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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,481 | ₩5,801 | ₩5,094 | ₩5,334 | -2.68% | 1056.4만 |
| 2026.09.28–2026.10.02 | ₩5,374 | ₩5,814 | ₩5,227 | ₩5,481 | +1.99% | 1270.2만 |
| 2026.09.21–2026.09.25 | ₩6,067 | ₩6,161 | ₩5,121 | ₩5,387 | -11.21% | 1026.7만 |
| 2026.09.14–2026.09.18 | ₩6,947 | ₩7,147 | ₩5,867 | ₩5,947 | -14.40% | 827만 |
| 2026.09.08–2026.09.11 | ₩8,308 | ₩8,308 | ₩6,867 | ₩6,947 | -16.37% | 592만 |
| 2026.08.31–2026.09.04 | ₩7,574 | ₩8,348 | ₩7,187 | ₩8,308 | +9.68% | 657.1만 |
| 2026.08.24–2026.08.28 | ₩7,801 | ₩9,414 | ₩7,321 | ₩7,628 | -2.22% | 1594.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,387 |
| ₩8,028 |
| ₩7,374 |
| ₩7,801 |
| +5.60% |
| 393.5만 |
| 2026.08.10–2026.08.14 | ₩7,788 | ₩7,974 | ₩7,227 | ₩7,427 | -4.62% | 551.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,281 | ₩8,014 | ₩7,015 | ₩7,954 | +9.25% | 351.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,041 | ₩7,668 | ₩6,947 | ₩7,241 | +2.84% | 225.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,374 | ₩7,614 | ₩6,827 | ₩6,974 | -5.42% | 271만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,787 | ₩7,454 | ₩6,467 | ₩7,267 | +7.07% | 421만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,841 | ₩7,467 | ₩6,574 | ₩6,814 | -0.39% | 573.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,174 | ₩8,014 | ₩6,587 | ₩6,894 | -3.90% | 780.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,054 | ₩7,267 | ₩5,054 | ₩7,134 | +41.16% | 1440.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,027 | ₩5,141 | ₩4,681 | ₩5,001 | -0.53% | 399.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,534 | ₩5,067 | ₩4,400 | ₩4,934 | +8.82% | 308만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,707 | ₩5,734 | ₩4,334 | ₩4,534 | -20.56% | 855.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,867 | ₩5,921 | ₩5,461 | ₩5,734 | -2.27% | 206.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,294 | ₩6,347 | ₩5,281 | ₩5,814 | -7.63% | 416.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,401 | ₩6,654 | ₩6,094 | ₩6,294 | -1.67% | 272.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,934 | ₩7,334 | ₩5,801 | ₩6,387 | -7.88% | 438.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,174 | ₩7,414 | ₩6,521 | ₩6,947 | -3.16% | 250.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,734 | ₩7,841 | ₩6,861 | ₩7,174 | -7.24% | 350.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,521 | ₩7,841 | ₩7,214 | ₩7,748 | +3.01% | 311.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,014 | ₩8,294 | ₩7,327 | ₩7,534 | -5.99% | 343.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,948 | ₩8,601 | ₩7,461 | ₩8,041 | +1.17% | 221.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,414 | ₩8,241 | ₩6,974 | ₩7,908 | +6.65% | 302.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,308 | ₩8,814 | ₩7,201 | ₩7,334 | -11.72% | 350.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,094 | ₩9,921 | ₩8,214 | ₩8,228 | -9.53% | 221.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,721 | ₩9,481 | ₩8,428 | ₩9,294 | +6.57% | 233.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,148 | ₩9,588 | ₩8,134 | ₩8,828 | +8.35% | 493.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,041 | ₩8,534 | ₩7,708 | ₩8,268 | +2.82% | 93.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,468 | ₩9,174 | ₩8,014 | ₩8,108 | -4.25% | 199.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,574 | ₩8,668 | ₩7,454 | ₩8,014 | +5.81% | 194.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,361 | ₩8,825 | ₩7,281 | ₩7,574 | -9.41% | 206.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,241 | ₩8,841 | ₩5,881 | ₩8,481 | +35.90% | 746.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,827 | ₩7,334 | ₩5,817 | ₩6,414 | -6.05% | 466.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,334 | ₩7,481 | ₩6,097 | ₩6,827 | -6.91% | 341.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,174 | ₩7,668 | ₩6,067 | ₩7,401 | +19.87% | 385.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,734 | ₩6,761 | ₩5,334 | ₩6,201 | +8.14% | 328.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,401 | ₩5,934 | ₩5,174 | ₩5,694 | +5.43% | 202.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,094 | ₩5,447 | ₩4,774 | ₩5,361 | +5.24% | 220.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,027 | ₩5,241 | ₩4,674 | ₩4,987 | -0.80% | 160.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,867 | ₩5,267 | ₩4,831 | ₩5,121 | +5.21% | 112.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,441 | ₩5,541 | ₩4,761 | ₩4,841 | -11.03% | 185.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,961 | ₩6,241 | ₩4,907 | ₩5,441 | +9.68% | 318.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,174 | ₩5,214 | ₩4,455 | ₩4,894 | -5.41% | 219.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,041 | ₩5,494 | ₩4,827 | ₩5,121 | +1.59% | 271.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,294 | ₩4,921 | ₩4,200 | ₩4,921 | +14.60% | 239.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,467 | ₩5,534 | ₩4,240 | ₩4,280 | -21.71% | 602.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,814 | ₩6,107 | ₩5,494 | ₩5,534 | -4.82% | 132.9만 |
|---|