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 | ₩2,600 | ₩2,654 | ₩2,546 | ₩2,587 | -0.52% | 259.3만 |
| 2026.10.08 | ₩2,627 | ₩2,640 | ₩2,506 | ₩2,613 | -0.51% | 594.2만 |
| 2026.10.07 | ₩2,654 | ₩2,761 | ₩2,601 | ₩2,640 | -0.51% | 214.2만 |
| 2026.10.06 | ₩2,814 | ₩2,865 | ₩2,627 | ₩2,707 | -3.81% | 412.7만 |
| 2026.10.05 | ₩2,694 | ₩2,841 | ₩2,620 | ₩2,788 | +3.48% | 540.7만 |
| 2026.10.02 | ₩2,600 | ₩2,694 | ₩2,453 | ₩2,680 | +3.09% | 570.6만 |
| 2026.10.01 | ₩2,573 | ₩2,640 | ₩2,493 | ₩2,533 | -1.56% | 853.4만 |
| 2026.09.30 | ₩2,694 | ₩2,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,573 |
| -4.48% |
| 805.1만 |
| 2026.09.29 | ₩2,694 | ₩2,721 | ₩2,613 | ₩2,654 | -1.49% | 419.2만 |
|---|
| 2026.09.28 | ₩2,761 | ₩2,774 | ₩2,654 | ₩2,680 | -2.91% | 543.6만 |
|---|
| 2026.09.25 | ₩2,908 | ₩2,908 | ₩2,747 | ₩2,774 | -4.61% | 309.6만 |
|---|
| 2026.09.24 | ₩2,989 | ₩2,989 | ₩2,761 | ₩2,888 | -3.36% | 559만 |
|---|
| 2026.09.23 | ₩3,391 | ₩3,431 | ₩2,935 | ₩2,975 | -12.25% | 867.2만 |
|---|
| 2026.09.22 | ₩3,324 | ₩3,485 | ₩3,297 | ₩3,351 | +0.81% | 531.3만 |
|---|
| 2026.09.21 | ₩3,538 | ₩3,552 | ₩3,284 | ₩3,297 | -6.82% | 472.6만 |
|---|
| 2026.09.18 | ₩3,418 | ₩3,498 | ₩3,377 | ₩3,418 | 0.00% | 1248.4만 |
|---|
| 2026.09.17 | ₩3,377 | ₩3,471 | ₩3,351 | ₩3,458 | +2.38% | 425.8만 |
|---|
| 2026.09.16 | ₩3,552 | ₩3,592 | ₩3,324 | ₩3,337 | -6.04% | 614.1만 |
|---|
| 2026.09.15 | ₩3,873 | ₩3,913 | ₩3,444 | ₩3,478 | -10.21% | 723.4만 |
|---|
| 2026.09.14 | ₩3,645 | ₩4,074 | ₩3,632 | ₩3,900 | +6.99% | 631.1만 |
|---|
| 2026.09.11 | ₩3,712 | ₩3,868 | ₩3,578 | ₩3,659 | -1.44% | 743.5만 |
|---|
| 2026.09.10 | ₩3,820 | ₩3,853 | ₩3,605 | ₩3,672 | -3.86% | 707.7만 |
|---|
| 2026.09.09 | ₩4,396 | ₩4,396 | ₩3,887 | ₩3,900 | -11.28% | 651.1만 |
|---|
| 2026.09.08 | ₩4,597 | ₩4,664 | ₩4,369 | ₩4,383 | -4.66% | 306.3만 |
|---|
| 2026.09.04 | ₩4,637 | ₩4,825 | ₩4,557 | ₩4,651 | +0.29% | 489.3만 |
|---|
| 2026.09.03 | ₩4,865 | ₩5,026 | ₩4,651 | ₩4,664 | -4.13% | 743.7만 |
|---|
| 2026.09.02 | ₩4,383 | ₩4,798 | ₩4,356 | ₩4,785 | +9.17% | 804.3만 |
|---|
| 2026.09.01 | ₩4,021 | ₩4,443 | ₩3,806 | ₩4,423 | +10.00% | 664.6만 |
|---|
| 2026.08.31 | ₩4,161 | ₩4,295 | ₩4,128 | ₩4,168 | +0.16% | 302.5만 |
|---|
| 2026.08.28 | ₩4,503 | ₩4,523 | ₩4,168 | ₩4,181 | -7.14% | 323.4만 |
