만 |
| 2026.10.07 | ₩5,310 | ₩5,833 | ₩5,230 | ₩5,592 | +5.30% | 208.5만 |
| 2026.10.06 | ₩5,323 | ₩5,437 | ₩5,122 | ₩5,310 | -0.25% | 142.7만 |
| 2026.10.05 | ₩5,511 | ₩5,618 | ₩5,256 | ₩5,270 | -4.38% | 264.9만 |
| 2026.10.02 | ₩5,645 | ₩5,846 | ₩5,464 | ₩5,511 | -2.38% | 295.4만 |
| 2026.10.01 | ₩5,538 | ₩5,692 | ₩5,364 | ₩5,551 | +0.24% | 291.3만 |
| 2026.09.30 | ₩5,417 | ₩5,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,337 |
| ₩5,578 |
| +2.97% |
| 332.6만 |
| 2026.09.29 | ₩5,498 | ₩5,618 | ₩5,260 | ₩5,364 | -2.44% | 204.4만 |
|---|
| 2026.09.28 | ₩5,404 | ₩5,618 | ₩5,256 | ₩5,498 | +1.74% | 146.5만 |
|---|
| 2026.09.25 | ₩5,726 | ₩5,739 | ₩5,250 | ₩5,417 | -5.39% | 151.1만 |
|---|
| 2026.09.24 | ₩5,793 | ₩5,793 | ₩5,149 | ₩5,578 | -3.70% | 343.3만 |
|---|
| 2026.09.23 | ₩6,068 | ₩6,101 | ₩5,581 | ₩5,806 | -4.31% | 206.2만 |
|---|
| 2026.09.22 | ₩6,115 | ₩6,195 | ₩5,967 | ₩6,047 | -1.10% | 215만 |
|---|
| 2026.09.21 | ₩6,101 | ₩6,101 | ₩5,860 | ₩6,034 | -1.10% | 111.1만 |
|---|
| 2026.09.18 | ₩6,034 | ₩6,179 | ₩5,900 | ₩5,980 | -0.89% | 165.7만 |
|---|
| 2026.09.17 | ₩6,329 | ₩6,490 | ₩6,074 | ₩6,128 | -3.18% | 166.7만 |
|---|
| 2026.09.16 | ₩6,624 | ₩6,678 | ₩6,147 | ₩6,182 | -6.68% | 127만 |
|---|
| 2026.09.15 | ₩6,973 | ₩7,026 | ₩6,356 | ₩6,611 | -5.19% | 263.7만 |
|---|
| 2026.09.14 | ₩6,986 | ₩7,187 | ₩6,906 | ₩6,986 | 0.00% | 103.9만 |
|---|
| 2026.09.11 | ₩7,348 | ₩7,482 | ₩6,906 | ₩6,986 | -4.93% | 142.1만 |
|---|
| 2026.09.10 | ₩7,509 | ₩7,697 | ₩7,194 | ₩7,214 | -3.93% | 115.1만 |
|---|
| 2026.09.09 | ₩8,099 | ₩8,112 | ₩7,549 | ₩7,657 | -5.46% | 173.1만 |
|---|
| 2026.09.08 | ₩8,354 | ₩8,354 | ₩7,911 | ₩8,220 | -1.61% | 161.7만 |
|---|
| 2026.09.04 | ₩7,777 | ₩8,394 | ₩7,549 | ₩8,354 | +7.41% | 138.8만 |
|---|
| 2026.09.03 | ₩7,630 | ₩7,965 | ₩7,375 | ₩7,884 | +3.34% | 177.3만 |
|---|
| 2026.09.02 | ₩7,603 | ₩7,871 | ₩7,355 | ₩7,603 | 0.00% | 93.5만 |
|---|
| 2026.09.01 | ₩7,402 | ₩7,616 | ₩7,227 | ₩7,576 | +2.36% | 109.6만 |
|---|
| 2026.08.31 | ₩7,616 | ₩7,616 | ₩7,227 | ₩7,429 | -2.46% | 137.9만 |
|---|
| 2026.08.28 | ₩7,884 | ₩7,898 | ₩7,362 | ₩7,670 | -2.72% | 189.3만 |
|---|
| 2026.08.27 | ₩8,072 | ₩8,086 | ₩7,831 | ₩7,844 | -2.82% | 109.9만 |
|---|
| 2026.08.26 | ₩8,220 | ₩8,448 | ₩8,019 | ₩8,032 | -2.28% | 179.5만 |
|---|
| 2026.08.25 | ₩8,542 | ₩8,702 | ₩8,287 | ₩8,474 | -0.78% | 281.7만 |
