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 | ₩5,507 | ₩5,800 | ₩5,334 | ₩5,334 | -3.15% | 170.7만 |
| 2026.10.08 | ₩5,494 | ₩5,547 | ₩5,207 | ₩5,507 | +0.24% | 269.6만 |
| 2026.10.07 | ₩5,280 | ₩5,800 | ₩5,200 | ₩5,560 | +5.30% | 208.5만 |
| 2026.10.06 | ₩5,294 | ₩5,407 | ₩5,094 | ₩5,280 | -0.25% | 142.7만 |
| 2026.10.05 | ₩5,480 | ₩5,587 | ₩5,227 | ₩5,240 | -4.38% | 264.9만 |
| 2026.10.02 | ₩5,614 | ₩5,814 | ₩5,434 | ₩5,480 | -2.38% | 295.4만 |
| 2026.10.01 | ₩5,507 | ₩5,660 | ₩5,334 | ₩5,520 | +0.24% | 291.3만 |
| 2026.09.30 | ₩5,387 | ₩5,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,547 |
| +2.97% |
| 332.6만 |
| 2026.09.29 | ₩5,467 | ₩5,587 | ₩5,231 | ₩5,334 | -2.44% | 204.4만 |
|---|
| 2026.09.28 | ₩5,374 | ₩5,587 | ₩5,227 | ₩5,467 | +1.74% | 146.5만 |
|---|
| 2026.09.25 | ₩5,694 | ₩5,707 | ₩5,220 | ₩5,387 | -5.39% | 151.1만 |
|---|
| 2026.09.24 | ₩5,760 | ₩5,760 | ₩5,120 | ₩5,547 | -3.70% | 343.3만 |
|---|
| 2026.09.23 | ₩6,034 | ₩6,067 | ₩5,550 | ₩5,774 | -4.31% | 206.2만 |
|---|
| 2026.09.22 | ₩6,080 | ₩6,160 | ₩5,934 | ₩6,014 | -1.10% | 215만 |
|---|
| 2026.09.21 | ₩6,067 | ₩6,067 | ₩5,827 | ₩6,000 | -1.10% | 111.1만 |
|---|
| 2026.09.18 | ₩6,000 | ₩6,144 | ₩5,867 | ₩5,947 | -0.89% | 165.7만 |
|---|
| 2026.09.17 | ₩6,294 | ₩6,454 | ₩6,040 | ₩6,094 | -3.18% | 166.7만 |
|---|
| 2026.09.16 | ₩6,587 | ₩6,640 | ₩6,112 | ₩6,147 | -6.68% | 127만 |
|---|
| 2026.09.15 | ₩6,934 | ₩6,987 | ₩6,320 | ₩6,574 | -5.19% | 263.7만 |
|---|
| 2026.09.14 | ₩6,947 | ₩7,147 | ₩6,867 | ₩6,947 | 0.00% | 103.9만 |
|---|
| 2026.09.11 | ₩7,307 | ₩7,441 | ₩6,867 | ₩6,947 | -4.93% | 142.1만 |
|---|
| 2026.09.10 | ₩7,467 | ₩7,654 | ₩7,154 | ₩7,174 | -3.93% | 115.1만 |
|---|
| 2026.09.09 | ₩8,054 | ₩8,067 | ₩7,507 | ₩7,614 | -5.46% | 173.1만 |
|---|
| 2026.09.08 | ₩8,307 | ₩8,307 | ₩7,867 | ₩8,174 | -1.61% | 161.7만 |
|---|
| 2026.09.04 | ₩7,734 | ₩8,347 | ₩7,507 | ₩8,307 | +7.41% | 138.8만 |
|---|
| 2026.09.03 | ₩7,587 | ₩7,921 | ₩7,334 | ₩7,841 | +3.34% | 177.3만 |
|---|
| 2026.09.02 | ₩7,561 | ₩7,827 | ₩7,314 | ₩7,561 | 0.00% | 93.5만 |
|---|
| 2026.09.01 | ₩7,361 | ₩7,574 | ₩7,187 | ₩7,534 | +2.36% | 109.6만 |
|---|
| 2026.08.31 | ₩7,574 | ₩7,574 | ₩7,187 | ₩7,387 | -2.46% | 137.9만 |
|---|
| 2026.08.28 | ₩7,841 | ₩7,854 | ₩7,321 | ₩7,627 | -2.72% | 189.3만 |
|---|
| 2026.08.27 | ₩8,027 | ₩8,041 | ₩7,787 | ₩7,801 | -2.82% | 109.9만 |
