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 | ₩5,506 | ₩5,799 | ₩5,333 | ₩5,333 | -3.15% | 170.7만 |
| 2026.10.08 | ₩5,493 | ₩5,546 | ₩5,206 | ₩5,506 | +0.24% | 269.6만 |
| 2026.10.07 | ₩5,279 | ₩5,799 | ₩5,199 | ₩5,559 | +5.30% | 208.5만 |
| 2026.10.06 | ₩5,293 | ₩5,406 | ₩5,093 | ₩5,279 | -0.25% | 142.7만 |
| 2026.10.05 | ₩5,479 | ₩5,586 | ₩5,226 | ₩5,239 | -4.38% | 264.9만 |
| 2026.10.02 | ₩5,613 | ₩5,813 | ₩5,433 | ₩5,479 | -2.38% | 295.4만 |
| 2026.10.01 | ₩5,506 | ₩5,659 | ₩5,333 | ₩5,519 | +0.24% | 291.3만 |
| 2026.09.30 | ₩5,386 | ₩5,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,546 |
| +2.97% |
| 332.6만 |
| 2026.09.29 | ₩5,466 | ₩5,586 | ₩5,230 | ₩5,333 | -2.44% | 204.4만 |
|---|
| 2026.09.28 | ₩5,373 | ₩5,586 | ₩5,226 | ₩5,466 | +1.74% | 146.5만 |
|---|
| 2026.09.25 | ₩5,693 | ₩5,706 | ₩5,219 | ₩5,386 | -5.39% | 151.1만 |
|---|
| 2026.09.24 | ₩5,759 | ₩5,759 | ₩5,119 | ₩5,546 | -3.70% | 343.3만 |
|---|
| 2026.09.23 | ₩6,033 | ₩6,066 | ₩5,549 | ₩5,773 | -4.31% | 206.2만 |
|---|
| 2026.09.22 | ₩6,079 | ₩6,159 | ₩5,933 | ₩6,013 | -1.10% | 215만 |
|---|
| 2026.09.21 | ₩6,066 | ₩6,066 | ₩5,826 | ₩5,999 | -1.10% | 111.1만 |
|---|
| 2026.09.18 | ₩5,999 | ₩6,143 | ₩5,866 | ₩5,946 | -0.89% | 165.7만 |
|---|
| 2026.09.17 | ₩6,293 | ₩6,453 | ₩6,039 | ₩6,093 | -3.18% | 166.7만 |
|---|
| 2026.09.16 | ₩6,586 | ₩6,639 | ₩6,111 | ₩6,146 | -6.68% | 127만 |
|---|
| 2026.09.15 | ₩6,933 | ₩6,986 | ₩6,319 | ₩6,573 | -5.19% | 263.7만 |
|---|
| 2026.09.14 | ₩6,946 | ₩7,146 | ₩6,866 | ₩6,946 | 0.00% | 103.9만 |
|---|
| 2026.09.11 | ₩7,306 | ₩7,439 | ₩6,866 | ₩6,946 | -4.93% | 142.1만 |
|---|
| 2026.09.10 | ₩7,466 | ₩7,653 | ₩7,153 | ₩7,173 | -3.93% | 115.1만 |
|---|
| 2026.09.09 | ₩8,053 | ₩8,066 | ₩7,506 | ₩7,613 | -5.46% | 173.1만 |
|---|
| 2026.09.08 | ₩8,306 | ₩8,306 | ₩7,866 | ₩8,173 | -1.61% | 161.7만 |
|---|
| 2026.09.04 | ₩7,733 | ₩8,346 | ₩7,506 | ₩8,306 | +7.41% | 138.8만 |
|---|
| 2026.09.03 | ₩7,586 | ₩7,919 | ₩7,333 | ₩7,839 | +3.34% | 177.3만 |
|---|
| 2026.09.02 | ₩7,559 | ₩7,826 | ₩7,313 | ₩7,559 | 0.00% | 93.5만 |
|---|
| 2026.09.01 | ₩7,359 | ₩7,573 | ₩7,186 | ₩7,533 | +2.36% | 109.6만 |
|---|
| 2026.08.31 | ₩7,573 | ₩7,573 | ₩7,186 | ₩7,386 | -2.46% | 137.9만 |
|---|
| 2026.08.28 | ₩7,839 | ₩7,853 | ₩7,319 | ₩7,626 | -2.72% | 189.3만 |
|---|
| 2026.08.27 | ₩8,026 | ₩8,039 | ₩7,786 | ₩7,799 | -2.82% | 109.9만 |
