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 | ₩5,505 | ₩5,798 | ₩5,332 | ₩5,332 | -3.15% | 170.7만 |
| 2026.10.08 | ₩5,492 | ₩5,545 | ₩5,205 | ₩5,505 | +0.24% | 269.6만 |
| 2026.10.07 | ₩5,279 | ₩5,798 | ₩5,199 | ₩5,559 | +5.30% | 208.5만 |
| 2026.10.06 | ₩5,292 | ₩5,405 | ₩5,092 | ₩5,279 | -0.25% | 142.7만 |
| 2026.10.05 | ₩5,479 | ₩5,585 | ₩5,225 | ₩5,239 | -4.38% | 264.9만 |
| 2026.10.02 | ₩5,612 | ₩5,812 | ₩5,432 | ₩5,479 | -2.38% | 295.4만 |
| 2026.10.01 | ₩5,505 | ₩5,658 | ₩5,332 | ₩5,519 | +0.24% | 291.3만 |
| 2026.09.30 | ₩5,385 | ₩5,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,545 |
| +2.97% |
| 332.6만 |
| 2026.09.29 | ₩5,465 | ₩5,585 | ₩5,229 | ₩5,332 | -2.44% | 204.4만 |
|---|
| 2026.09.28 | ₩5,372 | ₩5,585 | ₩5,225 | ₩5,465 | +1.74% | 146.5만 |
|---|
| 2026.09.25 | ₩5,692 | ₩5,705 | ₩5,219 | ₩5,385 | -5.39% | 151.1만 |
|---|
| 2026.09.24 | ₩5,758 | ₩5,758 | ₩5,119 | ₩5,545 | -3.70% | 343.3만 |
|---|
| 2026.09.23 | ₩6,032 | ₩6,065 | ₩5,548 | ₩5,772 | -4.31% | 206.2만 |
|---|
| 2026.09.22 | ₩6,078 | ₩6,158 | ₩5,932 | ₩6,012 | -1.10% | 215만 |
|---|
| 2026.09.21 | ₩6,065 | ₩6,065 | ₩5,825 | ₩5,998 | -1.10% | 111.1만 |
|---|
| 2026.09.18 | ₩5,998 | ₩6,142 | ₩5,865 | ₩5,945 | -0.89% | 165.7만 |
|---|
| 2026.09.17 | ₩6,292 | ₩6,452 | ₩6,038 | ₩6,092 | -3.18% | 166.7만 |
|---|
| 2026.09.16 | ₩6,585 | ₩6,638 | ₩6,110 | ₩6,145 | -6.68% | 127만 |
|---|
| 2026.09.15 | ₩6,931 | ₩6,985 | ₩6,318 | ₩6,572 | -5.19% | 263.7만 |
|---|
| 2026.09.14 | ₩6,945 | ₩7,145 | ₩6,865 | ₩6,945 | 0.00% | 103.9만 |
|---|
| 2026.09.11 | ₩7,305 | ₩7,438 | ₩6,865 | ₩6,945 | -4.93% | 142.1만 |
|---|
| 2026.09.10 | ₩7,465 | ₩7,651 | ₩7,151 | ₩7,171 | -3.93% | 115.1만 |
|---|
| 2026.09.09 | ₩8,051 | ₩8,065 | ₩7,505 | ₩7,611 | -5.46% | 173.1만 |
|---|
| 2026.09.08 | ₩8,304 | ₩8,304 | ₩7,865 | ₩8,171 | -1.61% | 161.7만 |
|---|
| 2026.09.04 | ₩7,731 | ₩8,344 | ₩7,505 | ₩8,304 | +7.41% | 138.8만 |
|---|
| 2026.09.03 | ₩7,585 | ₩7,918 | ₩7,331 | ₩7,838 | +3.34% | 177.3만 |
|---|
| 2026.09.02 | ₩7,558 | ₩7,825 | ₩7,311 | ₩7,558 | 0.00% | 93.5만 |
|---|
| 2026.09.01 | ₩7,358 | ₩7,571 | ₩7,185 | ₩7,531 | +2.36% | 109.6만 |
|---|
| 2026.08.31 | ₩7,571 | ₩7,571 | ₩7,185 | ₩7,385 | -2.46% | 137.9만 |
|---|
| 2026.08.28 | ₩7,838 | ₩7,851 | ₩7,318 | ₩7,625 | -2.72% | 189.3만 |
|---|
| 2026.08.27 | ₩8,025 | ₩8,038 | ₩7,785 | ₩7,798 | -2.82% | 109.9만 |