|---|
| 2026.08.27 | ₩4,342 | ₩4,617 | ₩4,329 | ₩4,530 | +4.32% | 380만 |
|---|
| 2026.08.26 | ₩4,289 | ₩4,383 | ₩4,248 | ₩4,356 | +1.56% | 248.4만 |
|---|
| 2026.08.25 | ₩4,208 | ₩4,395 | ₩4,168 | ₩4,316 | +2.55% | 396.5만 |
|---|
| 2026.08.24 | ₩4,141 | ₩4,248 | ₩4,034 | ₩4,155 | +0.32% | 310.7만 |
|---|
| 2026.08.21 | ₩4,289 | ₩4,476 | ₩4,135 | ₩4,195 | -2.19% | 440.2만 |
|---|
| 2026.08.20 | ₩4,074 | ₩4,342 | ₩3,954 | ₩4,275 | +4.93% | 573.8만 |
|---|
| 2026.08.19 | ₩3,954 | ₩4,389 | ₩3,920 | ₩4,155 | +5.08% | 1044.9만 |
|---|
| 2026.08.18 | ₩3,873 | ₩3,967 | ₩3,779 | ₩3,900 | +0.69% | 698.2만 |
|---|
| 2026.08.17 | ₩3,699 | ₩4,014 | ₩3,639 | ₩3,873 | +4.71% | 791.4만 |
|---|
| 2026.08.14 | ₩3,592 | ₩3,712 | ₩3,538 | ₩3,686 | +2.61% | 235.2만 |
|---|
| 2026.08.13 | ₩3,820 | ₩3,873 | ₩3,619 | ₩3,632 | -4.91% | 310만 |
|---|
| 2026.08.12 | ₩3,675 | ₩3,846 | ₩3,675 | ₩3,820 | +3.94% | 280.7만 |
|---|
| 2026.08.11 | ₩3,779 | ₩3,800 | ₩3,666 | ₩3,739 | -1.06% | 352.7만 |
|---|
| 2026.08.10 | ₩3,726 | ₩3,793 | ₩3,672 | ₩3,753 | +0.72% | 277.5만 |
|---|
| 2026.08.07 | ₩3,753 | ₩3,779 | ₩3,672 | ₩3,739 | -0.36% | 269.8만 |
|---|
| 2026.08.06 | ₩3,592 | ₩3,779 | ₩3,565 | ₩3,699 | +2.99% | 274.2만 |
|---|
| 2026.08.05 | ₩3,712 | ₩3,786 | ₩3,538 | ₩3,632 | -2.17% | 1022.8만 |
|---|
| 2026.08.04 | ₩3,619 | ₩3,773 | ₩3,619 | ₩3,712 | +2.59% | 271만 |
|---|
| 2026.08.03 | ₩3,578 | ₩3,632 | ₩3,471 | ₩3,605 | +0.75% | 187.3만 |
|---|
| 2026.07.31 | ₩3,645 | ₩3,645 | ₩3,485 | ₩3,592 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩3,552 | ₩3,659 | ₩3,525 | ₩3,645 | +2.64% | 129.3만 |
|---|
| 2026.07.29 | ₩3,645 | ₩3,726 | ₩3,511 | ₩3,511 | -3.68% | 216.3만 |
|---|
| 2026.07.28 | ₩3,632 | ₩3,672 | ₩3,525 | ₩3,659 | +0.74% | 188.4만 |
|---|
| 2026.07.27 | ₩3,632 | ₩3,778 | ₩3,578 | ₩3,645 | +0.37% | 218.5만 |
|---|
| 2026.07.24 | ₩3,659 | ₩3,686 | ₩3,525 | ₩3,605 | -1.47% | 166.2만 |
|---|
| 2026.07.23 | ₩3,619 | ₩3,759 | ₩3,605 | ₩3,645 | +0.74% | 230.8만 |
|---|
| 2026.07.22 | ₩3,753 | ₩3,779 | ₩3,619 | ₩3,686 | -1.79% | 183.7만 |
|---|
| 2026.07.21 | ₩3,672 | ₩3,826 | ₩3,666 | ₩3,779 | +2.92% | 258.8만 |
|---|
| 2026.07.20 | ₩3,793 | ₩3,846 | ₩3,672 | ₩3,686 | -2.83% | 269.2만 |
|---|
| 2026.07.17 | ₩3,498 | ₩3,833 | ₩3,485 | ₩3,793 | +8.43% | 350.8만 |