|---|
| 2026.08.24 | ₩7,844 | ₩9,467 | ₩7,535 | ₩8,448 | +7.69% | 834.2만 |
|---|
| 2026.08.21 | ₩7,750 | ₩8,029 | ₩7,717 | ₩7,844 | +1.21% | 72.2만 |
|---|
| 2026.08.20 | ₩7,791 | ₩7,791 | ₩7,429 | ₩7,710 | -1.03% | 79.7만 |
|---|
| 2026.08.19 | ₩7,938 | ₩8,072 | ₩7,750 | ₩7,831 | -1.35% | 88.5만 |
|---|
| 2026.08.18 | ₩7,536 | ₩7,925 | ₩7,536 | ₩7,737 | +2.67% | 90.9만 |
|---|
| 2026.08.17 | ₩7,429 | ₩7,657 | ₩7,415 | ₩7,616 | +2.53% | 62.2만 |
|---|
| 2026.08.14 | ₩7,509 | ₩7,589 | ₩7,268 | ₩7,469 | -0.54% | 79.5만 |
|---|
| 2026.08.13 | ₩7,777 | ₩7,804 | ₩7,442 | ₩7,549 | -2.93% | 83.5만 |
|---|
| 2026.08.12 | ₩7,563 | ₩7,911 | ₩7,442 | ₩7,750 | +2.48% | 121.9만 |
|---|
| 2026.08.11 | ₩7,643 | ₩8,019 | ₩7,442 | ₩7,455 | -2.46% | 159.9만 |
|---|
| 2026.08.10 | ₩7,831 | ₩7,969 | ₩7,449 | ₩7,549 | -3.60% | 106.5만 |
|---|
| 2026.08.07 | ₩7,750 | ₩8,059 | ₩7,663 | ₩7,998 | +3.20% | 95.6만 |
|---|
| 2026.08.06 | ₩7,697 | ₩7,854 | ₩7,556 | ₩7,657 | -0.52% | 57만 |
|---|
| 2026.08.05 | ₩7,710 | ₩7,870 | ₩7,355 | ₩7,563 | -1.91% | 85.2만 |
|---|
| 2026.08.04 | ₩7,496 | ₩7,683 | ₩7,462 | ₩7,630 | +1.79% | 70.3만 |
|---|
| 2026.08.03 | ₩7,321 | ₩7,435 | ₩7,054 | ₩7,402 | +1.10% | 43.5만 |
|---|
| 2026.07.31 | ₩7,509 | ₩7,710 | ₩7,147 | ₩7,281 | -3.04% | 54.1만 |
|---|
| 2026.07.30 | ₩7,093 | ₩7,522 | ₩7,093 | ₩7,429 | +4.73% | 41만 |
|---|
| 2026.07.29 | ₩7,429 | ₩7,469 | ₩7,100 | ₩7,120 | -4.15% | 42.3만 |
|---|
| 2026.07.28 | ₩7,241 | ₩7,455 | ₩6,986 | ₩7,429 | +2.59% | 50.5만 |
|---|
| 2026.07.27 | ₩7,080 | ₩7,616 | ₩7,067 | ₩7,214 | +1.89% | 38만 |
|---|
| 2026.07.24 | ₩7,107 | ₩7,348 | ₩6,865 | ₩7,013 | -1.32% | 36.6만 |
|---|
| 2026.07.23 | ₩7,107 | ₩7,294 | ₩7,013 | ₩7,093 | -0.19% | 42.8만 |
|---|
| 2026.07.22 | ₩7,522 | ₩7,602 | ₩7,207 | ₩7,241 | -3.74% | 49.8만 |
|---|
| 2026.07.21 | ₩7,053 | ₩7,657 | ₩6,986 | ₩7,616 | +7.98% | 62만 |
|---|
| 2026.07.20 | ₩7,415 | ₩7,616 | ₩7,006 | ₩7,053 | -4.88% | 79.8만 |
|---|
| 2026.07.17 | ₩6,865 | ₩7,496 | ₩6,785 | ₩7,308 | +6.45% | 75.8만 |
|---|
| 2026.07.16 | ₩7,174 | ₩7,174 | ₩6,879 | ₩7,040 | -1.87% | 79만 |
|---|
| 2026.07.15 | ₩6,825 | ₩7,268 | ₩6,624 | ₩7,227 | +5.89% | 69만 |
|---|
| 2026.07.14 | ₩6,932 | ₩7,040 | ₩6,731 | ₩6,785 | -2.13% | 79.1만 |
|---|
| 2026.07.13 | ₩6,825 | ₩6,999 | ₩6,503 | ₩6,906 | +1.18% | 118.1만 |
|---|