|---|
| 2026.08.26 | ₩8,171 | ₩8,398 | ₩7,971 | ₩7,985 | -2.28% | 179.5만 |
|---|
| 2026.08.25 | ₩8,491 | ₩8,651 | ₩8,238 | ₩8,424 | -0.78% | 281.7만 |
|---|
| 2026.08.24 | ₩7,798 | ₩9,411 | ₩7,490 | ₩8,398 | +7.69% | 834.2만 |
|---|
| 2026.08.21 | ₩7,705 | ₩7,982 | ₩7,671 | ₩7,798 | +1.21% | 72.2만 |
|---|
| 2026.08.20 | ₩7,745 | ₩7,745 | ₩7,385 | ₩7,665 | -1.03% | 79.7만 |
|---|
| 2026.08.19 | ₩7,891 | ₩8,025 | ₩7,705 | ₩7,785 | -1.35% | 88.5만 |
|---|
| 2026.08.18 | ₩7,491 | ₩7,878 | ₩7,491 | ₩7,691 | +2.67% | 90.9만 |
|---|
| 2026.08.17 | ₩7,385 | ₩7,611 | ₩7,371 | ₩7,571 | +2.53% | 62.2만 |
|---|
| 2026.08.14 | ₩7,465 | ₩7,545 | ₩7,225 | ₩7,425 | -0.54% | 79.5만 |
|---|
| 2026.08.13 | ₩7,731 | ₩7,758 | ₩7,398 | ₩7,505 | -2.93% | 83.5만 |
|---|
| 2026.08.12 | ₩7,518 | ₩7,865 | ₩7,398 | ₩7,705 | +2.48% | 121.9만 |
|---|
| 2026.08.11 | ₩7,598 | ₩7,971 | ₩7,398 | ₩7,411 | -2.46% | 159.9만 |
|---|
| 2026.08.10 | ₩7,785 | ₩7,922 | ₩7,405 | ₩7,505 | -3.60% | 106.5만 |
|---|
| 2026.08.07 | ₩7,705 | ₩8,011 | ₩7,618 | ₩7,951 | +3.20% | 95.6만 |
|---|
| 2026.08.06 | ₩7,651 | ₩7,807 | ₩7,511 | ₩7,611 | -0.52% | 57만 |
|---|
| 2026.08.05 | ₩7,665 | ₩7,823 | ₩7,311 | ₩7,518 | -1.91% | 85.2만 |
|---|
| 2026.08.04 | ₩7,451 | ₩7,638 | ₩7,418 | ₩7,585 | +1.79% | 70.3만 |
|---|
| 2026.08.03 | ₩7,278 | ₩7,391 | ₩7,013 | ₩7,358 | +1.10% | 43.5만 |
|---|
| 2026.07.31 | ₩7,465 | ₩7,665 | ₩7,105 | ₩7,238 | -3.04% | 54.1만 |
|---|
| 2026.07.30 | ₩7,051 | ₩7,478 | ₩7,051 | ₩7,385 | +4.73% | 41만 |
|---|
| 2026.07.29 | ₩7,385 | ₩7,425 | ₩7,058 | ₩7,078 | -4.15% | 42.3만 |
|---|
| 2026.07.28 | ₩7,198 | ₩7,411 | ₩6,945 | ₩7,385 | +2.59% | 50.5만 |
|---|
| 2026.07.27 | ₩7,038 | ₩7,571 | ₩7,025 | ₩7,171 | +1.89% | 38만 |
|---|
| 2026.07.24 | ₩7,065 | ₩7,305 | ₩6,825 | ₩6,971 | -1.32% | 36.6만 |
|---|
| 2026.07.23 | ₩7,065 | ₩7,251 | ₩6,971 | ₩7,051 | -0.19% | 42.8만 |
|---|
| 2026.07.22 | ₩7,478 | ₩7,557 | ₩7,165 | ₩7,198 | -3.74% | 49.8만 |
|---|
| 2026.07.21 | ₩7,011 | ₩7,611 | ₩6,945 | ₩7,571 | +7.98% | 62만 |
|---|
| 2026.07.20 | ₩7,371 | ₩7,571 | ₩6,965 | ₩7,011 | -4.88% | 79.8만 |
|---|
| 2026.07.17 | ₩6,825 | ₩7,451 | ₩6,745 | ₩7,265 | +6.45% | 75.8만 |
|---|
| 2026.07.16 | ₩7,131 | ₩7,131 | ₩6,838 | ₩6,998 | -1.87% | 79만 |
|---|
| 2026.07.15 | ₩6,785 | ₩7,225 | ₩6,585 | ₩7,185 | +5.89% | 69만 |
|---|
