시장 데이터를 불러오는 중
전체 종목
카발레타 바이오 과거 주가
Cabaletta Bio, Inc. - Common Stock · CABA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cabaletta Bio, Inc. - Common Stock · CABA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,602 | ₩2,655 | ₩2,548 | ₩2,588 | -0.52% | 259.3만 |
| 2026.10.08 | ₩2,629 | ₩2,642 | ₩2,508 | ₩2,615 | -0.51% | 594.2만 |
| 2026.10.07 | ₩2,655 | ₩2,763 | ₩2,603 | ₩2,642 | -0.51% | 214.2만 |
| 2026.10.06 | ₩2,816 | ₩2,867 | ₩2,629 | ₩2,709 | -3.81% | 412.7만 |
| 2026.10.05 | ₩2,696 | ₩2,843 | ₩2,622 | ₩2,789 | +3.48% | 540.7만 |
| 2026.10.02 | ₩2,602 | ₩2,696 | ₩2,454 | ₩2,682 | +3.09% | 570.6만 |
| 2026.10.01 | ₩2,575 | ₩2,642 | ₩2,494 | ₩2,535 | -1.56% | 853.4만 |
| 2026.09.30 | ₩2,696 | ₩2,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,575 |
| -4.48% |
| 805.1만 |
| 2026.09.29 | ₩2,696 | ₩2,722 | ₩2,615 | ₩2,655 | -1.49% | 419.2만 |
|---|
| 2026.09.28 | ₩2,763 | ₩2,776 | ₩2,655 | ₩2,682 | -2.91% | 543.6만 |
|---|
| 2026.09.25 | ₩2,910 | ₩2,910 | ₩2,749 | ₩2,776 | -4.61% | 309.6만 |
|---|
| 2026.09.24 | ₩2,991 | ₩2,991 | ₩2,763 | ₩2,890 | -3.36% | 559만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,433 | ₩2,937 | ₩2,977 | -12.25% | 867.2만 |
|---|
| 2026.09.22 | ₩3,326 | ₩3,487 | ₩3,299 | ₩3,353 | +0.81% | 531.3만 |
|---|
| 2026.09.21 | ₩3,541 | ₩3,554 | ₩3,286 | ₩3,299 | -6.82% | 472.6만 |
|---|
| 2026.09.18 | ₩3,420 | ₩3,500 | ₩3,380 | ₩3,420 | 0.00% | 1248.4만 |
|---|
| 2026.09.17 | ₩3,380 | ₩3,473 | ₩3,353 | ₩3,460 | +2.38% | 425.8만 |
|---|
| 2026.09.16 | ₩3,554 | ₩3,594 | ₩3,326 | ₩3,339 | -6.04% | 614.1만 |
|---|
| 2026.09.15 | ₩3,876 | ₩3,916 | ₩3,447 | ₩3,480 | -10.21% | 723.4만 |
|---|
| 2026.09.14 | ₩3,648 | ₩4,077 | ₩3,634 | ₩3,903 | +6.99% | 631.1만 |
|---|
| 2026.09.11 | ₩3,715 | ₩3,870 | ₩3,581 | ₩3,661 | -1.44% | 743.5만 |
|---|
| 2026.09.10 | ₩3,822 | ₩3,856 | ₩3,608 | ₩3,675 | -3.86% | 707.7만 |
|---|
| 2026.09.09 | ₩4,399 | ₩4,399 | ₩3,889 | ₩3,903 | -11.28% | 651.1만 |
|---|
| 2026.09.08 | ₩4,600 | ₩4,667 | ₩4,372 | ₩4,385 | -4.66% | 306.3만 |
|---|
| 2026.09.04 | ₩4,640 | ₩4,828 | ₩4,560 | ₩4,654 | +0.29% | 489.3만 |
|---|
| 2026.09.03 | ₩4,868 | ₩5,029 | ₩4,654 | ₩4,667 | -4.13% | 743.7만 |
|---|
| 2026.09.02 | ₩4,385 | ₩4,801 | ₩4,359 | ₩4,788 | +9.17% | 804.3만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,446 | ₩3,809 | ₩4,426 | +10.00% | 664.6만 |
|---|
| 2026.08.31 | ₩4,164 | ₩4,298 | ₩4,131 | ₩4,171 | +0.16% | 302.5만 |