|---|
| 2026.08.26 | ₩8,174 | ₩8,401 | ₩7,974 | ₩7,987 | -2.28% | 179.5만 |
|---|
| 2026.08.25 | ₩8,494 | ₩8,654 | ₩8,241 | ₩8,427 | -0.78% | 281.7만 |
|---|
| 2026.08.24 | ₩7,801 | ₩9,414 | ₩7,493 | ₩8,401 | +7.69% | 834.2만 |
|---|
| 2026.08.21 | ₩7,707 | ₩7,985 | ₩7,674 | ₩7,801 | +1.21% | 72.2만 |
|---|
| 2026.08.20 | ₩7,747 | ₩7,747 | ₩7,387 | ₩7,667 | -1.03% | 79.7만 |
|---|
| 2026.08.19 | ₩7,894 | ₩8,027 | ₩7,707 | ₩7,787 | -1.35% | 88.5만 |
|---|
| 2026.08.18 | ₩7,494 | ₩7,881 | ₩7,494 | ₩7,694 | +2.67% | 90.9만 |
|---|
| 2026.08.17 | ₩7,387 | ₩7,614 | ₩7,374 | ₩7,574 | +2.53% | 62.2만 |
|---|
| 2026.08.14 | ₩7,467 | ₩7,547 | ₩7,227 | ₩7,427 | -0.54% | 79.5만 |
|---|
| 2026.08.13 | ₩7,734 | ₩7,761 | ₩7,401 | ₩7,507 | -2.93% | 83.5만 |
|---|
| 2026.08.12 | ₩7,521 | ₩7,867 | ₩7,401 | ₩7,707 | +2.48% | 121.9만 |
|---|
| 2026.08.11 | ₩7,601 | ₩7,974 | ₩7,401 | ₩7,414 | -2.46% | 159.9만 |
|---|
| 2026.08.10 | ₩7,787 | ₩7,925 | ₩7,407 | ₩7,507 | -3.60% | 106.5만 |
|---|
| 2026.08.07 | ₩7,707 | ₩8,014 | ₩7,621 | ₩7,954 | +3.20% | 95.6만 |
|---|
| 2026.08.06 | ₩7,654 | ₩7,810 | ₩7,514 | ₩7,614 | -0.52% | 57만 |
|---|
| 2026.08.05 | ₩7,667 | ₩7,826 | ₩7,314 | ₩7,521 | -1.91% | 85.2만 |
|---|
| 2026.08.04 | ₩7,454 | ₩7,641 | ₩7,421 | ₩7,587 | +1.79% | 70.3만 |
|---|
| 2026.08.03 | ₩7,281 | ₩7,394 | ₩7,015 | ₩7,361 | +1.10% | 43.5만 |
|---|
| 2026.07.31 | ₩7,467 | ₩7,667 | ₩7,107 | ₩7,241 | -3.04% | 54.1만 |
|---|
| 2026.07.30 | ₩7,054 | ₩7,481 | ₩7,054 | ₩7,387 | +4.73% | 41만 |
|---|
| 2026.07.29 | ₩7,387 | ₩7,427 | ₩7,061 | ₩7,081 | -4.15% | 42.3만 |
|---|
| 2026.07.28 | ₩7,201 | ₩7,414 | ₩6,947 | ₩7,387 | +2.59% | 50.5만 |
|---|
| 2026.07.27 | ₩7,041 | ₩7,574 | ₩7,027 | ₩7,174 | +1.89% | 38만 |
|---|
| 2026.07.24 | ₩7,067 | ₩7,307 | ₩6,827 | ₩6,974 | -1.32% | 36.6만 |
|---|
| 2026.07.23 | ₩7,067 | ₩7,254 | ₩6,974 | ₩7,054 | -0.19% | 42.8만 |
|---|
| 2026.07.22 | ₩7,481 | ₩7,559 | ₩7,167 | ₩7,201 | -3.74% | 49.8만 |
|---|
| 2026.07.21 | ₩7,014 | ₩7,614 | ₩6,947 | ₩7,574 | +7.98% | 62만 |
|---|
| 2026.07.20 | ₩7,374 | ₩7,574 | ₩6,967 | ₩7,014 | -4.88% | 79.8만 |
|---|
| 2026.07.17 | ₩6,827 | ₩7,454 | ₩6,747 | ₩7,267 | +6.45% | 75.8만 |
|---|
| 2026.07.16 | ₩7,134 | ₩7,134 | ₩6,840 | ₩7,001 | -1.87% | 79만 |
|---|
| 2026.07.15 | ₩6,787 | ₩7,227 | ₩6,587 | ₩7,187 | +5.89% | 69만 |
|---|