| 2026.07.10 | ₩7,362 | ₩7,375 | ₩6,643 | ₩6,852 | -6.92% | 125.5만 |
|---|
| 2026.07.09 | ₩7,362 | ₩7,509 | ₩7,020 | ₩7,388 | +0.36% | 110.4만 |
|---|
| 2026.07.08 | ₩6,798 | ₩7,402 | ₩6,719 | ₩7,362 | +8.28% | 118.8만 |
|---|
| 2026.07.07 | ₩7,187 | ₩7,376 | ₩6,611 | ₩6,812 | -5.22% | 126.1만 |
|---|
| 2026.07.06 | ₩6,879 | ₩7,281 | ₩6,745 | ₩7,187 | +4.48% | 92.6만 |
|---|
| 2026.07.02 | ₩6,825 | ₩7,234 | ₩6,624 | ₩6,932 | +1.57% | 90.6만 |
|---|
| 2026.07.01 | ₩7,858 | ₩8,059 | ₩6,705 | ₩6,711 | -14.59% | 168.4만 |
|---|
| 2026.06.30 | ₩7,536 | ₩7,978 | ₩7,375 | ₩7,911 | +4.98% | 276.3만 |
|---|
| 2026.06.29 | ₩7,214 | ₩7,844 | ₩6,852 | ₩7,549 | +4.65% | 245.5만 |
|---|
| 2026.06.26 | ₩6,034 | ₩7,308 | ₩5,994 | ₩7,174 | +18.89% | 962.6만 |
|---|
| 2026.06.25 | ₩5,712 | ₩6,235 | ₩5,712 | ₩6,088 | +6.57% | 128.9만 |
|---|
| 2026.06.24 | ₩5,779 | ₩5,813 | ₩5,498 | ₩5,712 | -1.16% | 86.4만 |
|---|
| 2026.06.23 | ₩5,592 | ₩5,887 | ₩5,518 | ₩5,773 | +3.24% | 124.8만 |
|---|
| 2026.06.22 | ₩5,082 | ₩5,699 | ₩5,082 | ₩5,672 | +11.61% | 137.7만 |
|---|
| 2026.06.18 | ₩4,867 | ₩5,089 | ₩4,720 | ₩5,028 | +3.31% | 176.6만 |
|---|
| 2026.06.17 | ₩4,733 | ₩5,102 | ₩4,733 | ₩4,854 | +2.55% | 110.8만 |
|---|
| 2026.06.16 | ₩4,935 | ₩4,988 | ₩4,707 | ₩4,713 | -4.48% | 60.4만 |
|---|
| 2026.06.15 | ₩5,055 | ₩5,169 | ₩4,861 | ₩4,935 | -2.39% | 51.7만 |
|---|
| 2026.06.12 | ₩4,814 | ₩5,095 | ₩4,800 | ₩4,961 | +3.06% | 47.2만 |
|---|
| 2026.06.11 | ₩4,760 | ₩4,921 | ₩4,680 | ₩4,800 | +0.85% | 72.3만 |
|---|
| 2026.06.10 | ₩4,935 | ₩5,055 | ₩4,700 | ₩4,760 | -3.53% | 64.5만 |
|---|
| 2026.06.09 | ₩4,827 | ₩4,988 | ₩4,774 | ₩4,948 | +2.50% | 58.5만 |
|---|
| 2026.06.08 | ₩4,559 | ₩4,774 | ₩4,425 | ₩4,733 | +3.82% | 65.5만 |
|---|
| 2026.06.05 | ₩4,921 | ₩5,008 | ₩4,358 | ₩4,559 | -7.36% | 495.7만 |
|---|
| 2026.06.04 | ₩5,176 | ₩5,310 | ₩4,841 | ₩4,921 | -4.92% | 154.5만 |
|---|
| 2026.06.03 | ₩5,457 | ₩5,538 | ₩5,149 | ₩5,176 | -5.16% | 67만 |
|---|
| 2026.06.02 | ₩5,685 | ₩5,699 | ₩5,377 | ₩5,498 | -3.30% | 73.7만 |
|---|
| 2026.06.01 | ₩5,739 | ₩5,766 | ₩5,538 | ₩5,685 | -0.93% | 64.6만 |
|---|
| 2026.05.29 | ₩5,618 | ₩5,779 | ₩5,491 | ₩5,766 | +2.63% | 62만 |
|---|
| 2026.05.28 | ₩5,793 | ₩5,833 | ₩5,632 | ₩5,632 | -2.78% | 35.7만 |
|---|
| 2026.05.27 | ₩5,685 | ₩5,913 | ₩5,578 | ₩5,779 | +1.65% | 59.8만 |
|---|