| 2026.07.14 | ₩6,892 | ₩6,998 | ₩6,692 | ₩6,745 | -2.13% | 79.1만 |
|---|
| 2026.07.13 | ₩6,785 | ₩6,958 | ₩6,465 | ₩6,865 | +1.18% | 118.1만 |
|---|
| 2026.07.10 | ₩7,318 | ₩7,331 | ₩6,604 | ₩6,812 | -6.92% | 125.5만 |
|---|
| 2026.07.09 | ₩7,318 | ₩7,465 | ₩6,978 | ₩7,345 | +0.36% | 110.4만 |
|---|
| 2026.07.08 | ₩6,758 | ₩7,358 | ₩6,680 | ₩7,318 | +8.28% | 118.8만 |
|---|
| 2026.07.07 | ₩7,145 | ₩7,333 | ₩6,572 | ₩6,772 | -5.22% | 126.1만 |
|---|
| 2026.07.06 | ₩6,838 | ₩7,238 | ₩6,705 | ₩7,145 | +4.48% | 92.6만 |
|---|
| 2026.07.02 | ₩6,785 | ₩7,191 | ₩6,585 | ₩6,892 | +1.57% | 90.6만 |
|---|
| 2026.07.01 | ₩7,811 | ₩8,011 | ₩6,665 | ₩6,672 | -14.59% | 168.4만 |
|---|
| 2026.06.30 | ₩7,491 | ₩7,931 | ₩7,331 | ₩7,865 | +4.98% | 276.3만 |
|---|
| 2026.06.29 | ₩7,171 | ₩7,798 | ₩6,812 | ₩7,505 | +4.65% | 245.5만 |
|---|
| 2026.06.26 | ₩5,998 | ₩7,265 | ₩5,958 | ₩7,131 | +18.89% | 962.6만 |
|---|
| 2026.06.25 | ₩5,678 | ₩6,198 | ₩5,678 | ₩6,052 | +6.57% | 128.9만 |
|---|
| 2026.06.24 | ₩5,745 | ₩5,778 | ₩5,465 | ₩5,678 | -1.16% | 86.4만 |
|---|
| 2026.06.23 | ₩5,559 | ₩5,852 | ₩5,485 | ₩5,738 | +3.24% | 124.8만 |
|---|
| 2026.06.22 | ₩5,052 | ₩5,665 | ₩5,052 | ₩5,639 | +11.61% | 137.7만 |
|---|
| 2026.06.18 | ₩4,839 | ₩5,059 | ₩4,692 | ₩4,999 | +3.31% | 176.6만 |
|---|
| 2026.06.17 | ₩4,705 | ₩5,072 | ₩4,705 | ₩4,825 | +2.55% | 110.8만 |
|---|
| 2026.06.16 | ₩4,905 | ₩4,959 | ₩4,679 | ₩4,685 | -4.48% | 60.4만 |
|---|
| 2026.06.15 | ₩5,025 | ₩5,139 | ₩4,832 | ₩4,905 | -2.39% | 51.7만 |
|---|
| 2026.06.12 | ₩4,785 | ₩5,065 | ₩4,772 | ₩4,932 | +3.06% | 47.2만 |
|---|
| 2026.06.11 | ₩4,732 | ₩4,892 | ₩4,652 | ₩4,772 | +0.85% | 72.3만 |
|---|
| 2026.06.10 | ₩4,905 | ₩5,025 | ₩4,672 | ₩4,732 | -3.53% | 64.5만 |
|---|
| 2026.06.09 | ₩4,799 | ₩4,959 | ₩4,745 | ₩4,919 | +2.50% | 58.5만 |
|---|
| 2026.06.08 | ₩4,532 | ₩4,745 | ₩4,399 | ₩4,705 | +3.82% | 65.5만 |
|---|
| 2026.06.05 | ₩4,892 | ₩4,979 | ₩4,332 | ₩4,532 | -7.36% | 495.7만 |
|---|
| 2026.06.04 | ₩5,145 | ₩5,279 | ₩4,812 | ₩4,892 | -4.92% | 154.5만 |
|---|
| 2026.06.03 | ₩5,425 | ₩5,505 | ₩5,119 | ₩5,145 | -5.16% | 67만 |
|---|
| 2026.06.02 | ₩5,652 | ₩5,665 | ₩5,345 | ₩5,465 | -3.30% | 73.7만 |
|---|
| 2026.06.01 | ₩5,705 | ₩5,732 | ₩5,505 | ₩5,652 | -0.93% | 64.6만 |
|---|
| 2026.05.29 | ₩5,585 | ₩5,745 | ₩5,459 | ₩5,732 | +2.63% | 62만 |
|---|
| 2026.05.28 | ₩5,758 | ₩5,798 | ₩5,599 | ₩5,599 | -2.78% | 35.7만 |