|---|
| 2026.08.26 | ₩8,173 | ₩8,399 | ₩7,973 | ₩7,986 | -2.28% | 179.5만 |
|---|
| 2026.08.25 | ₩8,492 | ₩8,652 | ₩8,239 | ₩8,426 | -0.78% | 281.7만 |
|---|
| 2026.08.24 | ₩7,799 | ₩9,412 | ₩7,491 | ₩8,399 | +7.69% | 834.2만 |
|---|
| 2026.08.21 | ₩7,706 | ₩7,983 | ₩7,673 | ₩7,799 | +1.21% | 72.2만 |
|---|
| 2026.08.20 | ₩7,746 | ₩7,746 | ₩7,386 | ₩7,666 | -1.03% | 79.7만 |
|---|
| 2026.08.19 | ₩7,893 | ₩8,026 | ₩7,706 | ₩7,786 | -1.35% | 88.5만 |
|---|
| 2026.08.18 | ₩7,493 | ₩7,879 | ₩7,493 | ₩7,693 | +2.67% | 90.9만 |
|---|
| 2026.08.17 | ₩7,386 | ₩7,613 | ₩7,373 | ₩7,573 | +2.53% | 62.2만 |
|---|
| 2026.08.14 | ₩7,466 | ₩7,546 | ₩7,226 | ₩7,426 | -0.54% | 79.5만 |
|---|
| 2026.08.13 | ₩7,733 | ₩7,759 | ₩7,399 | ₩7,506 | -2.93% | 83.5만 |
|---|
| 2026.08.12 | ₩7,519 | ₩7,866 | ₩7,399 | ₩7,706 | +2.48% | 121.9만 |
|---|
| 2026.08.11 | ₩7,599 | ₩7,973 | ₩7,399 | ₩7,413 | -2.46% | 159.9만 |
|---|
| 2026.08.10 | ₩7,786 | ₩7,923 | ₩7,406 | ₩7,506 | -3.60% | 106.5만 |
|---|
| 2026.08.07 | ₩7,706 | ₩8,013 | ₩7,619 | ₩7,953 | +3.20% | 95.6만 |
|---|
| 2026.08.06 | ₩7,653 | ₩7,809 | ₩7,513 | ₩7,613 | -0.52% | 57만 |
|---|
| 2026.08.05 | ₩7,666 | ₩7,825 | ₩7,313 | ₩7,519 | -1.91% | 85.2만 |
|---|
| 2026.08.04 | ₩7,453 | ₩7,639 | ₩7,419 | ₩7,586 | +1.79% | 70.3만 |
|---|
| 2026.08.03 | ₩7,279 | ₩7,393 | ₩7,014 | ₩7,359 | +1.10% | 43.5만 |
|---|
| 2026.07.31 | ₩7,466 | ₩7,666 | ₩7,106 | ₩7,239 | -3.04% | 54.1만 |
|---|
| 2026.07.30 | ₩7,053 | ₩7,479 | ₩7,053 | ₩7,386 | +4.73% | 41만 |
|---|
| 2026.07.29 | ₩7,386 | ₩7,426 | ₩7,059 | ₩7,079 | -4.15% | 42.3만 |
|---|
| 2026.07.28 | ₩7,199 | ₩7,413 | ₩6,946 | ₩7,386 | +2.59% | 50.5만 |
|---|
| 2026.07.27 | ₩7,039 | ₩7,573 | ₩7,026 | ₩7,173 | +1.89% | 38만 |
|---|
| 2026.07.24 | ₩7,066 | ₩7,306 | ₩6,826 | ₩6,973 | -1.32% | 36.6만 |
|---|
| 2026.07.23 | ₩7,066 | ₩7,253 | ₩6,973 | ₩7,053 | -0.19% | 42.8만 |
|---|
| 2026.07.22 | ₩7,479 | ₩7,558 | ₩7,166 | ₩7,199 | -3.74% | 49.8만 |
|---|
| 2026.07.21 | ₩7,013 | ₩7,613 | ₩6,946 | ₩7,573 | +7.98% | 62만 |
|---|
| 2026.07.20 | ₩7,373 | ₩7,573 | ₩6,966 | ₩7,013 | -4.88% | 79.8만 |
|---|
| 2026.07.17 | ₩6,826 | ₩7,453 | ₩6,746 | ₩7,266 | +6.45% | 75.8만 |
|---|
| 2026.07.16 | ₩7,133 | ₩7,133 | ₩6,839 | ₩6,999 | -1.87% | 79만 |
|---|
| 2026.07.15 | ₩6,786 | ₩7,226 | ₩6,586 | ₩7,186 | +5.89% | 69만 |
|---|
