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 | ₩5,508 | ₩5,801 | ₩5,334 | ₩5,334 | -3.15% | 170.7만 |
| 2026.10.08 | ₩5,494 | ₩5,548 | ₩5,208 | ₩5,508 | +0.24% | 269.6만 |
| 2026.10.07 | ₩5,281 | ₩5,801 | ₩5,201 | ₩5,561 | +5.30% | 208.5만 |
| 2026.10.06 | ₩5,294 | ₩5,408 | ₩5,094 | ₩5,281 | -0.25% | 142.7만 |
| 2026.10.05 | ₩5,481 | ₩5,588 | ₩5,228 | ₩5,241 | -4.38% | 264.9만 |
| 2026.10.02 | ₩5,614 | ₩5,814 | ₩5,434 | ₩5,481 | -2.38% | 295.4만 |
| 2026.10.01 | ₩5,508 | ₩5,661 | ₩5,334 | ₩5,521 | +0.24% | 291.3만 |
| 2026.09.30 | ₩5,388 | ₩5,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,548 |
| +2.97% |
| 332.6만 |
| 2026.09.29 | ₩5,468 | ₩5,588 | ₩5,232 | ₩5,334 | -2.44% | 204.4만 |
|---|
| 2026.09.28 | ₩5,374 | ₩5,588 | ₩5,228 | ₩5,468 | +1.74% | 146.5만 |
|---|
| 2026.09.25 | ₩5,694 | ₩5,708 | ₩5,221 | ₩5,388 | -5.39% | 151.1만 |
|---|
| 2026.09.24 | ₩5,761 | ₩5,761 | ₩5,121 | ₩5,548 | -3.70% | 343.3만 |
|---|
| 2026.09.23 | ₩6,034 | ₩6,068 | ₩5,550 | ₩5,774 | -4.31% | 206.2만 |
|---|
| 2026.09.22 | ₩6,081 | ₩6,161 | ₩5,934 | ₩6,014 | -1.10% | 215만 |
|---|
| 2026.09.21 | ₩6,068 | ₩6,068 | ₩5,828 | ₩6,001 | -1.10% | 111.1만 |
|---|
| 2026.09.18 | ₩6,001 | ₩6,145 | ₩5,868 | ₩5,948 | -0.89% | 165.7만 |
|---|
| 2026.09.17 | ₩6,294 | ₩6,455 | ₩6,041 | ₩6,094 | -3.18% | 166.7만 |
|---|
| 2026.09.16 | ₩6,588 | ₩6,641 | ₩6,113 | ₩6,148 | -6.68% | 127만 |
|---|
| 2026.09.15 | ₩6,935 | ₩6,988 | ₩6,321 | ₩6,575 | -5.19% | 263.7만 |
|---|
| 2026.09.14 | ₩6,948 | ₩7,148 | ₩6,868 | ₩6,948 | 0.00% | 103.9만 |
|---|
| 2026.09.11 | ₩7,308 | ₩7,441 | ₩6,868 | ₩6,948 | -4.93% | 142.1만 |
|---|
| 2026.09.10 | ₩7,468 | ₩7,655 | ₩7,155 | ₩7,175 | -3.93% | 115.1만 |
|---|
| 2026.09.09 | ₩8,055 | ₩8,068 | ₩7,508 | ₩7,615 | -5.46% | 173.1만 |
|---|
| 2026.09.08 | ₩8,308 | ₩8,308 | ₩7,868 | ₩8,175 | -1.61% | 161.7만 |
|---|
| 2026.09.04 | ₩7,735 | ₩8,348 | ₩7,508 | ₩8,308 | +7.41% | 138.8만 |
|---|
| 2026.09.03 | ₩7,588 | ₩7,921 | ₩7,335 | ₩7,841 | +3.34% | 177.3만 |
|---|
| 2026.09.02 | ₩7,561 | ₩7,828 | ₩7,315 | ₩7,561 | 0.00% | 93.5만 |
|---|
| 2026.09.01 | ₩7,361 | ₩7,575 | ₩7,188 | ₩7,535 | +2.36% | 109.6만 |
|---|
| 2026.08.31 | ₩7,575 | ₩7,575 | ₩7,188 | ₩7,388 | -2.46% | 137.9만 |
|---|
| 2026.08.28 | ₩7,841 | ₩7,855 | ₩7,321 | ₩7,628 | -2.72% | 189.3만 |
|---|
| 2026.08.27 | ₩8,028 | ₩8,041 | ₩7,788 | ₩7,801 | -2.82% | 109.9만 |