|---|
| 2026.07.16 | ₩3,712 | ₩3,712 | ₩3,471 | ₩3,578 | -3.61% | 267.5만 |
|---|
| 2026.07.15 | ₩3,592 | ₩3,726 | ₩3,538 | ₩3,712 | +3.36% | 367.6만 |
|---|
| 2026.07.14 | ₩3,699 | ₩3,726 | ₩3,565 | ₩3,578 | -3.26% | 318.1만 |
|---|
| 2026.07.13 | ₩3,913 | ₩3,967 | ₩3,666 | ₩3,706 | -5.31% | 431.9만 |
|---|
| 2026.07.10 | ₩4,195 | ₩4,195 | ₩3,753 | ₩3,987 | -4.95% | 637.8만 |
|---|
| 2026.07.09 | ₩4,222 | ₩4,342 | ₩4,034 | ₩4,175 | -1.11% | 636.6만 |
|---|
| 2026.07.08 | ₩4,088 | ₩4,336 | ₩3,994 | ₩4,195 | +2.62% | 787.7만 |
|---|
| 2026.07.07 | ₩4,034 | ₩4,215 | ₩3,853 | ₩4,155 | +2.99% | 749만 |
|---|
| 2026.07.06 | ₩4,316 | ₩4,466 | ₩3,994 | ₩4,034 | -6.52% | 779.9만 |
|---|
| 2026.07.02 | ₩4,168 | ₩4,396 | ₩4,128 | ₩4,275 | +2.57% | 858.4만 |
|---|
| 2026.07.01 | ₩4,168 | ₩4,262 | ₩3,913 | ₩4,007 | -3.86% | 576.4만 |
|---|
| 2026.06.30 | ₩4,181 | ₩4,302 | ₩4,062 | ₩4,168 | -0.32% | 457.1만 |
|---|
| 2026.06.29 | ₩4,021 | ₩4,295 | ₩3,998 | ₩4,168 | +3.67% | 554.4만 |
|---|
| 2026.06.26 | ₩3,887 | ₩4,128 | ₩3,779 | ₩4,074 | +4.83% | 2430.3만 |
|---|
| 2026.06.25 | ₩4,074 | ₩4,222 | ₩3,846 | ₩3,913 | -3.95% | 370.3만 |
|---|
| 2026.06.24 | ₩4,047 | ₩4,128 | ₩3,960 | ₩4,061 | +0.33% | 299.9만 |
|---|
| 2026.06.23 | ₩3,927 | ₩4,175 | ₩3,927 | ₩4,047 | +3.07% | 313.8만 |
|---|
| 2026.06.22 | ₩4,007 | ₩4,114 | ₩3,900 | ₩4,034 | +0.67% | 650.5만 |
|---|
| 2026.06.18 | ₩3,873 | ₩3,967 | ₩3,793 | ₩3,806 | -1.73% | 1720.4만 |
|---|
| 2026.06.17 | ₩3,753 | ₩4,141 | ₩3,739 | ₩3,806 | +1.43% | 514만 |
|---|
| 2026.06.16 | ₩4,034 | ₩4,061 | ₩3,712 | ₩3,753 | -6.98% | 615.7만 |
|---|
| 2026.06.15 | ₩4,141 | ₩4,282 | ₩4,021 | ₩4,034 | -2.59% | 324.2만 |
|---|
| 2026.06.12 | ₩4,021 | ₩4,088 | ₩3,893 | ₩4,034 | +0.33% | 291.3만 |
|---|
| 2026.06.11 | ₩4,114 | ₩4,163 | ₩3,967 | ₩4,034 | -1.95% | 312.7만 |
|---|
| 2026.06.10 | ₩4,222 | ₩4,530 | ₩4,054 | ₩4,074 | -3.49% | 290.2만 |
|---|
| 2026.06.09 | ₩4,316 | ₩4,342 | ₩3,997 | ₩4,316 | 0.00% | 455.2만 |
|---|
| 2026.06.08 | ₩4,423 | ₩4,503 | ₩4,195 | ₩4,289 | -3.03% | 297.8만 |
|---|
| 2026.06.05 | ₩4,664 | ₩4,704 | ₩4,302 | ₩4,356 | -6.61% | 428.8만 |
|---|
| 2026.06.04 | ₩4,718 | ₩4,838 | ₩4,503 | ₩4,704 | -0.28% | 382.6만 |
|---|
| 2026.06.03 | ₩5,146 | ₩5,267 | ₩4,597 | ₩4,798 | -6.77% | 464.6만 |