| 2026.07.14 | ₩6,893 | ₩6,999 | ₩6,693 | ₩6,746 | -2.13% | 79.1만 |
|---|
| 2026.07.13 | ₩6,786 | ₩6,959 | ₩6,466 | ₩6,866 | +1.18% | 118.1만 |
|---|
| 2026.07.10 | ₩7,319 | ₩7,333 | ₩6,605 | ₩6,813 | -6.92% | 125.5만 |
|---|
| 2026.07.09 | ₩7,319 | ₩7,466 | ₩6,979 | ₩7,346 | +0.36% | 110.4만 |
|---|
| 2026.07.08 | ₩6,759 | ₩7,359 | ₩6,681 | ₩7,319 | +8.28% | 118.8만 |
|---|
| 2026.07.07 | ₩7,146 | ₩7,334 | ₩6,573 | ₩6,773 | -5.22% | 126.1만 |
|---|
| 2026.07.06 | ₩6,839 | ₩7,239 | ₩6,706 | ₩7,146 | +4.48% | 92.6만 |
|---|
| 2026.07.02 | ₩6,786 | ₩7,193 | ₩6,586 | ₩6,893 | +1.57% | 90.6만 |
|---|
| 2026.07.01 | ₩7,813 | ₩8,013 | ₩6,666 | ₩6,673 | -14.59% | 168.4만 |
|---|
| 2026.06.30 | ₩7,493 | ₩7,933 | ₩7,333 | ₩7,866 | +4.98% | 276.3만 |
|---|
| 2026.06.29 | ₩7,173 | ₩7,799 | ₩6,813 | ₩7,506 | +4.65% | 245.5만 |
|---|
| 2026.06.26 | ₩5,999 | ₩7,266 | ₩5,959 | ₩7,133 | +18.89% | 962.6만 |
|---|
| 2026.06.25 | ₩5,679 | ₩6,199 | ₩5,679 | ₩6,053 | +6.57% | 128.9만 |
|---|
| 2026.06.24 | ₩5,746 | ₩5,779 | ₩5,466 | ₩5,679 | -1.16% | 86.4만 |
|---|
| 2026.06.23 | ₩5,559 | ₩5,853 | ₩5,486 | ₩5,739 | +3.24% | 124.8만 |
|---|
| 2026.06.22 | ₩5,053 | ₩5,666 | ₩5,053 | ₩5,639 | +11.61% | 137.7만 |
|---|
| 2026.06.18 | ₩4,840 | ₩5,059 | ₩4,693 | ₩5,000 | +3.31% | 176.6만 |
|---|
| 2026.06.17 | ₩4,706 | ₩5,073 | ₩4,706 | ₩4,826 | +2.55% | 110.8만 |
|---|
| 2026.06.16 | ₩4,906 | ₩4,960 | ₩4,680 | ₩4,686 | -4.48% | 60.4만 |
|---|
| 2026.06.15 | ₩5,026 | ₩5,139 | ₩4,833 | ₩4,906 | -2.39% | 51.7만 |
|---|
| 2026.06.12 | ₩4,786 | ₩5,066 | ₩4,773 | ₩4,933 | +3.06% | 47.2만 |
|---|
| 2026.06.11 | ₩4,733 | ₩4,893 | ₩4,653 | ₩4,773 | +0.85% | 72.3만 |
|---|
| 2026.06.10 | ₩4,906 | ₩5,026 | ₩4,673 | ₩4,733 | -3.53% | 64.5만 |
|---|
| 2026.06.09 | ₩4,800 | ₩4,960 | ₩4,746 | ₩4,920 | +2.50% | 58.5만 |
|---|
| 2026.06.08 | ₩4,533 | ₩4,746 | ₩4,400 | ₩4,706 | +3.82% | 65.5만 |
|---|
| 2026.06.05 | ₩4,893 | ₩4,980 | ₩4,333 | ₩4,533 | -7.36% | 495.7만 |
|---|
| 2026.06.04 | ₩5,146 | ₩5,279 | ₩4,813 | ₩4,893 | -4.92% | 154.5만 |
|---|
| 2026.06.03 | ₩5,426 | ₩5,506 | ₩5,119 | ₩5,146 | -5.16% | 67만 |
|---|
| 2026.06.02 | ₩5,653 | ₩5,666 | ₩5,346 | ₩5,466 | -3.30% | 73.7만 |
|---|
| 2026.06.01 | ₩5,706 | ₩5,733 | ₩5,506 | ₩5,653 | -0.93% | 64.6만 |
|---|
| 2026.05.29 | ₩5,586 | ₩5,746 | ₩5,459 | ₩5,733 | +2.63% | 62만 |
|---|
| 2026.05.28 | ₩5,759 | ₩5,799 | ₩5,599 | ₩5,599 | -2.78% | 35.7만 |