|---|
| 2026.08.28 | ₩4,506 | ₩4,526 | ₩4,171 | ₩4,184 | -7.14% | 323.4만 |
|---|
| 2026.08.27 | ₩4,345 | ₩4,620 | ₩4,332 | ₩4,533 | +4.32% | 380만 |
|---|
| 2026.08.26 | ₩4,292 | ₩4,385 | ₩4,251 | ₩4,359 | +1.56% | 248.4만 |
|---|
| 2026.08.25 | ₩4,211 | ₩4,397 | ₩4,171 | ₩4,318 | +2.55% | 396.5만 |
|---|
| 2026.08.24 | ₩4,144 | ₩4,251 | ₩4,037 | ₩4,157 | +0.32% | 310.7만 |
|---|
| 2026.08.21 | ₩4,292 | ₩4,479 | ₩4,137 | ₩4,198 | -2.19% | 440.2만 |
|---|
| 2026.08.20 | ₩4,077 | ₩4,345 | ₩3,956 | ₩4,278 | +4.93% | 573.8만 |
|---|
| 2026.08.19 | ₩3,956 | ₩4,392 | ₩3,923 | ₩4,157 | +5.08% | 1044.9만 |
|---|
| 2026.08.18 | ₩3,876 | ₩3,970 | ₩3,782 | ₩3,903 | +0.69% | 698.2만 |
|---|
| 2026.08.17 | ₩3,701 | ₩4,017 | ₩3,641 | ₩3,876 | +4.71% | 791.4만 |
|---|
| 2026.08.14 | ₩3,594 | ₩3,715 | ₩3,541 | ₩3,688 | +2.61% | 235.2만 |
|---|
| 2026.08.13 | ₩3,822 | ₩3,876 | ₩3,621 | ₩3,634 | -4.91% | 310만 |
|---|
| 2026.08.12 | ₩3,677 | ₩3,849 | ₩3,677 | ₩3,822 | +3.94% | 280.7만 |
|---|
| 2026.08.11 | ₩3,782 | ₩3,802 | ₩3,668 | ₩3,742 | -1.06% | 352.7만 |
|---|
| 2026.08.10 | ₩3,728 | ₩3,795 | ₩3,675 | ₩3,755 | +0.72% | 277.5만 |
|---|
| 2026.08.07 | ₩3,755 | ₩3,782 | ₩3,675 | ₩3,742 | -0.36% | 269.8만 |
|---|
| 2026.08.06 | ₩3,594 | ₩3,782 | ₩3,567 | ₩3,701 | +2.99% | 274.2만 |
|---|
| 2026.08.05 | ₩3,715 | ₩3,789 | ₩3,541 | ₩3,634 | -2.17% | 1022.8만 |
|---|
| 2026.08.04 | ₩3,621 | ₩3,775 | ₩3,621 | ₩3,715 | +2.59% | 271만 |
|---|
| 2026.08.03 | ₩3,581 | ₩3,634 | ₩3,473 | ₩3,608 | +0.75% | 187.3만 |
|---|
| 2026.07.31 | ₩3,648 | ₩3,648 | ₩3,487 | ₩3,594 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩3,554 | ₩3,661 | ₩3,527 | ₩3,648 | +2.64% | 129.3만 |
|---|
| 2026.07.29 | ₩3,648 | ₩3,728 | ₩3,514 | ₩3,514 | -3.68% | 216.3만 |
|---|
| 2026.07.28 | ₩3,634 | ₩3,675 | ₩3,527 | ₩3,661 | +0.74% | 188.4만 |
|---|
| 2026.07.27 | ₩3,634 | ₩3,781 | ₩3,581 | ₩3,648 | +0.37% | 218.5만 |
|---|
| 2026.07.24 | ₩3,661 | ₩3,688 | ₩3,527 | ₩3,608 | -1.47% | 166.2만 |
|---|
| 2026.07.23 | ₩3,621 | ₩3,762 | ₩3,608 | ₩3,648 | +0.74% | 230.8만 |
|---|
| 2026.07.22 | ₩3,755 | ₩3,782 | ₩3,621 | ₩3,688 | -1.79% | 183.7만 |
|---|
| 2026.07.21 | ₩3,675 | ₩3,829 | ₩3,668 | ₩3,782 | +2.92% | 258.8만 |
|---|
| 2026.07.20 | ₩3,795 | ₩3,849 | ₩3,675 | ₩3,688 | -2.83% | 269.2만 |
|---|
| 2026.07.17 | ₩3,500 | ₩3,836 | ₩3,487 | ₩3,795 | +8.43% | 350.8만 |
|---|