|---|
| 2026.08.26 | ₩8,175 | ₩8,402 | ₩7,975 | ₩7,988 | -2.28% | 179.5만 |
|---|
| 2026.08.25 | ₩8,495 | ₩8,655 | ₩8,242 | ₩8,428 | -0.78% | 281.7만 |
|---|
| 2026.08.24 | ₩7,801 | ₩9,415 | ₩7,493 | ₩8,402 | +7.69% | 834.2만 |
|---|
| 2026.08.21 | ₩7,708 | ₩7,985 | ₩7,675 | ₩7,801 | +1.21% | 72.2만 |
|---|
| 2026.08.20 | ₩7,748 | ₩7,748 | ₩7,388 | ₩7,668 | -1.03% | 79.7만 |
|---|
| 2026.08.19 | ₩7,895 | ₩8,028 | ₩7,708 | ₩7,788 | -1.35% | 88.5만 |
|---|
| 2026.08.18 | ₩7,495 | ₩7,881 | ₩7,495 | ₩7,695 | +2.67% | 90.9만 |
|---|
| 2026.08.17 | ₩7,388 | ₩7,615 | ₩7,375 | ₩7,575 | +2.53% | 62.2만 |
|---|
| 2026.08.14 | ₩7,468 | ₩7,548 | ₩7,228 | ₩7,428 | -0.54% | 79.5만 |
|---|
| 2026.08.13 | ₩7,735 | ₩7,761 | ₩7,401 | ₩7,508 | -2.93% | 83.5만 |
|---|
| 2026.08.12 | ₩7,521 | ₩7,868 | ₩7,401 | ₩7,708 | +2.48% | 121.9만 |
|---|
| 2026.08.11 | ₩7,601 | ₩7,975 | ₩7,401 | ₩7,415 | -2.46% | 159.9만 |
|---|
| 2026.08.10 | ₩7,788 | ₩7,925 | ₩7,408 | ₩7,508 | -3.60% | 106.5만 |
|---|
| 2026.08.07 | ₩7,708 | ₩8,015 | ₩7,621 | ₩7,955 | +3.20% | 95.6만 |
|---|
| 2026.08.06 | ₩7,655 | ₩7,811 | ₩7,515 | ₩7,615 | -0.52% | 57만 |
|---|
| 2026.08.05 | ₩7,668 | ₩7,827 | ₩7,315 | ₩7,521 | -1.91% | 85.2만 |
|---|
| 2026.08.04 | ₩7,455 | ₩7,641 | ₩7,421 | ₩7,588 | +1.79% | 70.3만 |
|---|
| 2026.08.03 | ₩7,281 | ₩7,395 | ₩7,016 | ₩7,361 | +1.10% | 43.5만 |
|---|
| 2026.07.31 | ₩7,468 | ₩7,668 | ₩7,108 | ₩7,241 | -3.04% | 54.1만 |
|---|
| 2026.07.30 | ₩7,055 | ₩7,481 | ₩7,055 | ₩7,388 | +4.73% | 41만 |
|---|
| 2026.07.29 | ₩7,388 | ₩7,428 | ₩7,061 | ₩7,081 | -4.15% | 42.3만 |
|---|
| 2026.07.28 | ₩7,201 | ₩7,415 | ₩6,948 | ₩7,388 | +2.59% | 50.5만 |
|---|
| 2026.07.27 | ₩7,041 | ₩7,575 | ₩7,028 | ₩7,175 | +1.89% | 38만 |
|---|
| 2026.07.24 | ₩7,068 | ₩7,308 | ₩6,828 | ₩6,975 | -1.32% | 36.6만 |
|---|
| 2026.07.23 | ₩7,068 | ₩7,255 | ₩6,975 | ₩7,055 | -0.19% | 42.8만 |
|---|
| 2026.07.22 | ₩7,481 | ₩7,560 | ₩7,168 | ₩7,201 | -3.74% | 49.8만 |
|---|
| 2026.07.21 | ₩7,015 | ₩7,615 | ₩6,948 | ₩7,575 | +7.98% | 62만 |
|---|
| 2026.07.20 | ₩7,375 | ₩7,575 | ₩6,968 | ₩7,015 | -4.88% | 79.8만 |
|---|
| 2026.07.17 | ₩6,828 | ₩7,455 | ₩6,748 | ₩7,268 | +6.45% | 75.8만 |
|---|
| 2026.07.16 | ₩7,135 | ₩7,135 | ₩6,841 | ₩7,001 | -1.87% | 79만 |
|---|
| 2026.07.15 | ₩6,788 | ₩7,228 | ₩6,588 | ₩7,188 | +5.89% | 69만 |
|---|