|---|
| 2026.05.27 | ₩5,652 | ₩5,878 | ₩5,545 | ₩5,745 | +1.65% | 59.8만 |
|---|
| 2026.05.26 | ₩5,865 | ₩5,918 | ₩5,545 | ₩5,612 | -4.32% | 49만 |
|---|
| 2026.05.22 | ₩5,918 | ₩6,065 | ₩5,785 | ₩5,812 | -1.80% | 51.1만 |
|---|
| 2026.05.21 | ₩5,372 | ₩5,985 | ₩5,279 | ₩5,918 | +10.17% | 88만 |
|---|
| 2026.05.20 | ₩5,372 | ₩5,639 | ₩5,368 | ₩5,445 | +1.36% | 144.9만 |
|---|
| 2026.05.19 | ₩5,492 | ₩5,705 | ₩5,305 | ₩5,319 | -3.16% | 65만 |
|---|
| 2026.05.18 | ₩6,292 | ₩6,345 | ₩5,492 | ₩5,492 | -12.71% | 67.8만 |
|---|
| 2026.05.15 | ₩6,278 | ₩6,358 | ₩6,092 | ₩6,292 | +0.21% | 52.6만 |
|---|
| 2026.05.14 | ₩6,412 | ₩6,532 | ₩6,292 | ₩6,438 | +0.42% | 23.9만 |
|---|
| 2026.05.13 | ₩6,212 | ₩6,425 | ₩6,172 | ₩6,398 | +3.00% | 32.2만 |
|---|
| 2026.05.12 | ₩6,305 | ₩6,505 | ₩6,225 | ₩6,332 | +0.42% | 50.9만 |
|---|
| 2026.05.11 | ₩6,398 | ₩6,652 | ₩6,118 | ₩6,332 | -1.04% | 112.5만 |
|---|
| 2026.05.08 | ₩5,892 | ₩6,452 | ₩5,798 | ₩6,385 | +8.37% | 105.4만 |
|---|
| 2026.05.07 | ₩6,532 | ₩6,585 | ₩5,985 | ₩6,052 | -7.35% | 97.7만 |
|---|
| 2026.05.06 | ₩6,892 | ₩6,942 | ₩6,305 | ₩6,518 | -5.42% | 145.7만 |
|---|
| 2026.05.05 | ₩7,145 | ₩7,278 | ₩6,625 | ₩6,905 | -3.36% | 51만 |
|---|
| 2026.05.04 | ₩6,931 | ₩7,331 | ₩6,918 | ₩7,091 | +2.31% | 38.7만 |
|---|
| 2026.05.01 | ₩6,772 | ₩7,045 | ₩6,678 | ₩6,945 | +2.56% | 42.1만 |
|---|
| 2026.04.30 | ₩6,678 | ₩6,931 | ₩6,558 | ₩6,772 | +1.40% | 43.1만 |
|---|
| 2026.04.29 | ₩7,011 | ₩7,318 | ₩6,518 | ₩6,678 | -4.75% | 70만 |
|---|
| 2026.04.28 | ₩7,198 | ₩7,405 | ₩6,958 | ₩7,065 | -1.85% | 41.5만 |
|---|
| 2026.04.27 | ₩7,171 | ₩7,411 | ₩7,065 | ₩7,211 | +0.56% | 53.9만 |
|---|
| 2026.04.24 | ₩7,251 | ₩7,278 | ₩6,892 | ₩7,171 | -1.10% | 64.3만 |
|---|
| 2026.04.23 | ₩7,571 | ₩7,838 | ₩7,211 | ₩7,358 | -2.82% | 50.1만 |
|---|
| 2026.04.22 | ₩7,131 | ₩7,598 | ₩6,945 | ₩7,585 | +6.36% | 73.7만 |
|---|
| 2026.04.21 | ₩7,158 | ₩7,278 | ₩6,858 | ₩7,051 | -1.49% | 59.1만 |
|---|
| 2026.04.20 | ₩7,731 | ₩7,731 | ₩7,091 | ₩7,158 | -7.41% | 103.3만 |
|---|
| 2026.04.17 | ₩7,718 | ₩7,771 | ₩7,518 | ₩7,745 | +0.35% | 72.1만 |
|---|
| 2026.04.16 | ₩7,558 | ₩7,618 | ₩7,211 | ₩7,611 | +0.71% | 69.1만 |
|---|
| 2026.04.15 | ₩7,625 | ₩7,825 | ₩7,465 | ₩7,585 | -0.52% | 47.9만 |
|---|
| 2026.04.14 | ₩7,651 | ₩7,811 | ₩7,571 | ₩7,625 | -0.35% | 65.8만 |
|---|