|---|
| 2026.06.02 | ₩4,905 | ₩5,193 | ₩4,744 | ₩4,932 | +0.55% | 344.2만 |
|---|
| 2026.06.01 | ₩5,133 | ₩5,173 | ₩4,865 | ₩4,919 | -4.18% | 271.5만 |
|---|
| 2026.05.29 | ₩5,093 | ₩5,213 | ₩4,905 | ₩5,066 | -0.53% | 253.6만 |
|---|
| 2026.05.28 | ₩5,133 | ₩5,321 | ₩5,053 | ₩5,053 | -1.57% | 262.2만 |
|---|
| 2026.05.27 | ₩4,970 | ₩5,468 | ₩4,970 | ₩5,133 | +3.29% | 535.1만 |
|---|
| 2026.05.26 | ₩4,959 | ₩5,079 | ₩4,905 | ₩4,986 | +0.54% | 241.4만 |
|---|
| 2026.05.22 | ₩4,959 | ₩5,160 | ₩4,825 | ₩4,892 | -1.35% | 224.3만 |
|---|
| 2026.05.21 | ₩4,597 | ₩5,012 | ₩4,530 | ₩4,945 | +7.58% | 360.1만 |
|---|
| 2026.05.20 | ₩4,409 | ₩4,657 | ₩4,383 | ₩4,610 | +4.56% | 329.1만 |
|---|
| 2026.05.19 | ₩4,423 | ₩4,463 | ₩4,183 | ₩4,383 | -0.91% | 275.4만 |
|---|
| 2026.05.18 | ₩4,423 | ₩4,450 | ₩4,262 | ₩4,409 | -0.30% | 272.6만 |
|---|
| 2026.05.15 | ₩4,691 | ₩4,798 | ₩4,429 | ₩4,436 | -5.43% | 319.3만 |
|---|
| 2026.05.14 | ₩4,731 | ₩4,852 | ₩4,450 | ₩4,838 | +2.27% | 328.1만 |
|---|
| 2026.05.13 | ₩4,825 | ₩4,892 | ₩4,657 | ₩4,811 | -0.28% | 567만 |
|---|
| 2026.05.12 | ₩5,039 | ₩5,180 | ₩4,758 | ₩4,865 | -3.46% | 402.3만 |
|---|
| 2026.05.11 | ₩5,193 | ₩5,441 | ₩4,972 | ₩5,120 | -1.42% | 530.6만 |
|---|
| 2026.05.08 | ₩5,347 | ₩5,381 | ₩5,046 | ₩5,200 | -2.76% | 466.3만 |
|---|
| 2026.05.07 | ₩5,026 | ₩5,428 | ₩4,986 | ₩5,361 | +6.67% | 688.2만 |
|---|
| 2026.05.06 | ₩5,656 | ₩5,669 | ₩4,731 | ₩4,999 | -11.61% | 673.7만 |
|---|
| 2026.05.05 | ₩5,079 | ₩5,575 | ₩4,905 | ₩5,562 | +9.50% | 927.3만 |
|---|
| 2026.05.04 | ₩4,263 | ₩5,428 | ₩4,235 | ₩5,133 | +20.40% | 2916.6만 |
|---|
| 2026.05.01 | ₩4,007 | ₩4,007 | ₩3,860 | ₩3,940 | -1.67% | 91.6만 |
|---|
| 2026.04.30 | ₩3,726 | ₩4,007 | ₩3,639 | ₩4,007 | +7.55% | 170.5만 |
|---|
| 2026.04.29 | ₩3,793 | ₩3,806 | ₩3,652 | ₩3,726 | -1.77% | 243.1만 |
|---|
| 2026.04.28 | ₩3,900 | ₩3,940 | ₩3,726 | ₩3,833 | -1.72% | 278만 |
|---|
| 2026.04.27 | ₩3,860 | ₩4,128 | ₩3,793 | ₩3,900 | +1.04% | 117.8만 |
|---|
| 2026.04.24 | ₩4,088 | ₩4,128 | ₩3,873 | ₩3,954 | -3.28% | 198.3만 |
|---|
| 2026.04.23 | ₩4,235 | ₩4,235 | ₩4,061 | ₩4,088 | -3.48% | 142.8만 |
|---|
| 2026.04.22 | ₩4,262 | ₩4,356 | ₩4,155 | ₩4,248 | -0.31% | 138.8만 |
|---|
| 2026.04.21 | ₩4,389 | ₩4,423 | ₩4,074 | ₩4,195 | -4.43% | 253.1만 |