| 2026.05.26 | ₩5,900 | ₩5,954 | ₩5,578 | ₩5,645 | -4.32% | 49만 |
|---|
| 2026.05.22 | ₩5,954 | ₩6,101 | ₩5,820 | ₩5,846 | -1.80% | 51.1만 |
|---|
| 2026.05.21 | ₩5,404 | ₩6,021 | ₩5,310 | ₩5,954 | +10.17% | 88만 |
|---|
| 2026.05.20 | ₩5,404 | ₩5,672 | ₩5,400 | ₩5,478 | +1.36% | 144.9만 |
|---|
| 2026.05.19 | ₩5,525 | ₩5,739 | ₩5,337 | ₩5,350 | -3.16% | 65만 |
|---|
| 2026.05.18 | ₩6,329 | ₩6,383 | ₩5,525 | ₩5,525 | -12.71% | 67.8만 |
|---|
| 2026.05.15 | ₩6,316 | ₩6,396 | ₩6,128 | ₩6,329 | +0.21% | 52.6만 |
|---|
| 2026.05.14 | ₩6,450 | ₩6,570 | ₩6,329 | ₩6,477 | +0.42% | 23.9만 |
|---|
| 2026.05.13 | ₩6,249 | ₩6,463 | ₩6,208 | ₩6,436 | +3.00% | 32.2만 |
|---|
| 2026.05.12 | ₩6,342 | ₩6,544 | ₩6,262 | ₩6,369 | +0.42% | 50.9만 |
|---|
| 2026.05.11 | ₩6,436 | ₩6,691 | ₩6,155 | ₩6,369 | -1.04% | 112.5만 |
|---|
| 2026.05.08 | ₩5,927 | ₩6,490 | ₩5,833 | ₩6,423 | +8.37% | 105.4만 |
|---|
| 2026.05.07 | ₩6,570 | ₩6,624 | ₩6,021 | ₩6,088 | -7.35% | 97.7만 |
|---|
| 2026.05.06 | ₩6,932 | ₩6,983 | ₩6,342 | ₩6,557 | -5.42% | 145.7만 |
|---|
| 2026.05.05 | ₩7,187 | ₩7,321 | ₩6,664 | ₩6,946 | -3.36% | 51만 |
|---|
| 2026.05.04 | ₩6,973 | ₩7,375 | ₩6,959 | ₩7,134 | +2.31% | 38.7만 |
|---|
| 2026.05.01 | ₩6,812 | ₩7,087 | ₩6,718 | ₩6,986 | +2.56% | 42.1만 |
|---|
| 2026.04.30 | ₩6,718 | ₩6,973 | ₩6,597 | ₩6,812 | +1.40% | 43.1만 |
|---|
| 2026.04.29 | ₩7,053 | ₩7,362 | ₩6,557 | ₩6,718 | -4.75% | 70만 |
|---|
| 2026.04.28 | ₩7,241 | ₩7,449 | ₩6,999 | ₩7,107 | -1.85% | 41.5만 |
|---|
| 2026.04.27 | ₩7,214 | ₩7,455 | ₩7,107 | ₩7,254 | +0.56% | 53.9만 |
|---|
| 2026.04.24 | ₩7,294 | ₩7,321 | ₩6,932 | ₩7,214 | -1.10% | 64.3만 |
|---|
| 2026.04.23 | ₩7,616 | ₩7,884 | ₩7,254 | ₩7,402 | -2.82% | 50.1만 |
|---|
| 2026.04.22 | ₩7,174 | ₩7,643 | ₩6,986 | ₩7,630 | +6.36% | 73.7만 |
|---|
| 2026.04.21 | ₩7,201 | ₩7,321 | ₩6,899 | ₩7,093 | -1.49% | 59.1만 |
|---|
| 2026.04.20 | ₩7,777 | ₩7,777 | ₩7,134 | ₩7,201 | -7.41% | 103.3만 |
|---|
| 2026.04.17 | ₩7,764 | ₩7,817 | ₩7,563 | ₩7,791 | +0.35% | 72.1만 |
|---|
| 2026.04.16 | ₩7,603 | ₩7,663 | ₩7,254 | ₩7,657 | +0.71% | 69.1만 |
|---|
| 2026.04.15 | ₩7,670 | ₩7,871 | ₩7,509 | ₩7,630 | -0.52% | 47.9만 |
|---|
| 2026.04.14 | ₩7,697 | ₩7,858 | ₩7,616 | ₩7,670 | -0.35% | 65.8만 |
|---|
| 2026.04.13 | ₩7,563 | ₩7,884 | ₩7,435 | ₩7,616 | +0.71% | 56.8만 |
|---|