|---|
| 2026.05.27 | ₩5,653 | ₩5,879 | ₩5,546 | ₩5,746 | +1.65% | 59.8만 |
|---|
| 2026.05.26 | ₩5,866 | ₩5,919 | ₩5,546 | ₩5,613 | -4.32% | 49만 |
|---|
| 2026.05.22 | ₩5,919 | ₩6,066 | ₩5,786 | ₩5,813 | -1.80% | 51.1만 |
|---|
| 2026.05.21 | ₩5,373 | ₩5,986 | ₩5,279 | ₩5,919 | +10.17% | 88만 |
|---|
| 2026.05.20 | ₩5,373 | ₩5,639 | ₩5,369 | ₩5,446 | +1.36% | 144.9만 |
|---|
| 2026.05.19 | ₩5,493 | ₩5,706 | ₩5,306 | ₩5,319 | -3.16% | 65만 |
|---|
| 2026.05.18 | ₩6,293 | ₩6,346 | ₩5,493 | ₩5,493 | -12.71% | 67.8만 |
|---|
| 2026.05.15 | ₩6,279 | ₩6,359 | ₩6,093 | ₩6,293 | +0.21% | 52.6만 |
|---|
| 2026.05.14 | ₩6,413 | ₩6,533 | ₩6,293 | ₩6,439 | +0.42% | 23.9만 |
|---|
| 2026.05.13 | ₩6,213 | ₩6,426 | ₩6,173 | ₩6,399 | +3.00% | 32.2만 |
|---|
| 2026.05.12 | ₩6,306 | ₩6,506 | ₩6,226 | ₩6,333 | +0.42% | 50.9만 |
|---|
| 2026.05.11 | ₩6,399 | ₩6,653 | ₩6,119 | ₩6,333 | -1.04% | 112.5만 |
|---|
| 2026.05.08 | ₩5,893 | ₩6,453 | ₩5,799 | ₩6,386 | +8.37% | 105.4만 |
|---|
| 2026.05.07 | ₩6,533 | ₩6,586 | ₩5,986 | ₩6,053 | -7.35% | 97.7만 |
|---|
| 2026.05.06 | ₩6,893 | ₩6,943 | ₩6,306 | ₩6,519 | -5.42% | 145.7만 |
|---|
| 2026.05.05 | ₩7,146 | ₩7,279 | ₩6,626 | ₩6,906 | -3.36% | 51만 |
|---|
| 2026.05.04 | ₩6,933 | ₩7,333 | ₩6,919 | ₩7,093 | +2.31% | 38.7만 |
|---|
| 2026.05.01 | ₩6,773 | ₩7,046 | ₩6,679 | ₩6,946 | +2.56% | 42.1만 |
|---|
| 2026.04.30 | ₩6,679 | ₩6,933 | ₩6,559 | ₩6,773 | +1.40% | 43.1만 |
|---|
| 2026.04.29 | ₩7,013 | ₩7,319 | ₩6,519 | ₩6,679 | -4.75% | 70만 |
|---|
| 2026.04.28 | ₩7,199 | ₩7,406 | ₩6,959 | ₩7,066 | -1.85% | 41.5만 |
|---|
| 2026.04.27 | ₩7,173 | ₩7,413 | ₩7,066 | ₩7,213 | +0.56% | 53.9만 |
|---|
| 2026.04.24 | ₩7,253 | ₩7,279 | ₩6,893 | ₩7,173 | -1.10% | 64.3만 |
|---|
| 2026.04.23 | ₩7,573 | ₩7,839 | ₩7,213 | ₩7,359 | -2.82% | 50.1만 |
|---|
| 2026.04.22 | ₩7,133 | ₩7,599 | ₩6,946 | ₩7,586 | +6.36% | 73.7만 |
|---|
| 2026.04.21 | ₩7,159 | ₩7,279 | ₩6,859 | ₩7,053 | -1.49% | 59.1만 |
|---|
| 2026.04.20 | ₩7,733 | ₩7,733 | ₩7,093 | ₩7,159 | -7.41% | 103.3만 |
|---|
| 2026.04.17 | ₩7,719 | ₩7,773 | ₩7,519 | ₩7,746 | +0.35% | 72.1만 |
|---|
| 2026.04.16 | ₩7,559 | ₩7,619 | ₩7,213 | ₩7,613 | +0.71% | 69.1만 |
|---|
| 2026.04.15 | ₩7,626 | ₩7,826 | ₩7,466 | ₩7,586 | -0.52% | 47.9만 |
|---|
| 2026.04.14 | ₩7,653 | ₩7,813 | ₩7,573 | ₩7,626 | -0.35% | 65.8만 |
|---|