| 2026.07.16 | ₩3,715 | ₩3,715 | ₩3,473 | ₩3,581 | -3.61% | 267.5만 |
|---|
| 2026.07.15 | ₩3,594 | ₩3,728 | ₩3,541 | ₩3,715 | +3.36% | 367.6만 |
|---|
| 2026.07.14 | ₩3,701 | ₩3,728 | ₩3,567 | ₩3,581 | -3.26% | 318.1만 |
|---|
| 2026.07.13 | ₩3,916 | ₩3,970 | ₩3,668 | ₩3,708 | -5.31% | 431.9만 |
|---|
| 2026.07.10 | ₩4,198 | ₩4,198 | ₩3,755 | ₩3,990 | -4.95% | 637.8만 |
|---|
| 2026.07.09 | ₩4,224 | ₩4,345 | ₩4,037 | ₩4,178 | -1.11% | 636.6만 |
|---|
| 2026.07.08 | ₩4,090 | ₩4,338 | ₩3,996 | ₩4,198 | +2.62% | 787.7만 |
|---|
| 2026.07.07 | ₩4,037 | ₩4,218 | ₩3,856 | ₩4,157 | +2.99% | 749만 |
|---|
| 2026.07.06 | ₩4,318 | ₩4,469 | ₩3,996 | ₩4,037 | -6.52% | 779.9만 |
|---|
| 2026.07.02 | ₩4,171 | ₩4,399 | ₩4,131 | ₩4,278 | +2.57% | 858.4만 |
|---|
| 2026.07.01 | ₩4,171 | ₩4,265 | ₩3,916 | ₩4,010 | -3.86% | 576.4만 |
|---|
| 2026.06.30 | ₩4,184 | ₩4,305 | ₩4,065 | ₩4,171 | -0.32% | 457.1만 |
|---|
| 2026.06.29 | ₩4,023 | ₩4,298 | ₩4,001 | ₩4,171 | +3.67% | 554.4만 |
|---|
| 2026.06.26 | ₩3,889 | ₩4,131 | ₩3,782 | ₩4,077 | +4.83% | 2430.3만 |
|---|
| 2026.06.25 | ₩4,077 | ₩4,224 | ₩3,849 | ₩3,916 | -3.95% | 370.3만 |
|---|
| 2026.06.24 | ₩4,050 | ₩4,131 | ₩3,963 | ₩4,064 | +0.33% | 299.9만 |
|---|
| 2026.06.23 | ₩3,929 | ₩4,178 | ₩3,929 | ₩4,050 | +3.07% | 313.8만 |
|---|
| 2026.06.22 | ₩4,010 | ₩4,117 | ₩3,903 | ₩4,037 | +0.67% | 650.5만 |
|---|
| 2026.06.18 | ₩3,876 | ₩3,970 | ₩3,795 | ₩3,809 | -1.73% | 1720.4만 |
|---|
| 2026.06.17 | ₩3,755 | ₩4,144 | ₩3,742 | ₩3,809 | +1.43% | 514만 |
|---|
| 2026.06.16 | ₩4,037 | ₩4,064 | ₩3,715 | ₩3,755 | -6.98% | 615.7만 |
|---|
| 2026.06.15 | ₩4,144 | ₩4,285 | ₩4,023 | ₩4,037 | -2.59% | 324.2만 |
|---|
| 2026.06.12 | ₩4,023 | ₩4,090 | ₩3,896 | ₩4,037 | +0.33% | 291.3만 |
|---|
| 2026.06.11 | ₩4,117 | ₩4,165 | ₩3,970 | ₩4,037 | -1.95% | 312.7만 |
|---|
| 2026.06.10 | ₩4,224 | ₩4,533 | ₩4,057 | ₩4,077 | -3.49% | 290.2만 |
|---|
| 2026.06.09 | ₩4,318 | ₩4,345 | ₩3,999 | ₩4,318 | 0.00% | 455.2만 |
|---|
| 2026.06.08 | ₩4,426 | ₩4,506 | ₩4,198 | ₩4,292 | -3.03% | 297.8만 |
|---|
| 2026.06.05 | ₩4,667 | ₩4,707 | ₩4,305 | ₩4,359 | -6.61% | 428.8만 |
|---|
| 2026.06.04 | ₩4,721 | ₩4,841 | ₩4,506 | ₩4,707 | -0.28% | 382.6만 |
|---|
| 2026.06.03 | ₩5,150 | ₩5,271 | ₩4,600 | ₩4,801 | -6.77% | 464.6만 |
|---|
| 2026.06.02 | ₩4,908 | ₩5,197 | ₩4,747 | ₩4,935 | +0.55% | 344.2만 |
|---|
| 2026.06.01 | ₩5,136 | ₩5,177 | ₩4,868 | ₩4,922 | -4.18% | 271.5만 |
|---|