| 2026.04.13 | ₩7,518 | ₩7,838 | ₩7,391 | ₩7,571 | +0.71% | 56.8만 |
|---|
| 2026.04.10 | ₩7,505 | ₩7,625 | ₩7,325 | ₩7,531 | +0.36% | 50만 |
|---|
| 2026.04.09 | ₩7,558 | ₩7,758 | ₩7,398 | ₩7,465 | -1.23% | 56.5만 |
|---|
| 2026.04.08 | ₩7,825 | ₩7,998 | ₩7,438 | ₩7,598 | -2.90% | 64.5만 |
|---|
| 2026.04.07 | ₩8,011 | ₩8,065 | ₩7,505 | ₩7,531 | -5.99% | 44만 |
|---|
| 2026.04.06 | ₩8,011 | ₩8,291 | ₩7,825 | ₩8,078 | +0.83% | 128.5만 |
|---|
| 2026.04.02 | ₩7,811 | ₩8,131 | ₩7,691 | ₩8,038 | +2.90% | 44.5만 |
|---|
| 2026.04.01 | ₩7,958 | ₩8,598 | ₩7,898 | ₩8,038 | +1.01% | 53.4만 |
|---|
| 2026.03.31 | ₩7,598 | ₩7,998 | ₩7,598 | ₩7,931 | +4.39% | 63.8만 |
|---|
| 2026.03.30 | ₩7,945 | ₩8,091 | ₩7,458 | ₩7,571 | -4.70% | 59.7만 |
|---|
| 2026.03.27 | ₩8,051 | ₩8,184 | ₩7,678 | ₩7,905 | -1.82% | 70.4만 |
|---|
| 2026.03.26 | ₩7,411 | ₩8,238 | ₩7,331 | ₩8,051 | +8.63% | 50.9만 |
|---|
| 2026.03.25 | ₩7,305 | ₩7,771 | ₩6,971 | ₩7,491 | +2.55% | 75.3만 |
|---|
| 2026.03.24 | ₩7,305 | ₩7,838 | ₩7,081 | ₩7,171 | -1.82% | 54.7만 |
|---|
| 2026.03.23 | ₩7,411 | ₩7,611 | ₩7,305 | ₩7,425 | +0.18% | 51.1만 |
|---|
| 2026.03.20 | ₩7,798 | ₩8,298 | ₩7,198 | ₩7,331 | -5.98% | 120.4만 |
|---|
| 2026.03.19 | ₩7,838 | ₩8,478 | ₩7,838 | ₩8,158 | +4.08% | 77.1만 |
|---|
| 2026.03.18 | ₩8,584 | ₩8,771 | ₩7,865 | ₩7,985 | -6.99% | 58.8만 |
|---|
| 2026.03.17 | ₩8,371 | ₩8,811 | ₩8,198 | ₩8,584 | +2.55% | 52.3만 |
|---|
| 2026.03.16 | ₩8,304 | ₩8,598 | ₩8,280 | ₩8,371 | +0.80% | 41.7만 |
|---|
| 2026.03.13 | ₩9,131 | ₩9,264 | ₩8,211 | ₩8,224 | -9.93% | 34.1만 |
|---|
| 2026.03.12 | ₩9,144 | ₩9,382 | ₩8,731 | ₩9,051 | -1.02% | 44.1만 |
|---|
| 2026.03.11 | ₩9,371 | ₩9,491 | ₩9,064 | ₩9,318 | -0.57% | 30.9만 |
|---|
| 2026.03.10 | ₩9,464 | ₩9,917 | ₩9,198 | ₩9,198 | -2.82% | 57.3만 |
|---|
| 2026.03.09 | ₩9,091 | ₩9,544 | ₩8,931 | ₩9,384 | +3.23% | 55.3만 |
|---|
| 2026.03.06 | ₩8,731 | ₩9,477 | ₩8,651 | ₩9,291 | +6.41% | 34.4만 |
|---|
| 2026.03.05 | ₩9,278 | ₩9,451 | ₩8,624 | ₩9,011 | -2.87% | 52.3만 |
|---|
| 2026.03.04 | ₩8,718 | ₩9,411 | ₩8,571 | ₩9,318 | +6.88% | 51.7만 |
|---|
| 2026.03.03 | ₩9,358 | ₩9,464 | ₩8,624 | ₩8,651 | -7.55% | 51만 |
|---|
| 2026.03.02 | ₩8,718 | ₩9,091 | ₩8,424 | ₩9,011 | +3.36% | 44만 |
|---|
| 2026.02.27 | ₩8,998 | ₩9,091 | ₩8,531 | ₩8,824 | -1.93% | 40.6만 |
|---|
| 2026.02.26 | ₩9,211 | ₩9,291 | ₩8,398 | ₩9,024 | -2.03% | 57.2만 |