|---|
| 2026.04.20 | ₩4,731 | ₩4,783 | ₩4,269 | ₩4,429 | -6.37% | 211.1만 |
|---|
| 2026.04.17 | ₩4,637 | ₩4,711 | ₩4,235 | ₩4,610 | -0.58% | 336.5만 |
|---|
| 2026.04.16 | ₩4,610 | ₩4,771 | ₩4,517 | ₩4,718 | +2.33% | 179.5만 |
|---|
| 2026.04.15 | ₩4,463 | ₩4,570 | ₩4,409 | ₩4,557 | +2.10% | 213.8만 |
|---|
| 2026.04.14 | ₩4,342 | ₩4,456 | ₩4,282 | ₩4,369 | +0.62% | 144.2만 |
|---|
| 2026.04.13 | ₩4,222 | ₩4,403 | ₩4,222 | ₩4,289 | +1.59% | 149.3만 |
|---|
| 2026.04.10 | ₩4,248 | ₩4,289 | ₩4,114 | ₩4,195 | -1.26% | 118만 |
|---|
| 2026.04.09 | ₩4,114 | ₩4,316 | ₩4,074 | ₩4,248 | +3.26% | 190만 |
|---|
| 2026.04.08 | ₩4,262 | ₩4,342 | ₩4,074 | ₩4,141 | -2.83% | 142.9만 |
|---|
| 2026.04.07 | ₩4,021 | ₩4,222 | ₩3,967 | ₩4,114 | +2.33% | 184.2만 |
|---|
| 2026.04.06 | ₩3,994 | ₩4,295 | ₩3,980 | ₩4,034 | +1.01% | 328.7만 |
|---|
| 2026.04.02 | ₩3,511 | ₩3,994 | ₩3,511 | ₩3,967 | +12.98% | 210.7만 |
|---|
| 2026.04.01 | ₩3,645 | ₩3,733 | ₩3,592 | ₩3,592 | -1.47% | 166.7만 |
|---|
| 2026.03.31 | ₩3,351 | ₩3,652 | ₩3,351 | ₩3,605 | +7.60% | 178.6만 |
|---|
| 2026.03.30 | ₩3,619 | ₩3,686 | ₩3,284 | ₩3,310 | -8.52% | 242.9만 |
|---|
| 2026.03.27 | ₩3,739 | ₩3,954 | ₩3,525 | ₩3,592 | -3.94% | 280만 |
|---|
| 2026.03.26 | ₩3,712 | ₩3,860 | ₩3,632 | ₩3,779 | +1.81% | 134.8만 |
|---|
| 2026.03.25 | ₩3,686 | ₩3,860 | ₩3,672 | ₩3,726 | +1.09% | 149.1만 |
|---|
| 2026.03.24 | ₩3,699 | ₩3,726 | ₩3,538 | ₩3,578 | -3.26% | 168.7만 |
|---|
| 2026.03.23 | ₩4,181 | ₩4,235 | ₩3,645 | ₩3,779 | -9.62% | 363.1만 |
|---|
| 2026.03.20 | ₩4,074 | ₩4,349 | ₩3,940 | ₩3,940 | -3.29% | 173.9만 |
|---|
| 2026.03.19 | ₩3,927 | ₩4,155 | ₩3,833 | ₩4,074 | +3.75% | 152.6만 |
|---|
| 2026.03.18 | ₩4,088 | ₩4,101 | ₩3,806 | ₩3,980 | -2.62% | 319.9만 |
|---|
| 2026.03.17 | ₩4,289 | ₩4,289 | ₩4,074 | ₩4,155 | -3.13% | 154.7만 |
|---|
| 2026.03.16 | ₩4,168 | ₩4,369 | ₩4,128 | ₩4,289 | +2.89% | 140.1만 |
|---|
| 2026.03.13 | ₩4,289 | ₩4,396 | ₩4,034 | ₩4,101 | -4.38% | 147.7만 |
|---|
| 2026.03.12 | ₩4,356 | ₩4,423 | ₩4,222 | ₩4,275 | -1.85% | 144.8만 |
|---|
| 2026.03.11 | ₩4,476 | ₩4,624 | ₩4,322 | ₩4,383 | -2.10% | 155.5만 |
|---|
| 2026.03.10 | ₩4,383 | ₩4,744 | ₩4,356 | ₩4,450 | +1.53% | 202.6만 |
|---|
| 2026.03.09 | ₩4,155 | ₩4,429 | ₩4,155 | ₩4,383 | +5.48% | 161.2만 |