| 2026.07.14 | ₩6,894 | ₩7,001 | ₩6,694 | ₩6,747 | -2.13% | 79.1만 |
|---|
| 2026.07.13 | ₩6,787 | ₩6,961 | ₩6,467 | ₩6,867 | +1.18% | 118.1만 |
|---|
| 2026.07.10 | ₩7,321 | ₩7,334 | ₩6,606 | ₩6,814 | -6.92% | 125.5만 |
|---|
| 2026.07.09 | ₩7,321 | ₩7,467 | ₩6,981 | ₩7,347 | +0.36% | 110.4만 |
|---|
| 2026.07.08 | ₩6,760 | ₩7,361 | ₩6,682 | ₩7,321 | +8.28% | 118.8만 |
|---|
| 2026.07.07 | ₩7,147 | ₩7,335 | ₩6,574 | ₩6,774 | -5.22% | 126.1만 |
|---|
| 2026.07.06 | ₩6,840 | ₩7,241 | ₩6,707 | ₩7,147 | +4.48% | 92.6만 |
|---|
| 2026.07.02 | ₩6,787 | ₩7,194 | ₩6,587 | ₩6,894 | +1.57% | 90.6만 |
|---|
| 2026.07.01 | ₩7,814 | ₩8,014 | ₩6,667 | ₩6,674 | -14.59% | 168.4만 |
|---|
| 2026.06.30 | ₩7,494 | ₩7,934 | ₩7,334 | ₩7,867 | +4.98% | 276.3만 |
|---|
| 2026.06.29 | ₩7,174 | ₩7,801 | ₩6,814 | ₩7,507 | +4.65% | 245.5만 |
|---|
| 2026.06.26 | ₩6,000 | ₩7,267 | ₩5,960 | ₩7,134 | +18.89% | 962.6만 |
|---|
| 2026.06.25 | ₩5,680 | ₩6,200 | ₩5,680 | ₩6,054 | +6.57% | 128.9만 |
|---|
| 2026.06.24 | ₩5,747 | ₩5,780 | ₩5,467 | ₩5,680 | -1.16% | 86.4만 |
|---|
| 2026.06.23 | ₩5,560 | ₩5,854 | ₩5,487 | ₩5,740 | +3.24% | 124.8만 |
|---|
| 2026.06.22 | ₩5,054 | ₩5,667 | ₩5,054 | ₩5,640 | +11.61% | 137.7만 |
|---|
| 2026.06.18 | ₩4,840 | ₩5,060 | ₩4,694 | ₩5,000 | +3.31% | 176.6만 |
|---|
| 2026.06.17 | ₩4,707 | ₩5,074 | ₩4,707 | ₩4,827 | +2.55% | 110.8만 |
|---|
| 2026.06.16 | ₩4,907 | ₩4,960 | ₩4,680 | ₩4,687 | -4.48% | 60.4만 |
|---|
| 2026.06.15 | ₩5,027 | ₩5,140 | ₩4,834 | ₩4,907 | -2.39% | 51.7만 |
|---|
| 2026.06.12 | ₩4,787 | ₩5,067 | ₩4,774 | ₩4,934 | +3.06% | 47.2만 |
|---|
| 2026.06.11 | ₩4,734 | ₩4,894 | ₩4,654 | ₩4,774 | +0.85% | 72.3만 |
|---|
| 2026.06.10 | ₩4,907 | ₩5,027 | ₩4,674 | ₩4,734 | -3.53% | 64.5만 |
|---|
| 2026.06.09 | ₩4,800 | ₩4,960 | ₩4,747 | ₩4,920 | +2.50% | 58.5만 |
|---|
| 2026.06.08 | ₩4,534 | ₩4,747 | ₩4,400 | ₩4,707 | +3.82% | 65.5만 |
|---|
| 2026.06.05 | ₩4,894 | ₩4,980 | ₩4,334 | ₩4,534 | -7.36% | 495.7만 |
|---|
| 2026.06.04 | ₩5,147 | ₩5,280 | ₩4,814 | ₩4,894 | -4.92% | 154.5만 |
|---|
| 2026.06.03 | ₩5,427 | ₩5,507 | ₩5,120 | ₩5,147 | -5.16% | 67만 |
|---|
| 2026.06.02 | ₩5,654 | ₩5,667 | ₩5,347 | ₩5,467 | -3.30% | 73.7만 |
|---|
| 2026.06.01 | ₩5,707 | ₩5,734 | ₩5,507 | ₩5,654 | -0.93% | 64.6만 |
|---|
| 2026.05.29 | ₩5,587 | ₩5,747 | ₩5,460 | ₩5,734 | +2.63% | 62만 |
|---|
| 2026.05.28 | ₩5,760 | ₩5,800 | ₩5,600 | ₩5,600 | -2.78% | 35.7만 |