| 2026.07.14 | ₩6,895 | ₩7,001 | ₩6,695 | ₩6,748 | -2.13% | 79.1만 |
|---|
| 2026.07.13 | ₩6,788 | ₩6,961 | ₩6,468 | ₩6,868 | +1.18% | 118.1만 |
|---|
| 2026.07.10 | ₩7,321 | ₩7,335 | ₩6,607 | ₩6,815 | -6.92% | 125.5만 |
|---|
| 2026.07.09 | ₩7,321 | ₩7,468 | ₩6,981 | ₩7,348 | +0.36% | 110.4만 |
|---|
| 2026.07.08 | ₩6,761 | ₩7,361 | ₩6,683 | ₩7,321 | +8.28% | 118.8만 |
|---|
| 2026.07.07 | ₩7,148 | ₩7,336 | ₩6,575 | ₩6,775 | -5.22% | 126.1만 |
|---|
| 2026.07.06 | ₩6,841 | ₩7,241 | ₩6,708 | ₩7,148 | +4.48% | 92.6만 |
|---|
| 2026.07.02 | ₩6,788 | ₩7,195 | ₩6,588 | ₩6,895 | +1.57% | 90.6만 |
|---|
| 2026.07.01 | ₩7,815 | ₩8,015 | ₩6,668 | ₩6,675 | -14.59% | 168.4만 |
|---|
| 2026.06.30 | ₩7,495 | ₩7,935 | ₩7,335 | ₩7,868 | +4.98% | 276.3만 |
|---|
| 2026.06.29 | ₩7,175 | ₩7,801 | ₩6,815 | ₩7,508 | +4.65% | 245.5만 |
|---|
| 2026.06.26 | ₩6,001 | ₩7,268 | ₩5,961 | ₩7,135 | +18.89% | 962.6만 |
|---|
| 2026.06.25 | ₩5,681 | ₩6,201 | ₩5,681 | ₩6,054 | +6.57% | 128.9만 |
|---|
| 2026.06.24 | ₩5,748 | ₩5,781 | ₩5,468 | ₩5,681 | -1.16% | 86.4만 |
|---|
| 2026.06.23 | ₩5,561 | ₩5,854 | ₩5,488 | ₩5,741 | +3.24% | 124.8만 |
|---|
| 2026.06.22 | ₩5,054 | ₩5,668 | ₩5,054 | ₩5,641 | +11.61% | 137.7만 |
|---|
| 2026.06.18 | ₩4,841 | ₩5,061 | ₩4,694 | ₩5,001 | +3.31% | 176.6만 |
|---|
| 2026.06.17 | ₩4,708 | ₩5,074 | ₩4,708 | ₩4,828 | +2.55% | 110.8만 |
|---|
| 2026.06.16 | ₩4,908 | ₩4,961 | ₩4,681 | ₩4,688 | -4.48% | 60.4만 |
|---|
| 2026.06.15 | ₩5,028 | ₩5,141 | ₩4,834 | ₩4,908 | -2.39% | 51.7만 |
|---|
| 2026.06.12 | ₩4,788 | ₩5,068 | ₩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 | ₩4,908 | ₩5,028 | ₩4,674 | ₩4,734 | -3.53% | 64.5만 |
|---|
| 2026.06.09 | ₩4,801 | ₩4,961 | ₩4,748 | ₩4,921 | +2.50% | 58.5만 |
|---|
| 2026.06.08 | ₩4,534 | ₩4,748 | ₩4,401 | ₩4,708 | +3.82% | 65.5만 |
|---|
| 2026.06.05 | ₩4,894 | ₩4,981 | ₩4,334 | ₩4,534 | -7.36% | 495.7만 |
|---|
| 2026.06.04 | ₩5,148 | ₩5,281 | ₩4,814 | ₩4,894 | -4.92% | 154.5만 |
|---|
| 2026.06.03 | ₩5,428 | ₩5,508 | ₩5,121 | ₩5,148 | -5.16% | 67만 |
|---|
| 2026.06.02 | ₩5,654 | ₩5,668 | ₩5,348 | ₩5,468 | -3.30% | 73.7만 |
|---|
| 2026.06.01 | ₩5,708 | ₩5,734 | ₩5,508 | ₩5,654 | -0.93% | 64.6만 |
|---|
| 2026.05.29 | ₩5,588 | ₩5,748 | ₩5,461 | ₩5,734 | +2.63% | 62만 |
|---|
| 2026.05.28 | ₩5,761 | ₩5,801 | ₩5,601 | ₩5,601 | -2.78% | 35.7만 |
|---|