|---|
| 2026.03.06 | ₩4,168 | ₩4,356 | ₩4,078 | ₩4,248 | +1.93% | 140.8만 |
|---|
| 2026.03.05 | ₩4,530 | ₩4,589 | ₩4,228 | ₩4,262 | -5.92% | 161.7만 |
|---|
| 2026.03.04 | ₩4,423 | ₩4,610 | ₩4,248 | ₩4,597 | +3.94% | 215.8만 |
|---|
| 2026.03.03 | ₩4,289 | ₩4,523 | ₩4,222 | ₩4,356 | +1.56% | 157.2만 |
|---|
| 2026.03.02 | ₩4,195 | ₩4,529 | ₩4,195 | ₩4,423 | +5.43% | 213.5만 |
|---|
| 2026.02.27 | ₩4,557 | ₩4,610 | ₩4,208 | ₩4,450 | -2.35% | 289만 |
|---|
| 2026.02.26 | ₩4,691 | ₩4,771 | ₩4,329 | ₩4,664 | -0.57% | 255.9만 |
|---|
| 2026.02.25 | ₩4,463 | ₩5,066 | ₩4,436 | ₩4,677 | +4.80% | 843.5만 |
|---|
| 2026.02.24 | ₩3,900 | ₩4,515 | ₩3,900 | ₩4,409 | +13.06% | 586.3만 |
|---|
| 2026.02.23 | ₩3,927 | ₩4,014 | ₩3,739 | ₩3,887 | -1.02% | 214.5만 |
|---|
| 2026.02.20 | ₩4,114 | ₩4,302 | ₩3,833 | ₩3,900 | -5.21% | 330.4만 |
|---|
| 2026.02.19 | ₩4,195 | ₩4,362 | ₩4,061 | ₩4,208 | +0.32% | 348.2만 |
|---|
| 2026.02.18 | ₩3,967 | ₩4,222 | ₩3,833 | ₩4,195 | +5.74% | 259.5만 |
|---|
| 2026.02.17 | ₩3,779 | ₩4,088 | ₩3,686 | ₩3,967 | +4.96% | 319.7만 |
|---|
| 2026.02.13 | ₩3,860 | ₩3,940 | ₩3,679 | ₩3,753 | -2.78% | 303.6만 |
|---|
| 2026.02.12 | ₩3,485 | ₩3,887 | ₩3,431 | ₩3,820 | +9.62% | 494.1만 |
|---|
| 2026.02.11 | ₩3,485 | ₩3,498 | ₩3,317 | ₩3,444 | -1.15% | 201.2만 |
|---|
| 2026.02.10 | ₩3,243 | ₩3,598 | ₩3,243 | ₩3,485 | +7.44% | 279.7만 |
|---|
| 2026.02.09 | ₩3,364 | ₩3,364 | ₩3,230 | ₩3,270 | -2.79% | 185.8만 |
|---|
| 2026.02.06 | ₩3,230 | ₩3,372 | ₩3,203 | ₩3,364 | +4.15% | 236.8만 |
|---|
| 2026.02.05 | ₩3,310 | ₩3,404 | ₩3,069 | ₩3,123 | -5.67% | 268.5만 |
|---|
| 2026.02.04 | ₩3,485 | ₩3,485 | ₩3,257 | ₩3,364 | -3.46% | 222.7만 |
|---|
| 2026.02.03 | ₩3,351 | ₩3,498 | ₩3,304 | ₩3,471 | +3.60% | 291.5만 |
|---|
| 2026.02.02 | ₩3,372 | ₩3,438 | ₩3,243 | ₩3,351 | -0.64% | 269.6만 |
|---|
| 2026.01.30 | ₩3,645 | ₩3,765 | ₩3,404 | ₩3,444 | -5.51% | 256.9만 |
|---|
| 2026.01.29 | ₩3,806 | ₩3,806 | ₩3,552 | ₩3,686 | -3.17% | 275.9만 |
|---|
| 2026.01.28 | ₩4,047 | ₩4,155 | ₩3,753 | ₩3,820 | -5.63% | 312.9만 |
|---|
| 2026.01.27 | ₩3,920 | ₩4,155 | ₩3,920 | ₩4,047 | +3.25% | 260.2만 |
|---|
| 2026.01.26 | ₩4,248 | ₩4,289 | ₩3,913 | ₩3,954 | -6.94% | 557.6만 |
|---|
| 2026.01.23 | ₩4,021 | ₩4,476 | ₩3,860 | ₩4,262 | +6.00% | 1086.7만 |