|---|
| 2026.05.27 | ₩5,654 | ₩5,880 | ₩5,547 | ₩5,747 | +1.65% | 59.8만 |
|---|
| 2026.05.26 | ₩5,867 | ₩5,920 | ₩5,547 | ₩5,614 | -4.32% | 49만 |
|---|
| 2026.05.22 | ₩5,920 | ₩6,067 | ₩5,787 | ₩5,814 | -1.80% | 51.1만 |
|---|
| 2026.05.21 | ₩5,374 | ₩5,987 | ₩5,280 | ₩5,920 | +10.17% | 88만 |
|---|
| 2026.05.20 | ₩5,374 | ₩5,640 | ₩5,370 | ₩5,447 | +1.36% | 144.9만 |
|---|
| 2026.05.19 | ₩5,494 | ₩5,707 | ₩5,307 | ₩5,320 | -3.16% | 65만 |
|---|
| 2026.05.18 | ₩6,294 | ₩6,347 | ₩5,494 | ₩5,494 | -12.71% | 67.8만 |
|---|
| 2026.05.15 | ₩6,280 | ₩6,360 | ₩6,094 | ₩6,294 | +0.21% | 52.6만 |
|---|
| 2026.05.14 | ₩6,414 | ₩6,534 | ₩6,294 | ₩6,440 | +0.42% | 23.9만 |
|---|
| 2026.05.13 | ₩6,214 | ₩6,427 | ₩6,174 | ₩6,400 | +3.00% | 32.2만 |
|---|
| 2026.05.12 | ₩6,307 | ₩6,507 | ₩6,227 | ₩6,334 | +0.42% | 50.9만 |
|---|
| 2026.05.11 | ₩6,400 | ₩6,654 | ₩6,120 | ₩6,334 | -1.04% | 112.5만 |
|---|
| 2026.05.08 | ₩5,894 | ₩6,454 | ₩5,800 | ₩6,387 | +8.37% | 105.4만 |
|---|
| 2026.05.07 | ₩6,534 | ₩6,587 | ₩5,987 | ₩6,054 | -7.35% | 97.7만 |
|---|
| 2026.05.06 | ₩6,894 | ₩6,945 | ₩6,307 | ₩6,520 | -5.42% | 145.7만 |
|---|
| 2026.05.05 | ₩7,147 | ₩7,281 | ₩6,627 | ₩6,907 | -3.36% | 51만 |
|---|
| 2026.05.04 | ₩6,934 | ₩7,334 | ₩6,921 | ₩7,094 | +2.31% | 38.7만 |
|---|
| 2026.05.01 | ₩6,774 | ₩7,047 | ₩6,680 | ₩6,947 | +2.56% | 42.1만 |
|---|
| 2026.04.30 | ₩6,680 | ₩6,934 | ₩6,560 | ₩6,774 | +1.40% | 43.1만 |
|---|
| 2026.04.29 | ₩7,014 | ₩7,321 | ₩6,520 | ₩6,680 | -4.75% | 70만 |
|---|
| 2026.04.28 | ₩7,201 | ₩7,407 | ₩6,961 | ₩7,067 | -1.85% | 41.5만 |
|---|
| 2026.04.27 | ₩7,174 | ₩7,414 | ₩7,067 | ₩7,214 | +0.56% | 53.9만 |
|---|
| 2026.04.24 | ₩7,254 | ₩7,281 | ₩6,894 | ₩7,174 | -1.10% | 64.3만 |
|---|
| 2026.04.23 | ₩7,574 | ₩7,841 | ₩7,214 | ₩7,361 | -2.82% | 50.1만 |
|---|
| 2026.04.22 | ₩7,134 | ₩7,601 | ₩6,947 | ₩7,587 | +6.36% | 73.7만 |
|---|
| 2026.04.21 | ₩7,161 | ₩7,281 | ₩6,860 | ₩7,054 | -1.49% | 59.1만 |
|---|
| 2026.04.20 | ₩7,734 | ₩7,734 | ₩7,094 | ₩7,161 | -7.41% | 103.3만 |
|---|
| 2026.04.17 | ₩7,721 | ₩7,774 | ₩7,521 | ₩7,747 | +0.35% | 72.1만 |
|---|
| 2026.04.16 | ₩7,561 | ₩7,621 | ₩7,214 | ₩7,614 | +0.71% | 69.1만 |
|---|
| 2026.04.15 | ₩7,627 | ₩7,827 | ₩7,467 | ₩7,587 | -0.52% | 47.9만 |
|---|
| 2026.04.14 | ₩7,654 | ₩7,814 | ₩7,574 | ₩7,627 | -0.35% | 65.8만 |
|---|