| 2026.05.27 | ₩5,654 | ₩5,881 | ₩5,548 | ₩5,748 | +1.65% | 59.8만 |
|---|
| 2026.05.26 | ₩5,868 | ₩5,921 | ₩5,548 | ₩5,614 | -4.32% | 49만 |
|---|
| 2026.05.22 | ₩5,921 | ₩6,068 | ₩5,788 | ₩5,814 | -1.80% | 51.1만 |
|---|
| 2026.05.21 | ₩5,374 | ₩5,988 | ₩5,281 | ₩5,921 | +10.17% | 88만 |
|---|
| 2026.05.20 | ₩5,374 | ₩5,641 | ₩5,370 | ₩5,448 | +1.36% | 144.9만 |
|---|
| 2026.05.19 | ₩5,494 | ₩5,708 | ₩5,308 | ₩5,321 | -3.16% | 65만 |
|---|
| 2026.05.18 | ₩6,294 | ₩6,348 | ₩5,494 | ₩5,494 | -12.71% | 67.8만 |
|---|
| 2026.05.15 | ₩6,281 | ₩6,361 | ₩6,094 | ₩6,294 | +0.21% | 52.6만 |
|---|
| 2026.05.14 | ₩6,415 | ₩6,535 | ₩6,294 | ₩6,441 | +0.42% | 23.9만 |
|---|
| 2026.05.13 | ₩6,214 | ₩6,428 | ₩6,174 | ₩6,401 | +3.00% | 32.2만 |
|---|
| 2026.05.12 | ₩6,308 | ₩6,508 | ₩6,228 | ₩6,335 | +0.42% | 50.9만 |
|---|
| 2026.05.11 | ₩6,401 | ₩6,655 | ₩6,121 | ₩6,335 | -1.04% | 112.5만 |
|---|
| 2026.05.08 | ₩5,894 | ₩6,455 | ₩5,801 | ₩6,388 | +8.37% | 105.4만 |
|---|
| 2026.05.07 | ₩6,535 | ₩6,588 | ₩5,988 | ₩6,054 | -7.35% | 97.7만 |
|---|
| 2026.05.06 | ₩6,895 | ₩6,945 | ₩6,308 | ₩6,521 | -5.42% | 145.7만 |
|---|
| 2026.05.05 | ₩7,148 | ₩7,281 | ₩6,628 | ₩6,908 | -3.36% | 51만 |
|---|
| 2026.05.04 | ₩6,935 | ₩7,335 | ₩6,921 | ₩7,095 | +2.31% | 38.7만 |
|---|
| 2026.05.01 | ₩6,775 | ₩7,048 | ₩6,681 | ₩6,948 | +2.56% | 42.1만 |
|---|
| 2026.04.30 | ₩6,681 | ₩6,935 | ₩6,561 | ₩6,775 | +1.40% | 43.1만 |
|---|
| 2026.04.29 | ₩7,015 | ₩7,321 | ₩6,521 | ₩6,681 | -4.75% | 70만 |
|---|
| 2026.04.28 | ₩7,201 | ₩7,408 | ₩6,961 | ₩7,068 | -1.85% | 41.5만 |
|---|
| 2026.04.27 | ₩7,175 | ₩7,415 | ₩7,068 | ₩7,215 | +0.56% | 53.9만 |
|---|
| 2026.04.24 | ₩7,255 | ₩7,281 | ₩6,895 | ₩7,175 | -1.10% | 64.3만 |
|---|
| 2026.04.23 | ₩7,575 | ₩7,841 | ₩7,215 | ₩7,361 | -2.82% | 50.1만 |
|---|
| 2026.04.22 | ₩7,135 | ₩7,601 | ₩6,948 | ₩7,588 | +6.36% | 73.7만 |
|---|
| 2026.04.21 | ₩7,161 | ₩7,281 | ₩6,861 | ₩7,055 | -1.49% | 59.1만 |
|---|
| 2026.04.20 | ₩7,735 | ₩7,735 | ₩7,095 | ₩7,161 | -7.41% | 103.3만 |
|---|
| 2026.04.17 | ₩7,721 | ₩7,775 | ₩7,521 | ₩7,748 | +0.35% | 72.1만 |
|---|
| 2026.04.16 | ₩7,561 | ₩7,621 | ₩7,215 | ₩7,615 | +0.71% | 69.1만 |
|---|
| 2026.04.15 | ₩7,628 | ₩7,828 | ₩7,468 | ₩7,588 | -0.52% | 47.9만 |
|---|
| 2026.04.14 | ₩7,655 | ₩7,815 | ₩7,575 | ₩7,628 | -0.35% | 65.8만 |
|---|
| 2026.04.13 | ₩7,521 | ₩7,841 | ₩7,395 | ₩7,575 | +0.71% | 56.8만 |