|---|
| 2026.02.25 | ₩9,051 | ₩9,584 | ₩8,664 | ₩9,331 | +3.09% | 331.2만 |
|---|
| 2026.02.24 | ₩8,784 | ₩8,984 | ₩8,558 | ₩8,918 | +1.52% | 38.5만 |
|---|
| 2026.02.23 | ₩8,145 | ₩8,811 | ₩8,131 | ₩8,704 | +6.87% | 26.3만 |
|---|
| 2026.02.20 | ₩8,291 | ₩8,384 | ₩7,998 | ₩8,264 | -0.32% | 22.6만 |
|---|
| 2026.02.19 | ₩8,264 | ₩8,531 | ₩8,131 | ₩8,371 | +1.29% | 26.4만 |
|---|
| 2026.02.18 | ₩8,131 | ₩8,438 | ₩8,045 | ₩8,278 | +1.80% | 21.6만 |
|---|
| 2026.02.17 | ₩8,038 | ₩8,331 | ₩7,705 | ₩8,145 | +1.33% | 23.2만 |
|---|
| 2026.02.13 | ₩8,371 | ₩8,531 | ₩8,091 | ₩8,105 | -3.18% | 14.8만 |
|---|
| 2026.02.12 | ₩8,438 | ₩8,538 | ₩8,011 | ₩8,278 | -1.90% | 21.4만 |
|---|
| 2026.02.11 | ₩8,584 | ₩8,752 | ₩8,011 | ₩8,344 | -2.80% | 27.3만 |
|---|
| 2026.02.10 | ₩8,398 | ₩8,778 | ₩8,211 | ₩8,584 | +2.22% | 56.1만 |
|---|
| 2026.02.09 | ₩8,464 | ₩9,171 | ₩8,038 | ₩8,358 | -1.26% | 79.9만 |
|---|
| 2026.02.06 | ₩7,625 | ₩8,138 | ₩7,451 | ₩8,011 | +5.07% | 45.2만 |
|---|
| 2026.02.05 | ₩7,891 | ₩8,171 | ₩7,518 | ₩7,558 | -4.22% | 27.7만 |
|---|
| 2026.02.04 | ₩8,384 | ₩8,515 | ₩7,634 | ₩8,011 | -4.45% | 49.1만 |
|---|
| 2026.02.03 | ₩7,691 | ₩8,664 | ₩7,691 | ₩8,424 | +9.53% | 51.1만 |
|---|
| 2026.02.02 | ₩7,571 | ₩7,931 | ₩7,466 | ₩7,691 | +1.58% | 21.4만 |
|---|
| 2026.01.30 | ₩7,878 | ₩8,131 | ₩7,278 | ₩7,571 | -3.89% | 64.1만 |
|---|
| 2026.01.29 | ₩7,865 | ₩8,184 | ₩7,785 | ₩8,038 | +2.20% | 35.3만 |
|---|
| 2026.01.28 | ₩8,611 | ₩8,671 | ₩7,965 | ₩7,971 | -7.43% | 33만 |
|---|
| 2026.01.27 | ₩8,531 | ₩8,822 | ₩8,402 | ₩8,571 | +0.47% | 27.6만 |
|---|
| 2026.01.26 | ₩8,358 | ₩8,758 | ₩7,945 | ₩8,504 | +1.75% | 46.4만 |
|---|
| 2026.01.23 | ₩8,611 | ₩8,691 | ₩8,169 | ₩8,478 | -1.55% | 52.9만 |
|---|
| 2026.01.22 | ₩8,411 | ₩8,838 | ₩8,158 | ₩8,598 | +2.22% | 161.3만 |
|---|
| 2026.01.21 | ₩6,505 | ₩8,544 | ₩6,505 | ₩8,424 | +29.51% | 456.2만 |
|---|
| 2026.01.20 | ₩6,238 | ₩6,892 | ₩5,878 | ₩6,678 | +7.05% | 76.2만 |
|---|
| 2026.01.16 | ₩6,585 | ₩7,331 | ₩6,238 | ₩6,412 | -2.63% | 217.6만 |
|---|
| 2026.01.15 | ₩7,131 | ₩7,131 | ₩5,814 | ₩6,252 | -12.34% | 112.4만 |
|---|
| 2026.01.14 | ₩6,878 | ₩7,278 | ₩6,678 | ₩7,158 | +4.07% | 53.5만 |
|---|
| 2026.01.13 | ₩6,852 | ₩7,035 | ₩6,585 | ₩6,878 | +0.39% | 29.7만 |
|---|
| 2026.01.12 | ₩6,825 | ₩6,998 | ₩6,332 | ₩6,878 | +0.78% | 53.8만 |
|---|