| 2026.04.13 | ₩7,519 | ₩7,839 | ₩7,393 | ₩7,573 | +0.71% | 56.8만 |
|---|
| 2026.04.10 | ₩7,506 | ₩7,626 | ₩7,326 | ₩7,533 | +0.36% | 50만 |
|---|
| 2026.04.09 | ₩7,559 | ₩7,759 | ₩7,399 | ₩7,466 | -1.23% | 56.5만 |
|---|
| 2026.04.08 | ₩7,826 | ₩7,999 | ₩7,439 | ₩7,599 | -2.90% | 64.5만 |
|---|
| 2026.04.07 | ₩8,013 | ₩8,066 | ₩7,506 | ₩7,533 | -5.99% | 44만 |
|---|
| 2026.04.06 | ₩8,013 | ₩8,293 | ₩7,826 | ₩8,079 | +0.83% | 128.5만 |
|---|
| 2026.04.02 | ₩7,813 | ₩8,133 | ₩7,693 | ₩8,039 | +2.90% | 44.5만 |
|---|
| 2026.04.01 | ₩7,959 | ₩8,599 | ₩7,899 | ₩8,039 | +1.01% | 53.4만 |
|---|
| 2026.03.31 | ₩7,599 | ₩7,999 | ₩7,599 | ₩7,933 | +4.39% | 63.8만 |
|---|
| 2026.03.30 | ₩7,946 | ₩8,093 | ₩7,459 | ₩7,573 | -4.70% | 59.7만 |
|---|
| 2026.03.27 | ₩8,053 | ₩8,186 | ₩7,679 | ₩7,906 | -1.82% | 70.4만 |
|---|
| 2026.03.26 | ₩7,413 | ₩8,239 | ₩7,333 | ₩8,053 | +8.63% | 50.9만 |
|---|
| 2026.03.25 | ₩7,306 | ₩7,773 | ₩6,973 | ₩7,493 | +2.55% | 75.3만 |
|---|
| 2026.03.24 | ₩7,306 | ₩7,839 | ₩7,082 | ₩7,173 | -1.82% | 54.7만 |
|---|
| 2026.03.23 | ₩7,413 | ₩7,613 | ₩7,306 | ₩7,426 | +0.18% | 51.1만 |
|---|
| 2026.03.20 | ₩7,799 | ₩8,299 | ₩7,199 | ₩7,333 | -5.98% | 120.4만 |
|---|
| 2026.03.19 | ₩7,839 | ₩8,479 | ₩7,839 | ₩8,159 | +4.08% | 77.1만 |
|---|
| 2026.03.18 | ₩8,586 | ₩8,772 | ₩7,866 | ₩7,986 | -6.99% | 58.8만 |
|---|
| 2026.03.17 | ₩8,372 | ₩8,812 | ₩8,199 | ₩8,586 | +2.55% | 52.3만 |
|---|
| 2026.03.16 | ₩8,306 | ₩8,599 | ₩8,282 | ₩8,372 | +0.80% | 41.7만 |
|---|
| 2026.03.13 | ₩9,132 | ₩9,266 | ₩8,213 | ₩8,226 | -9.93% | 34.1만 |
|---|
| 2026.03.12 | ₩9,146 | ₩9,383 | ₩8,732 | ₩9,052 | -1.02% | 44.1만 |
|---|
| 2026.03.11 | ₩9,372 | ₩9,492 | ₩9,066 | ₩9,319 | -0.57% | 30.9만 |
|---|
| 2026.03.10 | ₩9,466 | ₩9,919 | ₩9,199 | ₩9,199 | -2.82% | 57.3만 |
|---|
| 2026.03.09 | ₩9,092 | ₩9,546 | ₩8,932 | ₩9,386 | +3.23% | 55.3만 |
|---|
| 2026.03.06 | ₩8,732 | ₩9,479 | ₩8,652 | ₩9,292 | +6.41% | 34.4만 |
|---|
| 2026.03.05 | ₩9,279 | ₩9,452 | ₩8,626 | ₩9,012 | -2.87% | 52.3만 |
|---|
| 2026.03.04 | ₩8,719 | ₩9,412 | ₩8,572 | ₩9,319 | +6.88% | 51.7만 |
|---|
| 2026.03.03 | ₩9,359 | ₩9,466 | ₩8,626 | ₩8,652 | -7.55% | 51만 |
|---|
| 2026.03.02 | ₩8,719 | ₩9,092 | ₩8,426 | ₩9,012 | +3.36% | 44만 |
|---|
| 2026.02.27 | ₩8,999 | ₩9,092 | ₩8,532 | ₩8,826 | -1.93% | 40.6만 |
|---|
| 2026.02.26 | ₩9,212 | ₩9,292 | ₩8,399 | ₩9,026 | -2.03% | 57.2만 |