|---|
| 2026.04.10 | ₩7,508 | ₩7,628 | ₩7,328 | ₩7,535 | +0.36% | 50만 |
|---|
| 2026.04.09 | ₩7,561 | ₩7,761 | ₩7,401 | ₩7,468 | -1.23% | 56.5만 |
|---|
| 2026.04.08 | ₩7,828 | ₩8,001 | ₩7,441 | ₩7,601 | -2.90% | 64.5만 |
|---|
| 2026.04.07 | ₩8,015 | ₩8,068 | ₩7,508 | ₩7,535 | -5.99% | 44만 |
|---|
| 2026.04.06 | ₩8,015 | ₩8,295 | ₩7,828 | ₩8,081 | +0.83% | 128.5만 |
|---|
| 2026.04.02 | ₩7,815 | ₩8,135 | ₩7,695 | ₩8,041 | +2.90% | 44.5만 |
|---|
| 2026.04.01 | ₩7,961 | ₩8,602 | ₩7,901 | ₩8,041 | +1.01% | 53.4만 |
|---|
| 2026.03.31 | ₩7,601 | ₩8,001 | ₩7,601 | ₩7,935 | +4.39% | 63.8만 |
|---|
| 2026.03.30 | ₩7,948 | ₩8,095 | ₩7,461 | ₩7,575 | -4.70% | 59.7만 |
|---|
| 2026.03.27 | ₩8,055 | ₩8,188 | ₩7,681 | ₩7,908 | -1.82% | 70.4만 |
|---|
| 2026.03.26 | ₩7,415 | ₩8,242 | ₩7,335 | ₩8,055 | +8.63% | 50.9만 |
|---|
| 2026.03.25 | ₩7,308 | ₩7,775 | ₩6,975 | ₩7,495 | +2.55% | 75.3만 |
|---|
| 2026.03.24 | ₩7,308 | ₩7,841 | ₩7,084 | ₩7,175 | -1.82% | 54.7만 |
|---|
| 2026.03.23 | ₩7,415 | ₩7,615 | ₩7,308 | ₩7,428 | +0.18% | 51.1만 |
|---|
| 2026.03.20 | ₩7,801 | ₩8,302 | ₩7,201 | ₩7,335 | -5.98% | 120.4만 |
|---|
| 2026.03.19 | ₩7,841 | ₩8,482 | ₩7,841 | ₩8,162 | +4.08% | 77.1만 |
|---|
| 2026.03.18 | ₩8,588 | ₩8,775 | ₩7,868 | ₩7,988 | -6.99% | 58.8만 |
|---|
| 2026.03.17 | ₩8,375 | ₩8,815 | ₩8,202 | ₩8,588 | +2.55% | 52.3만 |
|---|
| 2026.03.16 | ₩8,308 | ₩8,602 | ₩8,284 | ₩8,375 | +0.80% | 41.7만 |
|---|
| 2026.03.13 | ₩9,135 | ₩9,268 | ₩8,215 | ₩8,228 | -9.93% | 34.1만 |
|---|
| 2026.03.12 | ₩9,148 | ₩9,386 | ₩8,735 | ₩9,055 | -1.02% | 44.1만 |
|---|
| 2026.03.11 | ₩9,375 | ₩9,495 | ₩9,068 | ₩9,322 | -0.57% | 30.9만 |
|---|
| 2026.03.10 | ₩9,468 | ₩9,922 | ₩9,202 | ₩9,202 | -2.82% | 57.3만 |
|---|
| 2026.03.09 | ₩9,095 | ₩9,548 | ₩8,935 | ₩9,388 | +3.23% | 55.3만 |
|---|
| 2026.03.06 | ₩8,735 | ₩9,482 | ₩8,655 | ₩9,295 | +6.41% | 34.4만 |
|---|
| 2026.03.05 | ₩9,282 | ₩9,455 | ₩8,628 | ₩9,015 | -2.87% | 52.3만 |
|---|
| 2026.03.04 | ₩8,722 | ₩9,415 | ₩8,575 | ₩9,322 | +6.88% | 51.7만 |
|---|
| 2026.03.03 | ₩9,362 | ₩9,468 | ₩8,628 | ₩8,655 | -7.55% | 51만 |
|---|
| 2026.03.02 | ₩8,722 | ₩9,095 | ₩8,428 | ₩9,015 | +3.36% | 44만 |
|---|
| 2026.02.27 | ₩9,002 | ₩9,095 | ₩8,535 | ₩8,828 | -1.93% | 40.6만 |
|---|
| 2026.02.26 | ₩9,215 | ₩9,295 | ₩8,402 | ₩9,028 | -2.03% | 57.2만 |
|---|