|---|
| 2026.01.22 | ₩3,652 | ₩4,356 | ₩3,525 | ₩3,940 | +7.89% | 2990만 |
|---|
| 2026.01.21 | ₩2,935 | ₩3,150 | ₩2,922 | ₩3,136 | +6.85% | 232.1만 |
|---|
| 2026.01.20 | ₩2,895 | ₩3,042 | ₩2,814 | ₩2,935 | +1.39% | 249.7만 |
|---|
| 2026.01.16 | ₩2,788 | ₩3,009 | ₩2,734 | ₩2,948 | +5.77% | 190.4만 |
|---|
| 2026.01.15 | ₩2,841 | ₩2,861 | ₩2,774 | ₩2,788 | -1.89% | 127.8만 |
|---|
| 2026.01.14 | ₩2,881 | ₩2,915 | ₩2,814 | ₩2,881 | 0.00% | 94.9만 |
|---|
| 2026.01.13 | ₩2,948 | ₩2,962 | ₩2,814 | ₩2,881 | -2.27% | 140.7만 |
|---|
| 2026.01.12 | ₩2,948 | ₩3,015 | ₩2,801 | ₩2,962 | +0.45% | 323.9만 |
|---|
| 2026.01.09 | ₩2,935 | ₩2,962 | ₩2,788 | ₩2,814 | -4.11% | 132.9만 |
|---|
| 2026.01.08 | ₩2,855 | ₩2,935 | ₩2,801 | ₩2,908 | +1.88% | 138.9만 |
|---|
| 2026.01.07 | ₩2,761 | ₩2,989 | ₩2,761 | ₩2,868 | +3.88% | 244.8만 |
|---|
| 2026.01.06 | ₩2,935 | ₩2,975 | ₩2,680 | ₩2,734 | -6.85% | 303.1만 |
|---|
| 2026.01.05 | ₩2,948 | ₩3,049 | ₩2,923 | ₩2,948 | 0.00% | 192.5만 |
|---|
| 2026.01.02 | ₩2,982 | ₩2,982 | ₩2,814 | ₩2,962 | -0.67% | 120.4만 |
|---|
| 2025.12.31 | ₩2,881 | ₩2,948 | ₩2,814 | ₩2,935 | +1.86% | 115.8만 |
|---|
| 2025.12.30 | ₩3,042 | ₩3,083 | ₩2,875 | ₩2,881 | -5.29% | 270.5만 |
|---|
| 2025.12.29 | ₩2,881 | ₩3,083 | ₩2,868 | ₩3,056 | +6.05% | 133.3만 |
|---|
| 2025.12.26 | ₩2,935 | ₩2,948 | ₩2,853 | ₩2,935 | 0.00% | 74.5만 |
|---|
| 2025.12.24 | ₩2,948 | ₩2,954 | ₩2,841 | ₩2,935 | -0.45% | 132만 |
|---|
| 2025.12.23 | ₩3,176 | ₩3,190 | ₩2,908 | ₩2,922 | -8.02% | 283만 |
|---|
| 2025.12.22 | ₩3,217 | ₩3,296 | ₩3,150 | ₩3,203 | -0.42% | 183.9만 |
|---|
| 2025.12.19 | ₩3,284 | ₩3,337 | ₩3,176 | ₩3,203 | -2.45% | 250.7만 |
|---|
| 2025.12.18 | ₩3,150 | ₩3,324 | ₩3,150 | ₩3,230 | +2.55% | 192.9만 |
|---|
| 2025.12.17 | ₩3,203 | ₩3,270 | ₩3,109 | ₩3,123 | -2.51% | 161.2만 |
|---|
| 2025.12.16 | ₩3,203 | ₩3,317 | ₩3,150 | ₩3,203 | 0.00% | 91.4만 |
|---|
| 2025.12.15 | ₩3,217 | ₩3,290 | ₩3,123 | ₩3,203 | -0.42% | 181.7만 |
|---|
| 2025.12.12 | ₩3,176 | ₩3,237 | ₩3,150 | ₩3,163 | -0.42% | 128.3만 |
|---|
| 2025.12.11 | ₩3,257 | ₩3,364 | ₩3,156 | ₩3,163 | -2.88% | 146.9만 |
|---|
| 2025.12.10 | ₩3,337 | ₩3,391 | ₩3,237 | ₩3,243 | -2.81% | 184.1만 |
|---|
| 2025.12.09 | ₩3,351 | ₩3,411 | ₩3,284 | ₩3,351 | 0.00% | 176.2만 |
|---|