| 2026.01.09 | ₩7,065 | ₩7,291 | ₩6,668 | ₩6,825 | -3.40% | 29.8만 |
|---|
| 2026.01.08 | ₩7,038 | ₩7,345 | ₩6,825 | ₩7,011 | -0.38% | 35.3만 |
|---|
| 2026.01.07 | ₩6,492 | ₩7,445 | ₩6,372 | ₩7,038 | +8.42% | 74.6만 |
|---|
| 2026.01.06 | ₩6,292 | ₩6,598 | ₩6,094 | ₩6,438 | +2.33% | 74.2만 |
|---|
| 2026.01.05 | ₩7,331 | ₩7,478 | ₩6,212 | ₩6,398 | -12.73% | 127.5만 |
|---|
| 2026.01.02 | ₩6,985 | ₩7,665 | ₩6,812 | ₩7,398 | +5.92% | 124.7만 |
|---|
| 2025.12.31 | ₩7,091 | ₩7,098 | ₩6,758 | ₩6,985 | -1.50% | 52.7만 |
|---|
| 2025.12.30 | ₩7,438 | ₩7,491 | ₩6,945 | ₩7,091 | -4.66% | 68.4만 |
|---|
| 2025.12.29 | ₩6,172 | ₩7,318 | ₩6,065 | ₩7,131 | +15.55% | 139.5만 |
|---|
| 2025.12.26 | ₩5,985 | ₩6,758 | ₩5,905 | ₩6,198 | +3.56% | 102.2만 |
|---|
| 2025.12.24 | ₩5,758 | ₩6,098 | ₩5,698 | ₩5,998 | +4.17% | 18만 |
|---|
| 2025.12.23 | ₩5,732 | ₩5,758 | ₩5,332 | ₩5,745 | +0.23% | 106.8만 |
|---|
| 2025.12.22 | ₩5,732 | ₩5,912 | ₩5,479 | ₩5,798 | +1.16% | 101.9만 |
|---|
| 2025.12.19 | ₩5,705 | ₩5,778 | ₩5,599 | ₩5,692 | -0.23% | 28.8만 |
|---|
| 2025.12.18 | ₩5,785 | ₩5,932 | ₩5,692 | ₩5,692 | -1.61% | 25만 |
|---|
| 2025.12.17 | ₩5,519 | ₩5,798 | ₩5,465 | ₩5,705 | +3.38% | 41.9만 |
|---|
| 2025.12.16 | ₩5,439 | ₩5,658 | ₩5,212 | ₩5,492 | +0.98% | 63.1만 |
|---|
| 2025.12.15 | ₩5,399 | ₩5,572 | ₩5,172 | ₩5,425 | +0.49% | 43.6만 |
|---|
| 2025.12.12 | ₩5,412 | ₩5,445 | ₩5,199 | ₩5,359 | -0.99% | 38.9만 |
|---|
| 2025.12.11 | ₩4,959 | ₩5,439 | ₩4,919 | ₩5,385 | +8.60% | 82만 |
|---|
| 2025.12.10 | ₩5,012 | ₩5,033 | ₩4,772 | ₩4,959 | -1.06% | 43.8만 |
|---|
| 2025.12.09 | ₩5,039 | ₩5,125 | ₩4,953 | ₩5,012 | -0.53% | 22.3만 |
|---|
| 2025.12.08 | ₩5,092 | ₩5,245 | ₩4,872 | ₩5,025 | -1.31% | 33.8만 |
|---|
| 2025.12.05 | ₩5,212 | ₩5,239 | ₩4,985 | ₩4,985 | -4.35% | 22.5만 |
|---|
| 2025.12.04 | ₩4,892 | ₩5,199 | ₩4,879 | ₩5,185 | +5.99% | 26.8만 |
|---|
| 2025.12.03 | ₩4,679 | ₩5,087 | ₩4,679 | ₩4,905 | +4.84% | 44.4만 |
|---|
| 2025.12.02 | ₩4,972 | ₩5,119 | ₩4,672 | ₩4,679 | -5.90% | 31만 |
|---|
| 2025.12.01 | ₩5,025 | ₩5,039 | ₩4,685 | ₩4,959 | -1.33% | 35.5만 |
|---|
| 2025.11.28 | ₩5,119 | ₩5,265 | ₩4,959 | ₩5,119 | 0.00% | 22.5만 |
|---|
| 2025.11.26 | ₩5,065 | ₩5,172 | ₩4,905 | ₩5,065 | 0.00% | 35.9만 |
|---|
| 2025.11.25 | ₩5,039 | ₩5,160 | ₩4,879 | ₩4,999 | -0.79% | 29.2만 |
|---|
| 2025.11.24 | ₩4,865 | ₩5,025 | ₩4,829 | ₩4,985 | +2.47% | 25.3만 |