| 2026.04.10 | ₩7,549 | ₩7,670 | ₩7,368 | ₩7,576 | +0.36% | 50만 |
|---|
| 2026.04.09 | ₩7,603 | ₩7,804 | ₩7,442 | ₩7,509 | -1.23% | 56.5만 |
|---|
| 2026.04.08 | ₩7,871 | ₩8,045 | ₩7,482 | ₩7,643 | -2.90% | 64.5만 |
|---|
| 2026.04.07 | ₩8,059 | ₩8,112 | ₩7,549 | ₩7,576 | -5.99% | 44만 |
|---|
| 2026.04.06 | ₩8,059 | ₩8,340 | ₩7,871 | ₩8,126 | +0.83% | 128.5만 |
|---|
| 2026.04.02 | ₩7,858 | ₩8,179 | ₩7,737 | ₩8,086 | +2.90% | 44.5만 |
|---|
| 2026.04.01 | ₩8,005 | ₩8,649 | ₩7,945 | ₩8,086 | +1.01% | 53.4만 |
|---|
| 2026.03.31 | ₩7,643 | ₩8,045 | ₩7,643 | ₩7,978 | +4.39% | 63.8만 |
|---|
| 2026.03.30 | ₩7,992 | ₩8,139 | ₩7,502 | ₩7,616 | -4.70% | 59.7만 |
|---|
| 2026.03.27 | ₩8,099 | ₩8,233 | ₩7,724 | ₩7,952 | -1.82% | 70.4만 |
|---|
| 2026.03.26 | ₩7,455 | ₩8,287 | ₩7,375 | ₩8,099 | +8.63% | 50.9만 |
|---|
| 2026.03.25 | ₩7,348 | ₩7,817 | ₩7,013 | ₩7,536 | +2.55% | 75.3만 |
|---|
| 2026.03.24 | ₩7,348 | ₩7,884 | ₩7,123 | ₩7,214 | -1.82% | 54.7만 |
|---|
| 2026.03.23 | ₩7,455 | ₩7,657 | ₩7,348 | ₩7,469 | +0.18% | 51.1만 |
|---|
| 2026.03.20 | ₩7,844 | ₩8,347 | ₩7,241 | ₩7,375 | -5.98% | 120.4만 |
|---|
| 2026.03.19 | ₩7,884 | ₩8,528 | ₩7,884 | ₩8,206 | +4.08% | 77.1만 |
|---|
| 2026.03.18 | ₩8,635 | ₩8,823 | ₩7,911 | ₩8,032 | -6.99% | 58.8만 |
|---|
| 2026.03.17 | ₩8,421 | ₩8,863 | ₩8,247 | ₩8,635 | +2.55% | 52.3만 |
|---|
| 2026.03.16 | ₩8,354 | ₩8,649 | ₩8,330 | ₩8,421 | +0.80% | 41.7만 |
|---|
| 2026.03.13 | ₩9,185 | ₩9,319 | ₩8,260 | ₩8,273 | -9.93% | 34.1만 |
|---|
| 2026.03.12 | ₩9,199 | ₩9,437 | ₩8,783 | ₩9,105 | -1.02% | 44.1만 |
|---|
| 2026.03.11 | ₩9,427 | ₩9,547 | ₩9,118 | ₩9,373 | -0.57% | 30.9만 |
|---|
| 2026.03.10 | ₩9,520 | ₩9,976 | ₩9,252 | ₩9,252 | -2.82% | 57.3만 |
|---|
| 2026.03.09 | ₩9,145 | ₩9,601 | ₩8,984 | ₩9,440 | +3.23% | 55.3만 |
|---|
| 2026.03.06 | ₩8,783 | ₩9,534 | ₩8,702 | ₩9,346 | +6.41% | 34.4만 |
|---|
| 2026.03.05 | ₩9,333 | ₩9,507 | ₩8,676 | ₩9,064 | -2.87% | 52.3만 |
|---|
| 2026.03.04 | ₩8,769 | ₩9,467 | ₩8,622 | ₩9,373 | +6.88% | 51.7만 |
|---|
| 2026.03.03 | ₩9,413 | ₩9,520 | ₩8,676 | ₩8,702 | -7.55% | 51만 |
|---|
| 2026.03.02 | ₩8,769 | ₩9,145 | ₩8,474 | ₩9,064 | +3.36% | 44만 |
|---|
| 2026.02.27 | ₩9,051 | ₩9,145 | ₩8,582 | ₩8,877 | -1.93% | 40.6만 |
|---|
| 2026.02.26 | ₩9,266 | ₩9,346 | ₩8,448 | ₩9,078 | -2.03% | 57.2만 |
|---|
| 2026.02.25 | ₩9,105 | ₩9,641 | ₩8,716 | ₩9,386 | +3.09% | 331.2만 |