|---|
| 2026.02.25 | ₩9,052 | ₩9,586 | ₩8,666 | ₩9,332 | +3.09% | 331.2만 |
|---|
| 2026.02.24 | ₩8,786 | ₩8,986 | ₩8,559 | ₩8,919 | +1.52% | 38.5만 |
|---|
| 2026.02.23 | ₩8,146 | ₩8,812 | ₩8,133 | ₩8,706 | +6.87% | 26.3만 |
|---|
| 2026.02.20 | ₩8,293 | ₩8,386 | ₩7,999 | ₩8,266 | -0.32% | 22.6만 |
|---|
| 2026.02.19 | ₩8,266 | ₩8,532 | ₩8,133 | ₩8,372 | +1.29% | 26.4만 |
|---|
| 2026.02.18 | ₩8,133 | ₩8,439 | ₩8,046 | ₩8,279 | +1.80% | 21.6만 |
|---|
| 2026.02.17 | ₩8,039 | ₩8,333 | ₩7,706 | ₩8,146 | +1.33% | 23.2만 |
|---|
| 2026.02.13 | ₩8,372 | ₩8,532 | ₩8,093 | ₩8,106 | -3.18% | 14.8만 |
|---|
| 2026.02.12 | ₩8,439 | ₩8,539 | ₩8,013 | ₩8,279 | -1.90% | 21.4만 |
|---|
| 2026.02.11 | ₩8,586 | ₩8,754 | ₩8,013 | ₩8,346 | -2.80% | 27.3만 |
|---|
| 2026.02.10 | ₩8,399 | ₩8,779 | ₩8,213 | ₩8,586 | +2.22% | 56.1만 |
|---|
| 2026.02.09 | ₩8,466 | ₩9,172 | ₩8,039 | ₩8,359 | -1.26% | 79.9만 |
|---|
| 2026.02.06 | ₩7,626 | ₩8,139 | ₩7,453 | ₩8,013 | +5.07% | 45.2만 |
|---|
| 2026.02.05 | ₩7,893 | ₩8,173 | ₩7,519 | ₩7,559 | -4.22% | 27.7만 |
|---|
| 2026.02.04 | ₩8,386 | ₩8,516 | ₩7,635 | ₩8,013 | -4.45% | 49.1만 |
|---|
| 2026.02.03 | ₩7,693 | ₩8,666 | ₩7,693 | ₩8,426 | +9.53% | 51.1만 |
|---|
| 2026.02.02 | ₩7,573 | ₩7,933 | ₩7,467 | ₩7,693 | +1.58% | 21.4만 |
|---|
| 2026.01.30 | ₩7,879 | ₩8,133 | ₩7,279 | ₩7,573 | -3.89% | 64.1만 |
|---|
| 2026.01.29 | ₩7,866 | ₩8,186 | ₩7,786 | ₩8,039 | +2.20% | 35.3만 |
|---|
| 2026.01.28 | ₩8,612 | ₩8,672 | ₩7,966 | ₩7,973 | -7.43% | 33만 |
|---|
| 2026.01.27 | ₩8,532 | ₩8,823 | ₩8,403 | ₩8,572 | +0.47% | 27.6만 |
|---|
| 2026.01.26 | ₩8,359 | ₩8,759 | ₩7,946 | ₩8,506 | +1.75% | 46.4만 |
|---|
| 2026.01.23 | ₩8,612 | ₩8,692 | ₩8,170 | ₩8,479 | -1.55% | 52.9만 |
|---|
| 2026.01.22 | ₩8,412 | ₩8,839 | ₩8,159 | ₩8,599 | +2.22% | 161.3만 |
|---|
| 2026.01.21 | ₩6,506 | ₩8,546 | ₩6,506 | ₩8,426 | +29.51% | 456.2만 |
|---|
| 2026.01.20 | ₩6,239 | ₩6,893 | ₩5,879 | ₩6,679 | +7.05% | 76.2만 |
|---|
| 2026.01.16 | ₩6,586 | ₩7,333 | ₩6,239 | ₩6,413 | -2.63% | 217.6만 |
|---|
| 2026.01.15 | ₩7,133 | ₩7,133 | ₩5,815 | ₩6,253 | -12.34% | 112.4만 |
|---|
| 2026.01.14 | ₩6,879 | ₩7,279 | ₩6,679 | ₩7,159 | +4.07% | 53.5만 |
|---|
| 2026.01.13 | ₩6,853 | ₩7,037 | ₩6,586 | ₩6,879 | +0.39% | 29.7만 |
|---|
| 2026.01.12 | ₩6,826 | ₩6,999 | ₩6,333 | ₩6,879 | +0.78% | 53.8만 |
|---|