| 2026.04.13 | ₩7,521 | ₩7,841 | ₩7,394 | ₩7,574 | +0.71% | 56.8만 |
|---|
| 2026.04.10 | ₩7,507 | ₩7,627 | ₩7,327 | ₩7,534 | +0.36% | 50만 |
|---|
| 2026.04.09 | ₩7,561 | ₩7,761 | ₩7,401 | ₩7,467 | -1.23% | 56.5만 |
|---|
| 2026.04.08 | ₩7,827 | ₩8,001 | ₩7,441 | ₩7,601 | -2.90% | 64.5만 |
|---|
| 2026.04.07 | ₩8,014 | ₩8,067 | ₩7,507 | ₩7,534 | -5.99% | 44만 |
|---|
| 2026.04.06 | ₩8,014 | ₩8,294 | ₩7,827 | ₩8,081 | +0.83% | 128.5만 |
|---|
| 2026.04.02 | ₩7,814 | ₩8,134 | ₩7,694 | ₩8,041 | +2.90% | 44.5만 |
|---|
| 2026.04.01 | ₩7,961 | ₩8,601 | ₩7,901 | ₩8,041 | +1.01% | 53.4만 |
|---|
| 2026.03.31 | ₩7,601 | ₩8,001 | ₩7,601 | ₩7,934 | +4.39% | 63.8만 |
|---|
| 2026.03.30 | ₩7,947 | ₩8,094 | ₩7,461 | ₩7,574 | -4.70% | 59.7만 |
|---|
| 2026.03.27 | ₩8,054 | ₩8,187 | ₩7,681 | ₩7,907 | -1.82% | 70.4만 |
|---|
| 2026.03.26 | ₩7,414 | ₩8,241 | ₩7,334 | ₩8,054 | +8.63% | 50.9만 |
|---|
| 2026.03.25 | ₩7,307 | ₩7,774 | ₩6,974 | ₩7,494 | +2.55% | 75.3만 |
|---|
| 2026.03.24 | ₩7,307 | ₩7,841 | ₩7,083 | ₩7,174 | -1.82% | 54.7만 |
|---|
| 2026.03.23 | ₩7,414 | ₩7,614 | ₩7,307 | ₩7,427 | +0.18% | 51.1만 |
|---|
| 2026.03.20 | ₩7,801 | ₩8,301 | ₩7,201 | ₩7,334 | -5.98% | 120.4만 |
|---|
| 2026.03.19 | ₩7,841 | ₩8,481 | ₩7,841 | ₩8,161 | +4.08% | 77.1만 |
|---|
| 2026.03.18 | ₩8,587 | ₩8,774 | ₩7,867 | ₩7,987 | -6.99% | 58.8만 |
|---|
| 2026.03.17 | ₩8,374 | ₩8,814 | ₩8,201 | ₩8,587 | +2.55% | 52.3만 |
|---|
| 2026.03.16 | ₩8,307 | ₩8,601 | ₩8,283 | ₩8,374 | +0.80% | 41.7만 |
|---|
| 2026.03.13 | ₩9,134 | ₩9,267 | ₩8,214 | ₩8,227 | -9.93% | 34.1만 |
|---|
| 2026.03.12 | ₩9,147 | ₩9,385 | ₩8,734 | ₩9,054 | -1.02% | 44.1만 |
|---|
| 2026.03.11 | ₩9,374 | ₩9,494 | ₩9,067 | ₩9,321 | -0.57% | 30.9만 |
|---|
| 2026.03.10 | ₩9,467 | ₩9,921 | ₩9,201 | ₩9,201 | -2.82% | 57.3만 |
|---|
| 2026.03.09 | ₩9,094 | ₩9,547 | ₩8,934 | ₩9,387 | +3.23% | 55.3만 |
|---|
| 2026.03.06 | ₩8,734 | ₩9,481 | ₩8,654 | ₩9,294 | +6.41% | 34.4만 |
|---|
| 2026.03.05 | ₩9,281 | ₩9,454 | ₩8,627 | ₩9,014 | -2.87% | 52.3만 |
|---|
| 2026.03.04 | ₩8,721 | ₩9,414 | ₩8,574 | ₩9,321 | +6.88% | 51.7만 |
|---|
| 2026.03.03 | ₩9,361 | ₩9,467 | ₩8,627 | ₩8,654 | -7.55% | 51만 |
|---|
| 2026.03.02 | ₩8,721 | ₩9,094 | ₩8,427 | ₩9,014 | +3.36% | 44만 |
|---|
| 2026.02.27 | ₩9,001 | ₩9,094 | ₩8,534 | ₩8,827 | -1.93% | 40.6만 |
|---|
| 2026.02.26 | ₩9,214 | ₩9,294 | ₩8,401 | ₩9,027 | -2.03% | 57.2만 |