| 2026.05.29 | ₩5,096 | ₩5,217 | ₩4,908 | ₩5,069 | -0.53% | 253.6만 |
|---|
| 2026.05.28 | ₩5,136 | ₩5,324 | ₩5,056 | ₩5,056 | -1.57% | 262.2만 |
|---|
| 2026.05.27 | ₩4,973 | ₩5,472 | ₩4,973 | ₩5,136 | +3.29% | 535.1만 |
|---|
| 2026.05.26 | ₩4,962 | ₩5,083 | ₩4,908 | ₩4,989 | +0.54% | 241.4만 |
|---|
| 2026.05.22 | ₩4,962 | ₩5,163 | ₩4,828 | ₩4,895 | -1.35% | 224.3만 |
|---|
| 2026.05.21 | ₩4,600 | ₩5,016 | ₩4,533 | ₩4,949 | +7.58% | 360.1만 |
|---|
| 2026.05.20 | ₩4,412 | ₩4,660 | ₩4,385 | ₩4,613 | +4.56% | 329.1만 |
|---|
| 2026.05.19 | ₩4,426 | ₩4,466 | ₩4,186 | ₩4,385 | -0.91% | 275.4만 |
|---|
| 2026.05.18 | ₩4,426 | ₩4,452 | ₩4,265 | ₩4,412 | -0.30% | 272.6만 |
|---|
| 2026.05.15 | ₩4,694 | ₩4,801 | ₩4,432 | ₩4,439 | -5.43% | 319.3만 |
|---|
| 2026.05.14 | ₩4,734 | ₩4,855 | ₩4,452 | ₩4,841 | +2.27% | 328.1만 |
|---|
| 2026.05.13 | ₩4,828 | ₩4,895 | ₩4,660 | ₩4,815 | -0.28% | 567만 |
|---|
| 2026.05.12 | ₩5,043 | ₩5,183 | ₩4,761 | ₩4,868 | -3.46% | 402.3만 |
|---|
| 2026.05.11 | ₩5,197 | ₩5,445 | ₩4,975 | ₩5,123 | -1.42% | 530.6만 |
|---|
| 2026.05.08 | ₩5,351 | ₩5,385 | ₩5,049 | ₩5,203 | -2.76% | 466.3만 |
|---|
| 2026.05.07 | ₩5,029 | ₩5,431 | ₩4,989 | ₩5,364 | +6.67% | 688.2만 |
|---|
| 2026.05.06 | ₩5,659 | ₩5,673 | ₩4,734 | ₩5,002 | -11.61% | 673.7만 |
|---|
| 2026.05.05 | ₩5,083 | ₩5,579 | ₩4,908 | ₩5,566 | +9.50% | 927.3만 |
|---|
| 2026.05.04 | ₩4,266 | ₩5,431 | ₩4,238 | ₩5,136 | +20.40% | 2916.6만 |
|---|
| 2026.05.01 | ₩4,010 | ₩4,010 | ₩3,862 | ₩3,943 | -1.67% | 91.6만 |
|---|
| 2026.04.30 | ₩3,728 | ₩4,010 | ₩3,641 | ₩4,010 | +7.55% | 170.5만 |
|---|
| 2026.04.29 | ₩3,795 | ₩3,809 | ₩3,654 | ₩3,728 | -1.77% | 243.1만 |
|---|
| 2026.04.28 | ₩3,903 | ₩3,943 | ₩3,728 | ₩3,836 | -1.72% | 278만 |
|---|
| 2026.04.27 | ₩3,862 | ₩4,131 | ₩3,795 | ₩3,903 | +1.04% | 117.8만 |
|---|
| 2026.04.24 | ₩4,090 | ₩4,131 | ₩3,876 | ₩3,956 | -3.28% | 198.3만 |
|---|
| 2026.04.23 | ₩4,238 | ₩4,238 | ₩4,064 | ₩4,090 | -3.48% | 142.8만 |
|---|
| 2026.04.22 | ₩4,265 | ₩4,359 | ₩4,157 | ₩4,251 | -0.31% | 138.8만 |
|---|
| 2026.04.21 | ₩4,392 | ₩4,426 | ₩4,077 | ₩4,198 | -4.43% | 253.1만 |
|---|
| 2026.04.20 | ₩4,734 | ₩4,786 | ₩4,271 | ₩4,432 | -6.37% | 211.1만 |
|---|
| 2026.04.17 | ₩4,640 | ₩4,714 | ₩4,238 | ₩4,613 | -0.58% | 336.5만 |
|---|
| 2026.04.16 | ₩4,613 | ₩4,774 | ₩4,520 | ₩4,721 | +2.33% | 179.5만 |
|---|
| 2026.04.15 | ₩4,466 | ₩4,573 | ₩4,412 | ₩4,560 | +2.10% | 213.8만 |