|---|
| 2026.02.24 | ₩8,837 | ₩9,038 | ₩8,609 | ₩8,971 | +1.52% | 38.5만 |
|---|
| 2026.02.23 | ₩8,193 | ₩8,863 | ₩8,179 | ₩8,756 | +6.87% | 26.3만 |
|---|
| 2026.02.20 | ₩8,340 | ₩8,434 | ₩8,045 | ₩8,314 | -0.32% | 22.6만 |
|---|
| 2026.02.19 | ₩8,314 | ₩8,582 | ₩8,179 | ₩8,421 | +1.29% | 26.4만 |
|---|
| 2026.02.18 | ₩8,179 | ₩8,488 | ₩8,092 | ₩8,327 | +1.80% | 21.6만 |
|---|
| 2026.02.17 | ₩8,086 | ₩8,381 | ₩7,750 | ₩8,193 | +1.33% | 23.2만 |
|---|
| 2026.02.13 | ₩8,421 | ₩8,582 | ₩8,139 | ₩8,153 | -3.18% | 14.8만 |
|---|
| 2026.02.12 | ₩8,488 | ₩8,588 | ₩8,059 | ₩8,327 | -1.90% | 21.4만 |
|---|
| 2026.02.11 | ₩8,635 | ₩8,804 | ₩8,059 | ₩8,394 | -2.80% | 27.3만 |
|---|
| 2026.02.10 | ₩8,448 | ₩8,830 | ₩8,260 | ₩8,635 | +2.22% | 56.1만 |
|---|
| 2026.02.09 | ₩8,515 | ₩9,225 | ₩8,086 | ₩8,407 | -1.26% | 79.9만 |
|---|
| 2026.02.06 | ₩7,670 | ₩8,186 | ₩7,496 | ₩8,059 | +5.07% | 45.2만 |
|---|
| 2026.02.05 | ₩7,938 | ₩8,220 | ₩7,563 | ₩7,603 | -4.22% | 27.7만 |
|---|
| 2026.02.04 | ₩8,434 | ₩8,566 | ₩7,679 | ₩8,059 | -4.45% | 49.1만 |
|---|
| 2026.02.03 | ₩7,737 | ₩8,716 | ₩7,737 | ₩8,474 | +9.53% | 51.1만 |
|---|
| 2026.02.02 | ₩7,616 | ₩7,978 | ₩7,510 | ₩7,737 | +1.58% | 21.4만 |
|---|
| 2026.01.30 | ₩7,925 | ₩8,179 | ₩7,321 | ₩7,616 | -3.89% | 64.1만 |
|---|
| 2026.01.29 | ₩7,911 | ₩8,233 | ₩7,831 | ₩8,086 | +2.20% | 35.3만 |
|---|
| 2026.01.28 | ₩8,662 | ₩8,723 | ₩8,012 | ₩8,019 | -7.43% | 33만 |
|---|
| 2026.01.27 | ₩8,582 | ₩8,874 | ₩8,452 | ₩8,622 | +0.47% | 27.6만 |
|---|
| 2026.01.26 | ₩8,407 | ₩8,810 | ₩7,992 | ₩8,555 | +1.75% | 46.4만 |
|---|
| 2026.01.23 | ₩8,662 | ₩8,743 | ₩8,217 | ₩8,528 | -1.55% | 52.9만 |
|---|
| 2026.01.22 | ₩8,461 | ₩8,890 | ₩8,206 | ₩8,649 | +2.22% | 161.3만 |
|---|
| 2026.01.21 | ₩6,544 | ₩8,595 | ₩6,544 | ₩8,474 | +29.51% | 456.2만 |
|---|
| 2026.01.20 | ₩6,275 | ₩6,932 | ₩5,913 | ₩6,718 | +7.05% | 76.2만 |
|---|
| 2026.01.16 | ₩6,624 | ₩7,375 | ₩6,275 | ₩6,450 | -2.63% | 217.6만 |
|---|
| 2026.01.15 | ₩7,174 | ₩7,174 | ₩5,849 | ₩6,289 | -12.34% | 112.4만 |
|---|
| 2026.01.14 | ₩6,919 | ₩7,321 | ₩6,718 | ₩7,201 | +4.07% | 53.5만 |
|---|
| 2026.01.13 | ₩6,892 | ₩7,077 | ₩6,624 | ₩6,919 | +0.39% | 29.7만 |
|---|
| 2026.01.12 | ₩6,865 | ₩7,040 | ₩6,369 | ₩6,919 | +0.78% | 53.8만 |
|---|
| 2026.01.09 | ₩7,107 | ₩7,335 | ₩6,707 | ₩6,865 | -3.40% | 29.8만 |
|---|