|---|
| 2026.02.25 | ₩9,054 | ₩9,587 | ₩8,667 | ₩9,334 | +3.09% | 331.2만 |
|---|
| 2026.02.24 | ₩8,787 | ₩8,987 | ₩8,561 | ₩8,921 | +1.52% | 38.5만 |
|---|
| 2026.02.23 | ₩8,147 | ₩8,814 | ₩8,134 | ₩8,707 | +6.87% | 26.3만 |
|---|
| 2026.02.20 | ₩8,294 | ₩8,387 | ₩8,001 | ₩8,267 | -0.32% | 22.6만 |
|---|
| 2026.02.19 | ₩8,267 | ₩8,534 | ₩8,134 | ₩8,374 | +1.29% | 26.4만 |
|---|
| 2026.02.18 | ₩8,134 | ₩8,441 | ₩8,047 | ₩8,281 | +1.80% | 21.6만 |
|---|
| 2026.02.17 | ₩8,041 | ₩8,334 | ₩7,707 | ₩8,147 | +1.33% | 23.2만 |
|---|
| 2026.02.13 | ₩8,374 | ₩8,534 | ₩8,094 | ₩8,107 | -3.18% | 14.8만 |
|---|
| 2026.02.12 | ₩8,441 | ₩8,541 | ₩8,014 | ₩8,281 | -1.90% | 21.4만 |
|---|
| 2026.02.11 | ₩8,587 | ₩8,755 | ₩8,014 | ₩8,347 | -2.80% | 27.3만 |
|---|
| 2026.02.10 | ₩8,401 | ₩8,781 | ₩8,214 | ₩8,587 | +2.22% | 56.1만 |
|---|
| 2026.02.09 | ₩8,467 | ₩9,174 | ₩8,041 | ₩8,361 | -1.26% | 79.9만 |
|---|
| 2026.02.06 | ₩7,627 | ₩8,141 | ₩7,454 | ₩8,014 | +5.07% | 45.2만 |
|---|
| 2026.02.05 | ₩7,894 | ₩8,174 | ₩7,521 | ₩7,561 | -4.22% | 27.7만 |
|---|
| 2026.02.04 | ₩8,387 | ₩8,518 | ₩7,637 | ₩8,014 | -4.45% | 49.1만 |
|---|
| 2026.02.03 | ₩7,694 | ₩8,667 | ₩7,694 | ₩8,427 | +9.53% | 51.1만 |
|---|
| 2026.02.02 | ₩7,574 | ₩7,934 | ₩7,469 | ₩7,694 | +1.58% | 21.4만 |
|---|
| 2026.01.30 | ₩7,881 | ₩8,134 | ₩7,281 | ₩7,574 | -3.89% | 64.1만 |
|---|
| 2026.01.29 | ₩7,867 | ₩8,187 | ₩7,787 | ₩8,041 | +2.20% | 35.3만 |
|---|
| 2026.01.28 | ₩8,614 | ₩8,674 | ₩7,967 | ₩7,974 | -7.43% | 33만 |
|---|
| 2026.01.27 | ₩8,534 | ₩8,825 | ₩8,405 | ₩8,574 | +0.47% | 27.6만 |
|---|
| 2026.01.26 | ₩8,361 | ₩8,761 | ₩7,947 | ₩8,507 | +1.75% | 46.4만 |
|---|
| 2026.01.23 | ₩8,614 | ₩8,694 | ₩8,171 | ₩8,481 | -1.55% | 52.9만 |
|---|
| 2026.01.22 | ₩8,414 | ₩8,841 | ₩8,161 | ₩8,601 | +2.22% | 161.3만 |
|---|
| 2026.01.21 | ₩6,507 | ₩8,547 | ₩6,507 | ₩8,427 | +29.51% | 456.2만 |
|---|
| 2026.01.20 | ₩6,240 | ₩6,894 | ₩5,880 | ₩6,680 | +7.05% | 76.2만 |
|---|
| 2026.01.16 | ₩6,587 | ₩7,334 | ₩6,240 | ₩6,414 | -2.63% | 217.6만 |
|---|
| 2026.01.15 | ₩7,134 | ₩7,134 | ₩5,816 | ₩6,254 | -12.34% | 112.4만 |
|---|
| 2026.01.14 | ₩6,880 | ₩7,281 | ₩6,680 | ₩7,161 | +4.07% | 53.5만 |
|---|
| 2026.01.13 | ₩6,854 | ₩7,038 | ₩6,587 | ₩6,880 | +0.39% | 29.7만 |
|---|
| 2026.01.12 | ₩6,827 | ₩7,001 | ₩6,334 | ₩6,880 | +0.78% | 53.8만 |
|---|