| 2026.02.25 | ₩9,055 | ₩9,588 | ₩8,668 | ₩9,335 | +3.09% | 331.2만 |
|---|
| 2026.02.24 | ₩8,788 | ₩8,988 | ₩8,562 | ₩8,922 | +1.52% | 38.5만 |
|---|
| 2026.02.23 | ₩8,148 | ₩8,815 | ₩8,135 | ₩8,708 | +6.87% | 26.3만 |
|---|
| 2026.02.20 | ₩8,295 | ₩8,388 | ₩8,001 | ₩8,268 | -0.32% | 22.6만 |
|---|
| 2026.02.19 | ₩8,268 | ₩8,535 | ₩8,135 | ₩8,375 | +1.29% | 26.4만 |
|---|
| 2026.02.18 | ₩8,135 | ₩8,442 | ₩8,048 | ₩8,282 | +1.80% | 21.6만 |
|---|
| 2026.02.17 | ₩8,041 | ₩8,335 | ₩7,708 | ₩8,148 | +1.33% | 23.2만 |
|---|
| 2026.02.13 | ₩8,375 | ₩8,535 | ₩8,095 | ₩8,108 | -3.18% | 14.8만 |
|---|
| 2026.02.12 | ₩8,442 | ₩8,542 | ₩8,015 | ₩8,282 | -1.90% | 21.4만 |
|---|
| 2026.02.11 | ₩8,588 | ₩8,756 | ₩8,015 | ₩8,348 | -2.80% | 27.3만 |
|---|
| 2026.02.10 | ₩8,402 | ₩8,782 | ₩8,215 | ₩8,588 | +2.22% | 56.1만 |
|---|
| 2026.02.09 | ₩8,468 | ₩9,175 | ₩8,041 | ₩8,362 | -1.26% | 79.9만 |
|---|
| 2026.02.06 | ₩7,628 | ₩8,142 | ₩7,455 | ₩8,015 | +5.07% | 45.2만 |
|---|
| 2026.02.05 | ₩7,895 | ₩8,175 | ₩7,521 | ₩7,561 | -4.22% | 27.7만 |
|---|
| 2026.02.04 | ₩8,388 | ₩8,519 | ₩7,637 | ₩8,015 | -4.45% | 49.1만 |
|---|
| 2026.02.03 | ₩7,695 | ₩8,668 | ₩7,695 | ₩8,428 | +9.53% | 51.1만 |
|---|
| 2026.02.02 | ₩7,575 | ₩7,935 | ₩7,469 | ₩7,695 | +1.58% | 21.4만 |
|---|
| 2026.01.30 | ₩7,881 | ₩8,135 | ₩7,281 | ₩7,575 | -3.89% | 64.1만 |
|---|
| 2026.01.29 | ₩7,868 | ₩8,188 | ₩7,788 | ₩8,041 | +2.20% | 35.3만 |
|---|
| 2026.01.28 | ₩8,615 | ₩8,675 | ₩7,968 | ₩7,975 | -7.43% | 33만 |
|---|
| 2026.01.27 | ₩8,535 | ₩8,826 | ₩8,406 | ₩8,575 | +0.47% | 27.6만 |
|---|
| 2026.01.26 | ₩8,362 | ₩8,762 | ₩7,948 | ₩8,508 | +1.75% | 46.4만 |
|---|
| 2026.01.23 | ₩8,615 | ₩8,695 | ₩8,172 | ₩8,482 | -1.55% | 52.9만 |
|---|
| 2026.01.22 | ₩8,415 | ₩8,842 | ₩8,162 | ₩8,602 | +2.22% | 161.3만 |
|---|
| 2026.01.21 | ₩6,508 | ₩8,548 | ₩6,508 | ₩8,428 | +29.51% | 456.2만 |
|---|
| 2026.01.20 | ₩6,241 | ₩6,895 | ₩5,881 | ₩6,681 | +7.05% | 76.2만 |
|---|
| 2026.01.16 | ₩6,588 | ₩7,335 | ₩6,241 | ₩6,415 | -2.63% | 217.6만 |
|---|
| 2026.01.15 | ₩7,135 | ₩7,135 | ₩5,817 | ₩6,254 | -12.34% | 112.4만 |
|---|
| 2026.01.14 | ₩6,881 | ₩7,281 | ₩6,681 | ₩7,161 | +4.07% | 53.5만 |
|---|
| 2026.01.13 | ₩6,855 | ₩7,039 | ₩6,588 | ₩6,881 | +0.39% | 29.7만 |
|---|
| 2026.01.12 | ₩6,828 | ₩7,001 | ₩6,335 | ₩6,881 | +0.78% | 53.8만 |
|---|