| 2026.01.09 | ₩7,066 | ₩7,293 | ₩6,669 | ₩6,826 | -3.40% | 29.8만 |
|---|
| 2026.01.08 | ₩7,039 | ₩7,346 | ₩6,826 | ₩7,013 | -0.38% | 35.3만 |
|---|
| 2026.01.07 | ₩6,493 | ₩7,446 | ₩6,373 | ₩7,039 | +8.42% | 74.6만 |
|---|
| 2026.01.06 | ₩6,293 | ₩6,599 | ₩6,095 | ₩6,439 | +2.33% | 74.2만 |
|---|
| 2026.01.05 | ₩7,333 | ₩7,479 | ₩6,213 | ₩6,399 | -12.73% | 127.5만 |
|---|
| 2026.01.02 | ₩6,986 | ₩7,666 | ₩6,813 | ₩7,399 | +5.92% | 124.7만 |
|---|
| 2025.12.31 | ₩7,093 | ₩7,099 | ₩6,759 | ₩6,986 | -1.50% | 52.7만 |
|---|
| 2025.12.30 | ₩7,439 | ₩7,493 | ₩6,946 | ₩7,093 | -4.66% | 68.4만 |
|---|
| 2025.12.29 | ₩6,173 | ₩7,319 | ₩6,066 | ₩7,133 | +15.55% | 139.5만 |
|---|
| 2025.12.26 | ₩5,986 | ₩6,759 | ₩5,906 | ₩6,199 | +3.56% | 102.2만 |
|---|
| 2025.12.24 | ₩5,759 | ₩6,099 | ₩5,699 | ₩5,999 | +4.17% | 18만 |
|---|
| 2025.12.23 | ₩5,733 | ₩5,759 | ₩5,333 | ₩5,746 | +0.23% | 106.8만 |
|---|
| 2025.12.22 | ₩5,733 | ₩5,913 | ₩5,479 | ₩5,799 | +1.16% | 101.9만 |
|---|
| 2025.12.19 | ₩5,706 | ₩5,779 | ₩5,599 | ₩5,693 | -0.23% | 28.8만 |
|---|
| 2025.12.18 | ₩5,786 | ₩5,933 | ₩5,693 | ₩5,693 | -1.61% | 25만 |
|---|
| 2025.12.17 | ₩5,519 | ₩5,799 | ₩5,466 | ₩5,706 | +3.38% | 41.9만 |
|---|
| 2025.12.16 | ₩5,439 | ₩5,659 | ₩5,213 | ₩5,493 | +0.98% | 63.1만 |
|---|
| 2025.12.15 | ₩5,399 | ₩5,573 | ₩5,173 | ₩5,426 | +0.49% | 43.6만 |
|---|
| 2025.12.12 | ₩5,413 | ₩5,446 | ₩5,199 | ₩5,359 | -0.99% | 38.9만 |
|---|
| 2025.12.11 | ₩4,960 | ₩5,439 | ₩4,920 | ₩5,386 | +8.60% | 82만 |
|---|
| 2025.12.10 | ₩5,013 | ₩5,034 | ₩4,773 | ₩4,960 | -1.06% | 43.8만 |
|---|
| 2025.12.09 | ₩5,039 | ₩5,126 | ₩4,954 | ₩5,013 | -0.53% | 22.3만 |
|---|
| 2025.12.08 | ₩5,093 | ₩5,246 | ₩4,873 | ₩5,026 | -1.31% | 33.8만 |
|---|
| 2025.12.05 | ₩5,213 | ₩5,239 | ₩4,986 | ₩4,986 | -4.35% | 22.5만 |
|---|
| 2025.12.04 | ₩4,893 | ₩5,199 | ₩4,880 | ₩5,186 | +5.99% | 26.8만 |
|---|
| 2025.12.03 | ₩4,680 | ₩5,087 | ₩4,680 | ₩4,906 | +4.84% | 44.4만 |
|---|
| 2025.12.02 | ₩4,973 | ₩5,119 | ₩4,673 | ₩4,680 | -5.90% | 31만 |
|---|
| 2025.12.01 | ₩5,026 | ₩5,039 | ₩4,686 | ₩4,960 | -1.33% | 35.5만 |
|---|
| 2025.11.28 | ₩5,119 | ₩5,266 | ₩4,960 | ₩5,119 | 0.00% | 22.5만 |
|---|
| 2025.11.26 | ₩5,066 | ₩5,173 | ₩4,906 | ₩5,066 | 0.00% | 35.9만 |
|---|
| 2025.11.25 | ₩5,039 | ₩5,161 | ₩4,880 | ₩5,000 | -0.79% | 29.2만 |
|---|
| 2025.11.24 | ₩4,866 | ₩5,026 | ₩4,830 | ₩4,986 | +2.47% | 25.3만 |