| 2026.01.09 | ₩7,067 | ₩7,294 | ₩6,670 | ₩6,827 | -3.40% | 29.8만 |
|---|
| 2026.01.08 | ₩7,041 | ₩7,347 | ₩6,827 | ₩7,014 | -0.38% | 35.3만 |
|---|
| 2026.01.07 | ₩6,494 | ₩7,447 | ₩6,374 | ₩7,041 | +8.42% | 74.6만 |
|---|
| 2026.01.06 | ₩6,294 | ₩6,600 | ₩6,096 | ₩6,440 | +2.33% | 74.2만 |
|---|
| 2026.01.05 | ₩7,334 | ₩7,481 | ₩6,214 | ₩6,400 | -12.73% | 127.5만 |
|---|
| 2026.01.02 | ₩6,987 | ₩7,667 | ₩6,814 | ₩7,401 | +5.92% | 124.7만 |
|---|
| 2025.12.31 | ₩7,094 | ₩7,101 | ₩6,760 | ₩6,987 | -1.50% | 52.7만 |
|---|
| 2025.12.30 | ₩7,441 | ₩7,494 | ₩6,947 | ₩7,094 | -4.66% | 68.4만 |
|---|
| 2025.12.29 | ₩6,174 | ₩7,321 | ₩6,067 | ₩7,134 | +15.55% | 139.5만 |
|---|
| 2025.12.26 | ₩5,987 | ₩6,760 | ₩5,907 | ₩6,200 | +3.56% | 102.2만 |
|---|
| 2025.12.24 | ₩5,760 | ₩6,100 | ₩5,700 | ₩6,000 | +4.17% | 18만 |
|---|
| 2025.12.23 | ₩5,734 | ₩5,760 | ₩5,334 | ₩5,747 | +0.23% | 106.8만 |
|---|
| 2025.12.22 | ₩5,734 | ₩5,914 | ₩5,480 | ₩5,800 | +1.16% | 101.9만 |
|---|
| 2025.12.19 | ₩5,707 | ₩5,780 | ₩5,600 | ₩5,694 | -0.23% | 28.8만 |
|---|
| 2025.12.18 | ₩5,787 | ₩5,934 | ₩5,694 | ₩5,694 | -1.61% | 25만 |
|---|
| 2025.12.17 | ₩5,520 | ₩5,800 | ₩5,467 | ₩5,707 | +3.38% | 41.9만 |
|---|
| 2025.12.16 | ₩5,440 | ₩5,660 | ₩5,214 | ₩5,494 | +0.98% | 63.1만 |
|---|
| 2025.12.15 | ₩5,400 | ₩5,574 | ₩5,174 | ₩5,427 | +0.49% | 43.6만 |
|---|
| 2025.12.12 | ₩5,414 | ₩5,447 | ₩5,200 | ₩5,360 | -0.99% | 38.9만 |
|---|
| 2025.12.11 | ₩4,960 | ₩5,440 | ₩4,920 | ₩5,387 | +8.60% | 82만 |
|---|
| 2025.12.10 | ₩5,014 | ₩5,035 | ₩4,774 | ₩4,960 | -1.06% | 43.8만 |
|---|
| 2025.12.09 | ₩5,040 | ₩5,127 | ₩4,955 | ₩5,014 | -0.53% | 22.3만 |
|---|
| 2025.12.08 | ₩5,094 | ₩5,247 | ₩4,874 | ₩5,027 | -1.31% | 33.8만 |
|---|
| 2025.12.05 | ₩5,214 | ₩5,240 | ₩4,987 | ₩4,987 | -4.35% | 22.5만 |
|---|
| 2025.12.04 | ₩4,894 | ₩5,200 | ₩4,880 | ₩5,187 | +5.99% | 26.8만 |
|---|
| 2025.12.03 | ₩4,680 | ₩5,088 | ₩4,680 | ₩4,907 | +4.84% | 44.4만 |
|---|
| 2025.12.02 | ₩4,974 | ₩5,120 | ₩4,674 | ₩4,680 | -5.90% | 31만 |
|---|
| 2025.12.01 | ₩5,027 | ₩5,040 | ₩4,687 | ₩4,960 | -1.33% | 35.5만 |
|---|
| 2025.11.28 | ₩5,120 | ₩5,267 | ₩4,960 | ₩5,120 | 0.00% | 22.5만 |
|---|
| 2025.11.26 | ₩5,067 | ₩5,174 | ₩4,907 | ₩5,067 | 0.00% | 35.9만 |
|---|
| 2025.11.25 | ₩5,040 | ₩5,162 | ₩4,880 | ₩5,000 | -0.79% | 29.2만 |
|---|
| 2025.11.24 | ₩4,867 | ₩5,027 | ₩4,831 | ₩4,987 | +2.47% | 25.3만 |