| 2026.01.08 | ₩7,080 | ₩7,388 | ₩6,865 | ₩7,053 | -0.38% | 35.3만 |
|---|
| 2026.01.07 | ₩6,530 | ₩7,489 | ₩6,410 | ₩7,080 | +8.42% | 74.6만 |
|---|
| 2026.01.06 | ₩6,329 | ₩6,637 | ₩6,131 | ₩6,477 | +2.33% | 74.2만 |
|---|
| 2026.01.05 | ₩7,375 | ₩7,522 | ₩6,249 | ₩6,436 | -12.73% | 127.5만 |
|---|
| 2026.01.02 | ₩7,026 | ₩7,710 | ₩6,852 | ₩7,442 | +5.92% | 124.7만 |
|---|
| 2025.12.31 | ₩7,134 | ₩7,140 | ₩6,798 | ₩7,026 | -1.50% | 52.7만 |
|---|
| 2025.12.30 | ₩7,482 | ₩7,536 | ₩6,986 | ₩7,134 | -4.66% | 68.4만 |
|---|
| 2025.12.29 | ₩6,208 | ₩7,362 | ₩6,101 | ₩7,174 | +15.55% | 139.5만 |
|---|
| 2025.12.26 | ₩6,021 | ₩6,798 | ₩5,940 | ₩6,235 | +3.56% | 102.2만 |
|---|
| 2025.12.24 | ₩5,793 | ₩6,135 | ₩5,732 | ₩6,034 | +4.17% | 18만 |
|---|
| 2025.12.23 | ₩5,766 | ₩5,793 | ₩5,364 | ₩5,779 | +0.23% | 106.8만 |
|---|
| 2025.12.22 | ₩5,766 | ₩5,947 | ₩5,511 | ₩5,833 | +1.16% | 101.9만 |
|---|
| 2025.12.19 | ₩5,739 | ₩5,813 | ₩5,632 | ₩5,726 | -0.23% | 28.8만 |
|---|
| 2025.12.18 | ₩5,820 | ₩5,967 | ₩5,726 | ₩5,726 | -1.61% | 25만 |
|---|
| 2025.12.17 | ₩5,551 | ₩5,833 | ₩5,498 | ₩5,739 | +3.38% | 41.9만 |
|---|
| 2025.12.16 | ₩5,471 | ₩5,692 | ₩5,243 | ₩5,525 | +0.98% | 63.1만 |
|---|
| 2025.12.15 | ₩5,431 | ₩5,605 | ₩5,203 | ₩5,457 | +0.49% | 43.6만 |
|---|
| 2025.12.12 | ₩5,444 | ₩5,478 | ₩5,230 | ₩5,390 | -0.99% | 38.9만 |
|---|
| 2025.12.11 | ₩4,988 | ₩5,471 | ₩4,948 | ₩5,417 | +8.60% | 82만 |
|---|
| 2025.12.10 | ₩5,042 | ₩5,063 | ₩4,800 | ₩4,988 | -1.06% | 43.8만 |
|---|
| 2025.12.09 | ₩5,069 | ₩5,156 | ₩4,983 | ₩5,042 | -0.53% | 22.3만 |
|---|
| 2025.12.08 | ₩5,122 | ₩5,276 | ₩4,901 | ₩5,055 | -1.31% | 33.8만 |
|---|
| 2025.12.05 | ₩5,243 | ₩5,270 | ₩5,015 | ₩5,015 | -4.35% | 22.5만 |
|---|
| 2025.12.04 | ₩4,921 | ₩5,230 | ₩4,908 | ₩5,216 | +5.99% | 26.8만 |
|---|
| 2025.12.03 | ₩4,707 | ₩5,117 | ₩4,707 | ₩4,935 | +4.84% | 44.4만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,149 | ₩4,700 | ₩4,707 | -5.90% | 31만 |
|---|
| 2025.12.01 | ₩5,055 | ₩5,069 | ₩4,713 | ₩4,988 | -1.33% | 35.5만 |
|---|
| 2025.11.28 | ₩5,149 | ₩5,297 | ₩4,988 | ₩5,149 | 0.00% | 22.5만 |
|---|
| 2025.11.26 | ₩5,095 | ₩5,203 | ₩4,935 | ₩5,095 | 0.00% | 35.9만 |
|---|
| 2025.11.25 | ₩5,069 | ₩5,191 | ₩4,908 | ₩5,028 | -0.79% | 29.2만 |
|---|
| 2025.11.24 | ₩4,894 | ₩5,055 | ₩4,858 | ₩5,015 | +2.47% | 25.3만 |
|---|