|---|
| 2025.11.21 | ₩4,933 | ₩5,046 | ₩4,760 | ₩4,840 | -1.89% | 41.5만 |
|---|
| 2025.11.20 | ₩5,293 | ₩5,293 | ₩4,852 | ₩4,893 | -7.56% | 30.3만 |
|---|
| 2025.11.19 | ₩5,119 | ₩5,466 | ₩5,119 | ₩5,159 | +0.78% | 44.1만 |
|---|
| 2025.11.18 | ₩5,173 | ₩5,213 | ₩5,039 | ₩5,106 | -1.29% | 24.6만 |
|---|
| 2025.11.17 | ₩5,439 | ₩5,539 | ₩5,266 | ₩5,319 | -2.21% | 45.1만 |
|---|
| 2025.11.14 | ₩5,479 | ₩5,653 | ₩5,249 | ₩5,439 | -0.73% | 39.8만 |
|---|
| 2025.11.13 | ₩5,999 | ₩6,239 | ₩5,561 | ₩5,573 | -7.11% | 54.9만 |
|---|
| 2025.11.12 | ₩5,866 | ₩6,239 | ₩5,653 | ₩6,173 | +5.23% | 76.3만 |
|---|
| 2025.11.11 | ₩5,199 | ₩5,953 | ₩5,133 | ₩5,893 | +13.33% | 110.9만 |
|---|
| 2025.11.10 | ₩4,960 | ₩5,299 | ₩4,906 | ₩5,213 | +5.11% | 36.7만 |
|---|
| 2025.11.07 | ₩4,520 | ₩4,906 | ₩4,454 | ₩4,893 | +8.26% | 33.7만 |
|---|
| 2025.11.06 | ₩4,786 | ₩4,973 | ₩4,494 | ₩4,640 | -3.06% | 30.9만 |
|---|
| 2025.11.05 | ₩4,586 | ₩4,853 | ₩4,586 | ₩4,840 | +5.52% | 40.7만 |
|---|
| 2025.11.04 | ₩4,760 | ₩4,880 | ₩4,586 | ₩4,600 | -3.36% | 54.1만 |
|---|
| 2025.11.03 | ₩5,173 | ₩5,213 | ₩4,746 | ₩4,906 | -5.15% | 60.7만 |
|---|
| 2025.10.31 | ₩5,013 | ₩5,119 | ₩4,826 | ₩5,119 | +2.13% | 23.4만 |
|---|
| 2025.10.30 | ₩4,986 | ₩5,079 | ₩4,906 | ₩5,000 | +0.27% | 43.4만 |
|---|
| 2025.10.29 | ₩5,053 | ₩5,186 | ₩4,960 | ₩5,039 | -0.26% | 44.2만 |
|---|
| 2025.10.28 | ₩5,213 | ₩5,239 | ₩4,960 | ₩5,026 | -3.58% | 41.1만 |
|---|
| 2025.10.27 | ₩5,039 | ₩5,493 | ₩5,013 | ₩5,239 | +3.97% | 119.3만 |
|---|
| 2025.10.24 | ₩4,613 | ₩4,920 | ₩4,480 | ₩4,920 | +6.65% | 63.8만 |
|---|
| 2025.10.23 | ₩4,480 | ₩4,533 | ₩4,346 | ₩4,480 | 0.00% | 22.2만 |
|---|
| 2025.10.22 | ₩4,506 | ₩4,518 | ₩4,200 | ₩4,440 | -1.48% | 46.6만 |
|---|
| 2025.10.21 | ₩4,466 | ₩4,680 | ₩4,333 | ₩4,533 | +1.49% | 36.9만 |
|---|
| 2025.10.20 | ₩4,293 | ₩4,640 | ₩4,293 | ₩4,493 | +4.66% | 70만 |
|---|
| 2025.10.17 | ₩4,440 | ₩4,680 | ₩4,240 | ₩4,280 | -3.60% | 107.1만 |
|---|
| 2025.10.16 | ₩4,946 | ₩5,013 | ₩4,540 | ₩4,573 | -7.55% | 57.7만 |
|---|
| 2025.10.15 | ₩4,826 | ₩5,050 | ₩4,706 | ₩4,946 | +2.49% | 140.6만 |
|---|
| 2025.10.14 | ₩5,026 | ₩5,319 | ₩4,726 | ₩4,773 | -5.04% | 120.9만 |
|---|
| 2025.10.13 | ₩5,466 | ₩5,533 | ₩4,733 | ₩5,146 | -5.85% | 175.9만 |
|---|
| 2025.10.10 | ₩5,813 | ₩6,106 | ₩5,493 | ₩5,533 | -4.82% | 132.9만 |
|---|