| 2026.01.09 | ₩7,068 | ₩7,295 | ₩6,671 | ₩6,828 | -3.40% | 29.8만 |
|---|
| 2026.01.08 | ₩7,041 | ₩7,348 | ₩6,828 | ₩7,015 | -0.38% | 35.3만 |
|---|
| 2026.01.07 | ₩6,495 | ₩7,448 | ₩6,375 | ₩7,041 | +8.42% | 74.6만 |
|---|
| 2026.01.06 | ₩6,294 | ₩6,601 | ₩6,097 | ₩6,441 | +2.33% | 74.2만 |
|---|
| 2026.01.05 | ₩7,335 | ₩7,481 | ₩6,214 | ₩6,401 | -12.73% | 127.5만 |
|---|
| 2026.01.02 | ₩6,988 | ₩7,668 | ₩6,815 | ₩7,401 | +5.92% | 124.7만 |
|---|
| 2025.12.31 | ₩7,095 | ₩7,101 | ₩6,761 | ₩6,988 | -1.50% | 52.7만 |
|---|
| 2025.12.30 | ₩7,441 | ₩7,495 | ₩6,948 | ₩7,095 | -4.66% | 68.4만 |
|---|
| 2025.12.29 | ₩6,174 | ₩7,321 | ₩6,068 | ₩7,135 | +15.55% | 139.5만 |
|---|
| 2025.12.26 | ₩5,988 | ₩6,761 | ₩5,908 | ₩6,201 | +3.56% | 102.2만 |
|---|
| 2025.12.24 | ₩5,761 | ₩6,101 | ₩5,701 | ₩6,001 | +4.17% | 18만 |
|---|
| 2025.12.23 | ₩5,734 | ₩5,761 | ₩5,334 | ₩5,748 | +0.23% | 106.8만 |
|---|
| 2025.12.22 | ₩5,734 | ₩5,914 | ₩5,481 | ₩5,801 | +1.16% | 101.9만 |
|---|
| 2025.12.19 | ₩5,708 | ₩5,781 | ₩5,601 | ₩5,694 | -0.23% | 28.8만 |
|---|
| 2025.12.18 | ₩5,788 | ₩5,934 | ₩5,694 | ₩5,694 | -1.61% | 25만 |
|---|
| 2025.12.17 | ₩5,521 | ₩5,801 | ₩5,468 | ₩5,708 | +3.38% | 41.9만 |
|---|
| 2025.12.16 | ₩5,441 | ₩5,661 | ₩5,214 | ₩5,494 | +0.98% | 63.1만 |
|---|
| 2025.12.15 | ₩5,401 | ₩5,574 | ₩5,174 | ₩5,428 | +0.49% | 43.6만 |
|---|
| 2025.12.12 | ₩5,414 | ₩5,448 | ₩5,201 | ₩5,361 | -0.99% | 38.9만 |
|---|
| 2025.12.11 | ₩4,961 | ₩5,441 | ₩4,921 | ₩5,388 | +8.60% | 82만 |
|---|
| 2025.12.10 | ₩5,014 | ₩5,036 | ₩4,774 | ₩4,961 | -1.06% | 43.8만 |
|---|
| 2025.12.09 | ₩5,041 | ₩5,128 | ₩4,956 | ₩5,014 | -0.53% | 22.3만 |
|---|
| 2025.12.08 | ₩5,094 | ₩5,248 | ₩4,874 | ₩5,028 | -1.31% | 33.8만 |
|---|
| 2025.12.05 | ₩5,214 | ₩5,241 | ₩4,988 | ₩4,988 | -4.35% | 22.5만 |
|---|
| 2025.12.04 | ₩4,894 | ₩5,201 | ₩4,881 | ₩5,188 | +5.99% | 26.8만 |
|---|
| 2025.12.03 | ₩4,681 | ₩5,089 | ₩4,681 | ₩4,908 | +4.84% | 44.4만 |
|---|
| 2025.12.02 | ₩4,974 | ₩5,121 | ₩4,674 | ₩4,681 | -5.90% | 31만 |
|---|
| 2025.12.01 | ₩5,028 | ₩5,041 | ₩4,688 | ₩4,961 | -1.33% | 35.5만 |
|---|
| 2025.11.28 | ₩5,121 | ₩5,268 | ₩4,961 | ₩5,121 | 0.00% | 22.5만 |
|---|
| 2025.11.26 | ₩5,068 | ₩5,174 | ₩4,908 | ₩5,068 | 0.00% | 35.9만 |
|---|
| 2025.11.25 | ₩5,041 | ₩5,162 | ₩4,881 | ₩5,001 | -0.79% | 29.2만 |
|---|
| 2025.11.24 | ₩4,868 | ₩5,028 | ₩4,832 | ₩4,988 | +2.47% | 25.3만 |