|---|
| 2026.04.14 | ₩4,345 | ₩4,459 | ₩4,285 | ₩4,372 | +0.62% | 144.2만 |
|---|
| 2026.04.13 | ₩4,224 | ₩4,406 | ₩4,224 | ₩4,292 | +1.59% | 149.3만 |
|---|
| 2026.04.10 | ₩4,251 | ₩4,292 | ₩4,117 | ₩4,198 | -1.26% | 118만 |
|---|
| 2026.04.09 | ₩4,117 | ₩4,318 | ₩4,077 | ₩4,251 | +3.26% | 190만 |
|---|
| 2026.04.08 | ₩4,265 | ₩4,345 | ₩4,077 | ₩4,144 | -2.83% | 142.9만 |
|---|
| 2026.04.07 | ₩4,023 | ₩4,224 | ₩3,970 | ₩4,117 | +2.33% | 184.2만 |
|---|
| 2026.04.06 | ₩3,996 | ₩4,298 | ₩3,983 | ₩4,037 | +1.01% | 328.7만 |
|---|
| 2026.04.02 | ₩3,514 | ₩3,996 | ₩3,514 | ₩3,970 | +12.98% | 210.7만 |
|---|
| 2026.04.01 | ₩3,648 | ₩3,735 | ₩3,594 | ₩3,594 | -1.47% | 166.7만 |
|---|
| 2026.03.31 | ₩3,353 | ₩3,654 | ₩3,353 | ₩3,608 | +7.60% | 178.6만 |
|---|
| 2026.03.30 | ₩3,621 | ₩3,688 | ₩3,286 | ₩3,313 | -8.52% | 242.9만 |
|---|
| 2026.03.27 | ₩3,742 | ₩3,956 | ₩3,527 | ₩3,594 | -3.94% | 280만 |
|---|
| 2026.03.26 | ₩3,715 | ₩3,862 | ₩3,634 | ₩3,782 | +1.81% | 134.8만 |
|---|
| 2026.03.25 | ₩3,688 | ₩3,862 | ₩3,675 | ₩3,728 | +1.09% | 149.1만 |
|---|
| 2026.03.24 | ₩3,701 | ₩3,728 | ₩3,541 | ₩3,581 | -3.26% | 168.7만 |
|---|
| 2026.03.23 | ₩4,184 | ₩4,238 | ₩3,648 | ₩3,782 | -9.62% | 363.1만 |
|---|
| 2026.03.20 | ₩4,077 | ₩4,352 | ₩3,943 | ₩3,943 | -3.29% | 173.9만 |
|---|
| 2026.03.19 | ₩3,929 | ₩4,157 | ₩3,836 | ₩4,077 | +3.75% | 152.6만 |
|---|
| 2026.03.18 | ₩4,090 | ₩4,104 | ₩3,809 | ₩3,983 | -2.62% | 319.9만 |
|---|
| 2026.03.17 | ₩4,292 | ₩4,292 | ₩4,077 | ₩4,157 | -3.13% | 154.7만 |
|---|
| 2026.03.16 | ₩4,171 | ₩4,372 | ₩4,131 | ₩4,292 | +2.89% | 140.1만 |
|---|
| 2026.03.13 | ₩4,292 | ₩4,399 | ₩4,037 | ₩4,104 | -4.38% | 147.7만 |
|---|
| 2026.03.12 | ₩4,359 | ₩4,426 | ₩4,224 | ₩4,278 | -1.85% | 144.8만 |
|---|
| 2026.03.11 | ₩4,479 | ₩4,627 | ₩4,325 | ₩4,385 | -2.10% | 155.5만 |
|---|
| 2026.03.10 | ₩4,385 | ₩4,747 | ₩4,359 | ₩4,452 | +1.53% | 202.6만 |
|---|
| 2026.03.09 | ₩4,157 | ₩4,432 | ₩4,157 | ₩4,385 | +5.48% | 161.2만 |
|---|
| 2026.03.06 | ₩4,171 | ₩4,359 | ₩4,081 | ₩4,251 | +1.93% | 140.8만 |
|---|
| 2026.03.05 | ₩4,533 | ₩4,592 | ₩4,231 | ₩4,265 | -5.92% | 161.7만 |
|---|
| 2026.03.04 | ₩4,426 | ₩4,613 | ₩4,251 | ₩4,600 | +3.94% | 215.8만 |
|---|
| 2026.03.03 | ₩4,292 | ₩4,526 | ₩4,224 | ₩4,359 | +1.56% | 157.2만 |
|---|
| 2026.03.02 | ₩4,198 | ₩4,532 | ₩4,198 | ₩4,426 | +5.43% | 213.5만 |
|---|
| 2026.02.27 | ₩4,560 | ₩4,613 | ₩4,211 | ₩4,452 | -2.35% | 289만 |