| 2025.11.21 | ₩4,961 | ₩5,075 | ₩4,787 | ₩4,867 | -1.89% | 41.5만 |
|---|
| 2025.11.20 | ₩5,323 | ₩5,323 | ₩4,880 | ₩4,921 | -7.56% | 30.3만 |
|---|
| 2025.11.19 | ₩5,149 | ₩5,498 | ₩5,149 | ₩5,189 | +0.78% | 44.1만 |
|---|
| 2025.11.18 | ₩5,203 | ₩5,243 | ₩5,069 | ₩5,136 | -1.29% | 24.6만 |
|---|
| 2025.11.17 | ₩5,471 | ₩5,571 | ₩5,297 | ₩5,350 | -2.21% | 45.1만 |
|---|
| 2025.11.14 | ₩5,511 | ₩5,685 | ₩5,279 | ₩5,471 | -0.73% | 39.8만 |
|---|
| 2025.11.13 | ₩6,034 | ₩6,275 | ₩5,593 | ₩5,605 | -7.11% | 54.9만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,275 | ₩5,685 | ₩6,208 | +5.23% | 76.3만 |
|---|
| 2025.11.11 | ₩5,230 | ₩5,987 | ₩5,162 | ₩5,927 | +13.33% | 110.9만 |
|---|
| 2025.11.10 | ₩4,988 | ₩5,330 | ₩4,935 | ₩5,243 | +5.11% | 36.7만 |
|---|
| 2025.11.07 | ₩4,546 | ₩4,935 | ₩4,480 | ₩4,921 | +8.26% | 33.7만 |
|---|
| 2025.11.06 | ₩4,814 | ₩5,002 | ₩4,520 | ₩4,666 | -3.06% | 30.9만 |
|---|
| 2025.11.05 | ₩4,613 | ₩4,881 | ₩4,613 | ₩4,867 | +5.52% | 40.7만 |
|---|
| 2025.11.04 | ₩4,787 | ₩4,908 | ₩4,613 | ₩4,626 | -3.36% | 54.1만 |
|---|
| 2025.11.03 | ₩5,203 | ₩5,243 | ₩4,774 | ₩4,935 | -5.15% | 60.7만 |
|---|
| 2025.10.31 | ₩5,042 | ₩5,149 | ₩4,854 | ₩5,149 | +2.13% | 23.4만 |
|---|
| 2025.10.30 | ₩5,015 | ₩5,109 | ₩4,935 | ₩5,028 | +0.27% | 43.4만 |
|---|
| 2025.10.29 | ₩5,082 | ₩5,216 | ₩4,988 | ₩5,069 | -0.26% | 44.2만 |
|---|
| 2025.10.28 | ₩5,243 | ₩5,270 | ₩4,988 | ₩5,055 | -3.58% | 41.1만 |
|---|
| 2025.10.27 | ₩5,069 | ₩5,525 | ₩5,042 | ₩5,270 | +3.97% | 119.3만 |
|---|
| 2025.10.24 | ₩4,640 | ₩4,948 | ₩4,505 | ₩4,948 | +6.65% | 63.8만 |
|---|
| 2025.10.23 | ₩4,505 | ₩4,559 | ₩4,371 | ₩4,505 | 0.00% | 22.2만 |
|---|
| 2025.10.22 | ₩4,532 | ₩4,544 | ₩4,224 | ₩4,465 | -1.48% | 46.6만 |
|---|
| 2025.10.21 | ₩4,492 | ₩4,707 | ₩4,358 | ₩4,559 | +1.49% | 36.9만 |
|---|
| 2025.10.20 | ₩4,318 | ₩4,666 | ₩4,318 | ₩4,519 | +4.66% | 70만 |
|---|
| 2025.10.17 | ₩4,465 | ₩4,707 | ₩4,264 | ₩4,304 | -3.60% | 107.1만 |
|---|
| 2025.10.16 | ₩4,975 | ₩5,042 | ₩4,566 | ₩4,599 | -7.55% | 57.7만 |
|---|
| 2025.10.15 | ₩4,854 | ₩5,079 | ₩4,733 | ₩4,975 | +2.49% | 140.6만 |
|---|
| 2025.10.14 | ₩5,055 | ₩5,350 | ₩4,753 | ₩4,800 | -5.04% | 120.9만 |
|---|
| 2025.10.13 | ₩5,498 | ₩5,565 | ₩4,760 | ₩5,176 | -5.85% | 175.9만 |
|---|
| 2025.10.10 | ₩5,846 | ₩6,141 | ₩5,525 | ₩5,565 | -4.82% | 132.9만 |
|---|