|---|
| 2025.11.21 | ₩4,934 | ₩5,048 | ₩4,761 | ₩4,841 | -1.89% | 41.5만 |
|---|
| 2025.11.20 | ₩5,294 | ₩5,294 | ₩4,853 | ₩4,894 | -7.56% | 30.3만 |
|---|
| 2025.11.19 | ₩5,121 | ₩5,468 | ₩5,121 | ₩5,161 | +0.78% | 44.1만 |
|---|
| 2025.11.18 | ₩5,174 | ₩5,214 | ₩5,041 | ₩5,108 | -1.29% | 24.6만 |
|---|
| 2025.11.17 | ₩5,441 | ₩5,541 | ₩5,268 | ₩5,321 | -2.21% | 45.1만 |
|---|
| 2025.11.14 | ₩5,481 | ₩5,654 | ₩5,250 | ₩5,441 | -0.73% | 39.8만 |
|---|
| 2025.11.13 | ₩6,001 | ₩6,241 | ₩5,562 | ₩5,574 | -7.11% | 54.9만 |
|---|
| 2025.11.12 | ₩5,868 | ₩6,241 | ₩5,654 | ₩6,174 | +5.23% | 76.3만 |
|---|
| 2025.11.11 | ₩5,201 | ₩5,954 | ₩5,134 | ₩5,894 | +13.33% | 110.9만 |
|---|
| 2025.11.10 | ₩4,961 | ₩5,301 | ₩4,908 | ₩5,214 | +5.11% | 36.7만 |
|---|
| 2025.11.07 | ₩4,521 | ₩4,908 | ₩4,455 | ₩4,894 | +8.26% | 33.7만 |
|---|
| 2025.11.06 | ₩4,788 | ₩4,974 | ₩4,495 | ₩4,641 | -3.06% | 30.9만 |
|---|
| 2025.11.05 | ₩4,588 | ₩4,854 | ₩4,588 | ₩4,841 | +5.52% | 40.7만 |
|---|
| 2025.11.04 | ₩4,761 | ₩4,881 | ₩4,588 | ₩4,601 | -3.36% | 54.1만 |
|---|
| 2025.11.03 | ₩5,174 | ₩5,214 | ₩4,748 | ₩4,908 | -5.15% | 60.7만 |
|---|
| 2025.10.31 | ₩5,014 | ₩5,121 | ₩4,828 | ₩5,121 | +2.13% | 23.4만 |
|---|
| 2025.10.30 | ₩4,988 | ₩5,081 | ₩4,908 | ₩5,001 | +0.27% | 43.4만 |
|---|
| 2025.10.29 | ₩5,054 | ₩5,188 | ₩4,961 | ₩5,041 | -0.26% | 44.2만 |
|---|
| 2025.10.28 | ₩5,214 | ₩5,241 | ₩4,961 | ₩5,028 | -3.58% | 41.1만 |
|---|
| 2025.10.27 | ₩5,041 | ₩5,494 | ₩5,014 | ₩5,241 | +3.97% | 119.3만 |
|---|
| 2025.10.24 | ₩4,614 | ₩4,921 | ₩4,481 | ₩4,921 | +6.65% | 63.8만 |
|---|
| 2025.10.23 | ₩4,481 | ₩4,534 | ₩4,347 | ₩4,481 | 0.00% | 22.2만 |
|---|
| 2025.10.22 | ₩4,508 | ₩4,520 | ₩4,201 | ₩4,441 | -1.48% | 46.6만 |
|---|
| 2025.10.21 | ₩4,467 | ₩4,681 | ₩4,334 | ₩4,534 | +1.49% | 36.9만 |
|---|
| 2025.10.20 | ₩4,294 | ₩4,641 | ₩4,294 | ₩4,494 | +4.66% | 70만 |
|---|
| 2025.10.17 | ₩4,441 | ₩4,681 | ₩4,241 | ₩4,281 | -3.60% | 107.1만 |
|---|
| 2025.10.16 | ₩4,948 | ₩5,014 | ₩4,541 | ₩4,574 | -7.55% | 57.7만 |
|---|
| 2025.10.15 | ₩4,828 | ₩5,052 | ₩4,708 | ₩4,948 | +2.49% | 140.6만 |
|---|
| 2025.10.14 | ₩5,028 | ₩5,321 | ₩4,728 | ₩4,774 | -5.04% | 120.9만 |
|---|
| 2025.10.13 | ₩5,468 | ₩5,534 | ₩4,734 | ₩5,148 | -5.85% | 175.9만 |
|---|
| 2025.10.10 | ₩5,814 | ₩6,108 | ₩5,494 | ₩5,534 | -4.82% | 132.9만 |
|---|