|---|
| 2026.02.26 | ₩4,694 | ₩4,774 | ₩4,332 | ₩4,667 | -0.57% | 255.9만 |
|---|
| 2026.02.25 | ₩4,466 | ₩5,069 | ₩4,439 | ₩4,680 | +4.80% | 843.5만 |
|---|
| 2026.02.24 | ₩3,903 | ₩4,518 | ₩3,903 | ₩4,412 | +13.06% | 586.3만 |
|---|
| 2026.02.23 | ₩3,929 | ₩4,017 | ₩3,742 | ₩3,889 | -1.02% | 214.5만 |
|---|
| 2026.02.20 | ₩4,117 | ₩4,305 | ₩3,836 | ₩3,903 | -5.21% | 330.4만 |
|---|
| 2026.02.19 | ₩4,198 | ₩4,365 | ₩4,064 | ₩4,211 | +0.32% | 348.2만 |
|---|
| 2026.02.18 | ₩3,970 | ₩4,224 | ₩3,836 | ₩4,198 | +5.74% | 259.5만 |
|---|
| 2026.02.17 | ₩3,782 | ₩4,090 | ₩3,688 | ₩3,970 | +4.96% | 319.7만 |
|---|
| 2026.02.13 | ₩3,862 | ₩3,943 | ₩3,681 | ₩3,755 | -2.78% | 303.6만 |
|---|
| 2026.02.12 | ₩3,487 | ₩3,889 | ₩3,433 | ₩3,822 | +9.62% | 494.1만 |
|---|
| 2026.02.11 | ₩3,487 | ₩3,500 | ₩3,319 | ₩3,447 | -1.15% | 201.2만 |
|---|
| 2026.02.10 | ₩3,245 | ₩3,601 | ₩3,245 | ₩3,487 | +7.44% | 279.7만 |
|---|
| 2026.02.09 | ₩3,366 | ₩3,366 | ₩3,232 | ₩3,272 | -2.79% | 185.8만 |
|---|
| 2026.02.06 | ₩3,232 | ₩3,374 | ₩3,205 | ₩3,366 | +4.15% | 236.8만 |
|---|
| 2026.02.05 | ₩3,313 | ₩3,406 | ₩3,071 | ₩3,125 | -5.67% | 268.5만 |
|---|
| 2026.02.04 | ₩3,487 | ₩3,487 | ₩3,259 | ₩3,366 | -3.46% | 222.7만 |
|---|
| 2026.02.03 | ₩3,353 | ₩3,500 | ₩3,306 | ₩3,473 | +3.60% | 291.5만 |
|---|
| 2026.02.02 | ₩3,374 | ₩3,440 | ₩3,245 | ₩3,353 | -0.64% | 269.6만 |
|---|
| 2026.01.30 | ₩3,648 | ₩3,767 | ₩3,406 | ₩3,447 | -5.51% | 256.9만 |
|---|
| 2026.01.29 | ₩3,809 | ₩3,809 | ₩3,554 | ₩3,688 | -3.17% | 275.9만 |
|---|
| 2026.01.28 | ₩4,050 | ₩4,157 | ₩3,755 | ₩3,822 | -5.63% | 312.9만 |
|---|
| 2026.01.27 | ₩3,923 | ₩4,157 | ₩3,923 | ₩4,050 | +3.25% | 260.2만 |
|---|
| 2026.01.26 | ₩4,251 | ₩4,292 | ₩3,916 | ₩3,956 | -6.94% | 557.6만 |
|---|
| 2026.01.23 | ₩4,023 | ₩4,479 | ₩3,862 | ₩4,265 | +6.00% | 1086.7만 |
|---|
| 2026.01.22 | ₩3,654 | ₩4,359 | ₩3,527 | ₩3,943 | +7.89% | 2990만 |
|---|
| 2026.01.21 | ₩2,937 | ₩3,152 | ₩2,924 | ₩3,138 | +6.85% | 232.1만 |
|---|
| 2026.01.20 | ₩2,897 | ₩3,044 | ₩2,816 | ₩2,937 | +1.39% | 249.7만 |
|---|
| 2026.01.16 | ₩2,789 | ₩3,011 | ₩2,736 | ₩2,950 | +5.77% | 190.4만 |
|---|
| 2026.01.15 | ₩2,843 | ₩2,863 | ₩2,776 | ₩2,789 | -1.89% | 127.8만 |
|---|
| 2026.01.14 | ₩2,883 | ₩2,917 | ₩2,816 | ₩2,883 | 0.00% | 94.9만 |
|---|
| 2026.01.13 | ₩2,950 | ₩2,964 | ₩2,816 | ₩2,883 | -2.27% | 140.7만 |
|---|