|---|
| 2025.11.21 | ₩4,932 | ₩5,045 | ₩4,759 | ₩4,839 | -1.89% | 41.5만 |
|---|
| 2025.11.20 | ₩5,292 | ₩5,292 | ₩4,851 | ₩4,892 | -7.56% | 30.3만 |
|---|
| 2025.11.19 | ₩5,119 | ₩5,465 | ₩5,119 | ₩5,159 | +0.78% | 44.1만 |
|---|
| 2025.11.18 | ₩5,172 | ₩5,212 | ₩5,039 | ₩5,105 | -1.29% | 24.6만 |
|---|
| 2025.11.17 | ₩5,439 | ₩5,539 | ₩5,265 | ₩5,319 | -2.21% | 45.1만 |
|---|
| 2025.11.14 | ₩5,479 | ₩5,652 | ₩5,248 | ₩5,439 | -0.73% | 39.8만 |
|---|
| 2025.11.13 | ₩5,998 | ₩6,238 | ₩5,560 | ₩5,572 | -7.11% | 54.9만 |
|---|
| 2025.11.12 | ₩5,865 | ₩6,238 | ₩5,652 | ₩6,172 | +5.23% | 76.3만 |
|---|
| 2025.11.11 | ₩5,199 | ₩5,952 | ₩5,132 | ₩5,892 | +13.33% | 110.9만 |
|---|
| 2025.11.10 | ₩4,959 | ₩5,299 | ₩4,905 | ₩5,212 | +5.11% | 36.7만 |
|---|
| 2025.11.07 | ₩4,519 | ₩4,905 | ₩4,453 | ₩4,892 | +8.26% | 33.7만 |
|---|
| 2025.11.06 | ₩4,785 | ₩4,972 | ₩4,493 | ₩4,639 | -3.06% | 30.9만 |
|---|
| 2025.11.05 | ₩4,585 | ₩4,852 | ₩4,585 | ₩4,839 | +5.52% | 40.7만 |
|---|
| 2025.11.04 | ₩4,759 | ₩4,879 | ₩4,585 | ₩4,599 | -3.36% | 54.1만 |
|---|
| 2025.11.03 | ₩5,172 | ₩5,212 | ₩4,745 | ₩4,905 | -5.15% | 60.7만 |
|---|
| 2025.10.31 | ₩5,012 | ₩5,119 | ₩4,825 | ₩5,119 | +2.13% | 23.4만 |
|---|
| 2025.10.30 | ₩4,985 | ₩5,079 | ₩4,905 | ₩4,999 | +0.27% | 43.4만 |
|---|
| 2025.10.29 | ₩5,052 | ₩5,185 | ₩4,959 | ₩5,039 | -0.26% | 44.2만 |
|---|
| 2025.10.28 | ₩5,212 | ₩5,239 | ₩4,959 | ₩5,025 | -3.58% | 41.1만 |
|---|
| 2025.10.27 | ₩5,039 | ₩5,492 | ₩5,012 | ₩5,239 | +3.97% | 119.3만 |
|---|
| 2025.10.24 | ₩4,612 | ₩4,919 | ₩4,479 | ₩4,919 | +6.65% | 63.8만 |
|---|
| 2025.10.23 | ₩4,479 | ₩4,532 | ₩4,346 | ₩4,479 | 0.00% | 22.2만 |
|---|
| 2025.10.22 | ₩4,505 | ₩4,517 | ₩4,199 | ₩4,439 | -1.48% | 46.6만 |
|---|
| 2025.10.21 | ₩4,465 | ₩4,679 | ₩4,332 | ₩4,532 | +1.49% | 36.9만 |
|---|
| 2025.10.20 | ₩4,292 | ₩4,639 | ₩4,292 | ₩4,492 | +4.66% | 70만 |
|---|
| 2025.10.17 | ₩4,439 | ₩4,679 | ₩4,239 | ₩4,279 | -3.60% | 107.1만 |
|---|
| 2025.10.16 | ₩4,945 | ₩5,012 | ₩4,539 | ₩4,572 | -7.55% | 57.7만 |
|---|
| 2025.10.15 | ₩4,825 | ₩5,049 | ₩4,705 | ₩4,945 | +2.49% | 140.6만 |
|---|
| 2025.10.14 | ₩5,025 | ₩5,319 | ₩4,725 | ₩4,772 | -5.04% | 120.9만 |
|---|
| 2025.10.13 | ₩5,465 | ₩5,532 | ₩4,732 | ₩5,145 | -5.85% | 175.9만 |
|---|
| 2025.10.10 | ₩5,812 | ₩6,105 | ₩5,492 | ₩5,532 | -4.82% | 132.9만 |
|---|