|---|
| 2025.11.21 | ₩4,934 | ₩5,047 | ₩4,760 | ₩4,840 | -1.89% | 41.5만 |
|---|
| 2025.11.20 | ₩5,294 | ₩5,294 | ₩4,852 | ₩4,894 | -7.56% | 30.3만 |
|---|
| 2025.11.19 | ₩5,120 | ₩5,467 | ₩5,120 | ₩5,160 | +0.78% | 44.1만 |
|---|
| 2025.11.18 | ₩5,174 | ₩5,214 | ₩5,040 | ₩5,107 | -1.29% | 24.6만 |
|---|
| 2025.11.17 | ₩5,440 | ₩5,540 | ₩5,267 | ₩5,320 | -2.21% | 45.1만 |
|---|
| 2025.11.14 | ₩5,480 | ₩5,654 | ₩5,250 | ₩5,440 | -0.73% | 39.8만 |
|---|
| 2025.11.13 | ₩6,000 | ₩6,240 | ₩5,562 | ₩5,574 | -7.11% | 54.9만 |
|---|
| 2025.11.12 | ₩5,867 | ₩6,240 | ₩5,654 | ₩6,174 | +5.23% | 76.3만 |
|---|
| 2025.11.11 | ₩5,200 | ₩5,954 | ₩5,134 | ₩5,894 | +13.33% | 110.9만 |
|---|
| 2025.11.10 | ₩4,960 | ₩5,300 | ₩4,907 | ₩5,214 | +5.11% | 36.7만 |
|---|
| 2025.11.07 | ₩4,520 | ₩4,907 | ₩4,455 | ₩4,894 | +8.26% | 33.7만 |
|---|
| 2025.11.06 | ₩4,787 | ₩4,974 | ₩4,495 | ₩4,640 | -3.06% | 30.9만 |
|---|
| 2025.11.05 | ₩4,587 | ₩4,854 | ₩4,587 | ₩4,840 | +5.52% | 40.7만 |
|---|
| 2025.11.04 | ₩4,760 | ₩4,880 | ₩4,587 | ₩4,600 | -3.36% | 54.1만 |
|---|
| 2025.11.03 | ₩5,174 | ₩5,214 | ₩4,747 | ₩4,907 | -5.15% | 60.7만 |
|---|
| 2025.10.31 | ₩5,014 | ₩5,120 | ₩4,827 | ₩5,120 | +2.13% | 23.4만 |
|---|
| 2025.10.30 | ₩4,987 | ₩5,080 | ₩4,907 | ₩5,000 | +0.27% | 43.4만 |
|---|
| 2025.10.29 | ₩5,054 | ₩5,187 | ₩4,960 | ₩5,040 | -0.26% | 44.2만 |
|---|
| 2025.10.28 | ₩5,214 | ₩5,240 | ₩4,960 | ₩5,027 | -3.58% | 41.1만 |
|---|
| 2025.10.27 | ₩5,040 | ₩5,494 | ₩5,014 | ₩5,240 | +3.97% | 119.3만 |
|---|
| 2025.10.24 | ₩4,614 | ₩4,920 | ₩4,480 | ₩4,920 | +6.65% | 63.8만 |
|---|
| 2025.10.23 | ₩4,480 | ₩4,534 | ₩4,347 | ₩4,480 | 0.00% | 22.2만 |
|---|
| 2025.10.22 | ₩4,507 | ₩4,519 | ₩4,200 | ₩4,440 | -1.48% | 46.6만 |
|---|
| 2025.10.21 | ₩4,467 | ₩4,680 | ₩4,334 | ₩4,534 | +1.49% | 36.9만 |
|---|
| 2025.10.20 | ₩4,294 | ₩4,640 | ₩4,294 | ₩4,494 | +4.66% | 70만 |
|---|
| 2025.10.17 | ₩4,440 | ₩4,680 | ₩4,240 | ₩4,280 | -3.60% | 107.1만 |
|---|
| 2025.10.16 | ₩4,947 | ₩5,014 | ₩4,540 | ₩4,574 | -7.55% | 57.7만 |
|---|
| 2025.10.15 | ₩4,827 | ₩5,051 | ₩4,707 | ₩4,947 | +2.49% | 140.6만 |
|---|
| 2025.10.14 | ₩5,027 | ₩5,320 | ₩4,727 | ₩4,774 | -5.04% | 120.9만 |
|---|
| 2025.10.13 | ₩5,467 | ₩5,534 | ₩4,734 | ₩5,147 | -5.85% | 175.9만 |
|---|
| 2025.10.10 | ₩5,814 | ₩6,107 | ₩5,494 | ₩5,534 | -4.82% | 132.9만 |
|---|