| 2026.01.12 | ₩2,950 | ₩3,017 | ₩2,803 | ₩2,964 | +0.45% | 323.9만 |
|---|
| 2026.01.09 | ₩2,937 | ₩2,964 | ₩2,789 | ₩2,816 | -4.11% | 132.9만 |
|---|
| 2026.01.08 | ₩2,857 | ₩2,937 | ₩2,803 | ₩2,910 | +1.88% | 138.9만 |
|---|
| 2026.01.07 | ₩2,763 | ₩2,991 | ₩2,763 | ₩2,870 | +3.88% | 244.8만 |
|---|
| 2026.01.06 | ₩2,937 | ₩2,977 | ₩2,682 | ₩2,736 | -6.85% | 303.1만 |
|---|
| 2026.01.05 | ₩2,950 | ₩3,051 | ₩2,925 | ₩2,950 | 0.00% | 192.5만 |
|---|
| 2026.01.02 | ₩2,984 | ₩2,984 | ₩2,816 | ₩2,964 | -0.67% | 120.4만 |
|---|
| 2025.12.31 | ₩2,883 | ₩2,950 | ₩2,816 | ₩2,937 | +1.86% | 115.8만 |
|---|
| 2025.12.30 | ₩3,044 | ₩3,085 | ₩2,877 | ₩2,883 | -5.29% | 270.5만 |
|---|
| 2025.12.29 | ₩2,883 | ₩3,085 | ₩2,870 | ₩3,058 | +6.05% | 133.3만 |
|---|
| 2025.12.26 | ₩2,937 | ₩2,950 | ₩2,855 | ₩2,937 | 0.00% | 74.5만 |
|---|
| 2025.12.24 | ₩2,950 | ₩2,956 | ₩2,843 | ₩2,937 | -0.45% | 132만 |
|---|
| 2025.12.23 | ₩3,178 | ₩3,192 | ₩2,910 | ₩2,924 | -8.02% | 283만 |
|---|
| 2025.12.22 | ₩3,219 | ₩3,298 | ₩3,152 | ₩3,205 | -0.42% | 183.9만 |
|---|
| 2025.12.19 | ₩3,286 | ₩3,339 | ₩3,178 | ₩3,205 | -2.45% | 250.7만 |
|---|
| 2025.12.18 | ₩3,152 | ₩3,326 | ₩3,152 | ₩3,232 | +2.55% | 192.9만 |
|---|
| 2025.12.17 | ₩3,205 | ₩3,272 | ₩3,111 | ₩3,125 | -2.51% | 161.2만 |
|---|
| 2025.12.16 | ₩3,205 | ₩3,319 | ₩3,152 | ₩3,205 | 0.00% | 91.4만 |
|---|
| 2025.12.15 | ₩3,219 | ₩3,292 | ₩3,125 | ₩3,205 | -0.42% | 181.7만 |
|---|
| 2025.12.12 | ₩3,178 | ₩3,239 | ₩3,152 | ₩3,165 | -0.42% | 128.3만 |
|---|
| 2025.12.11 | ₩3,259 | ₩3,366 | ₩3,158 | ₩3,165 | -2.88% | 146.9만 |
|---|
| 2025.12.10 | ₩3,339 | ₩3,393 | ₩3,239 | ₩3,245 | -2.81% | 184.1만 |
|---|
| 2025.12.09 | ₩3,353 | ₩3,413 | ₩3,286 | ₩3,353 | 0.00% | 176.2만 |
|---|
| 2025.12.08 | ₩3,460 | ₩3,594 | ₩3,326 | ₩3,326 | -3.88% | 250.3만 |
|---|
| 2025.12.05 | ₩3,447 | ₩3,621 | ₩3,373 | ₩3,420 | -0.78% | 223.2만 |
|---|
| 2025.12.04 | ₩3,326 | ₩3,527 | ₩3,286 | ₩3,433 | +3.23% | 241.9만 |
|---|
| 2025.12.03 | ₩3,138 | ₩3,433 | ₩3,111 | ₩3,353 | +6.84% | 330.3만 |
|---|
| 2025.12.02 | ₩3,286 | ₩3,323 | ₩3,118 | ₩3,138 | -4.49% | 305.9만 |
|---|
| 2025.12.01 | ₩3,353 | ₩3,359 | ₩3,219 | ₩3,259 | -2.80% | 157.9만 |
|---|
| 2025.11.28 | ₩3,192 | ₩3,608 | ₩3,138 | ₩3,447 | +7.98% | 260.9만 |
|---|
| 2025.11.26 | ₩2,977 | ₩3,286 | ₩2,924 | ₩3,178 | +6.76% | 315.3만 |
|---|
| 2025.11.25 | ₩2,997 | ₩3,058 | ₩2,836 | ₩2,950 | -1.57% | 196.1만 |
|---|
| 2025.11.24 | ₩2,816 | ₩3,098 | ₩2,776 | ₩3,085 | +9.52% | 222만 |
|---|
| 2025.11.21 | ₩2,910 | ₩2,930 | ₩2,696 | ₩2,789 | -4.15% | 314.6만 |
|---|
| 2025.11.20 | ₩3,071 | ₩3,199 | ₩2,843 | ₩2,883 | -6.11% | 311.9만 |
|---|
| 2025.11.19 | ₩3,138 | ₩3,152 | ₩2,950 | ₩3,004 | -4.27% | 183.2만 |
|---|
| 2025.11.18 | ₩3,138 | ₩3,279 | ₩3,085 | ₩3,138 | 0.00% | 193.4만 |
|---|
| 2025.11.17 | ₩3,085 | ₩3,460 | ₩3,058 | ₩3,205 | +3.91% | 324.1만 |
|---|
| 2025.11.14 | ₩3,044 | ₩3,212 | ₩2,924 | ₩3,098 | +1.76% | 255만 |
|---|
| 2025.11.13 | ₩3,232 | ₩3,299 | ₩3,004 | ₩3,138 | -2.90% | 370.1만 |
|---|
| 2025.11.12 | ₩3,326 | ₩3,393 | ₩3,192 | ₩3,286 | -1.21% | 341.5만 |
|---|
| 2025.11.11 | ₩3,286 | ₩3,579 | ₩3,272 | ₩3,313 | +0.82% | 363.1만 |
|---|
| 2025.11.10 | ₩3,447 | ₩3,527 | ₩3,165 | ₩3,259 | -5.45% | 417.8만 |
|---|
| 2025.11.07 | ₩3,272 | ₩3,427 | ₩3,085 | ₩3,420 | +4.51% | 430만 |
|---|
| 2025.11.06 | ₩3,514 | ₩3,567 | ₩3,299 | ₩3,326 | -5.34% | 276.3만 |
|---|
| 2025.11.05 | ₩3,621 | ₩3,661 | ₩3,313 | ₩3,500 | -3.33% | 367.8만 |
|---|
| 2025.11.04 | ₩3,849 | ₩3,983 | ₩3,527 | ₩3,621 | -5.92% | 515.7만 |
|---|
| 2025.11.03 | ₩4,774 | ₩4,794 | ₩3,688 | ₩4,037 | -15.45% | 1165.1만 |
|---|
| 2025.10.31 | ₩3,500 | ₩4,922 | ₩3,433 | ₩4,841 | +38.31% | 3591만 |
|---|
| 2025.10.30 | ₩3,326 | ₩3,380 | ₩3,205 | ₩3,313 | -0.40% | 246.4만 |
|---|
| 2025.10.29 | ₩3,634 | ₩3,688 | ₩3,306 | ₩3,353 | -7.75% | 236.6만 |
|---|
| 2025.10.28 | ₩3,742 | ₩3,876 | ₩3,604 | ₩3,675 | -1.79% | 195.3만 |
|---|
| 2025.10.27 | ₩3,406 | ₩3,822 | ₩3,339 | ₩3,742 | +9.84% | 428.8만 |
|---|
| 2025.10.24 | ₩3,259 | ₩3,380 | ₩3,165 | ₩3,313 | +1.65% | 184.8만 |
|---|
| 2025.10.23 | ₩3,286 | ₩3,326 | ₩3,165 | ₩3,232 | -1.63% | 163.7만 |
|---|
| 2025.10.22 | ₩3,634 | ₩3,675 | ₩3,192 | ₩3,286 | -9.59% | 394.7만 |
|---|
| 2025.10.21 | ₩3,768 | ₩3,782 | ₩3,487 | ₩3,675 | -2.49% | 311.9만 |
|---|
| 2025.10.20 | ₩3,889 | ₩4,037 | ₩3,742 | ₩3,782 | -2.76% | 283.7만 |
|---|
| 2025.10.17 | ₩3,822 | ₩3,929 | ₩3,715 | ₩3,822 | 0.00% | 196.6만 |
|---|
| 2025.10.16 | ₩3,929 | ₩4,131 | ₩3,789 | ₩3,862 | -1.71% | 359.3만 |
|---|
| 2025.10.15 | ₩3,862 | ₩3,983 | ₩3,567 | ₩3,889 | +0.69% | 426.1만 |
|---|
| 2025.10.14 | ₩3,259 | ₩3,876 | ₩3,165 | ₩3,876 | +18.93% | 590.3만 |
|---|
| 2025.10.13 | ₩3,259 | ₩3,460 | ₩3,004 | ₩3,339 | +2.47% | 532.3만 |
|---|
| 2025.10.10 | ₩4,224 | ₩4,238 | ₩2,991 | ₩3,111 | -26.35% | 1458.9만 |
|---|