| 2025.12.08 | ₩3,458 | ₩3,592 | ₩3,324 | ₩3,324 | -3.88% | 250.3만 |
|---|
| 2025.12.05 | ₩3,444 | ₩3,619 | ₩3,371 | ₩3,418 | -0.78% | 223.2만 |
|---|
| 2025.12.04 | ₩3,324 | ₩3,525 | ₩3,284 | ₩3,431 | +3.23% | 241.9만 |
|---|
| 2025.12.03 | ₩3,136 | ₩3,431 | ₩3,109 | ₩3,351 | +6.84% | 330.3만 |
|---|
| 2025.12.02 | ₩3,284 | ₩3,321 | ₩3,116 | ₩3,136 | -4.49% | 305.9만 |
|---|
| 2025.12.01 | ₩3,351 | ₩3,357 | ₩3,217 | ₩3,257 | -2.80% | 157.9만 |
|---|
| 2025.11.28 | ₩3,190 | ₩3,605 | ₩3,136 | ₩3,444 | +7.98% | 260.9만 |
|---|
| 2025.11.26 | ₩2,975 | ₩3,284 | ₩2,922 | ₩3,176 | +6.76% | 315.3만 |
|---|
| 2025.11.25 | ₩2,995 | ₩3,056 | ₩2,835 | ₩2,948 | -1.57% | 196.1만 |
|---|
| 2025.11.24 | ₩2,814 | ₩3,096 | ₩2,774 | ₩3,083 | +9.52% | 222만 |
|---|
| 2025.11.21 | ₩2,908 | ₩2,928 | ₩2,694 | ₩2,788 | -4.15% | 314.6만 |
|---|
| 2025.11.20 | ₩3,069 | ₩3,196 | ₩2,841 | ₩2,881 | -6.11% | 311.9만 |
|---|
| 2025.11.19 | ₩3,136 | ₩3,150 | ₩2,948 | ₩3,002 | -4.27% | 183.2만 |
|---|
| 2025.11.18 | ₩3,136 | ₩3,277 | ₩3,083 | ₩3,136 | 0.00% | 193.4만 |
|---|
| 2025.11.17 | ₩3,083 | ₩3,458 | ₩3,056 | ₩3,203 | +3.91% | 324.1만 |
|---|
| 2025.11.14 | ₩3,042 | ₩3,210 | ₩2,922 | ₩3,096 | +1.76% | 255만 |
|---|
| 2025.11.13 | ₩3,230 | ₩3,297 | ₩3,002 | ₩3,136 | -2.90% | 370.1만 |
|---|
| 2025.11.12 | ₩3,324 | ₩3,391 | ₩3,190 | ₩3,284 | -1.21% | 341.5만 |
|---|
| 2025.11.11 | ₩3,284 | ₩3,577 | ₩3,270 | ₩3,310 | +0.82% | 363.1만 |
|---|
| 2025.11.10 | ₩3,444 | ₩3,525 | ₩3,163 | ₩3,257 | -5.45% | 417.8만 |
|---|
| 2025.11.07 | ₩3,270 | ₩3,424 | ₩3,083 | ₩3,418 | +4.51% | 430만 |
|---|
| 2025.11.06 | ₩3,511 | ₩3,565 | ₩3,297 | ₩3,324 | -5.34% | 276.3만 |
|---|
| 2025.11.05 | ₩3,619 | ₩3,659 | ₩3,310 | ₩3,498 | -3.33% | 367.8만 |
|---|
| 2025.11.04 | ₩3,846 | ₩3,980 | ₩3,525 | ₩3,619 | -5.92% | 515.7만 |
|---|
| 2025.11.03 | ₩4,771 | ₩4,791 | ₩3,686 | ₩4,034 | -15.45% | 1165.1만 |
|---|
| 2025.10.31 | ₩3,498 | ₩4,919 | ₩3,431 | ₩4,838 | +38.31% | 3591만 |
|---|
| 2025.10.30 | ₩3,324 | ₩3,377 | ₩3,203 | ₩3,310 | -0.40% | 246.4만 |
|---|
| 2025.10.29 | ₩3,632 | ₩3,686 | ₩3,304 | ₩3,351 | -7.75% | 236.6만 |
|---|
| 2025.10.28 | ₩3,739 | ₩3,873 | ₩3,601 | ₩3,672 | -1.79% | 195.3만 |
|---|
| 2025.10.27 | ₩3,404 | ₩3,820 | ₩3,337 | ₩3,739 | +9.84% | 428.8만 |
|---|
| 2025.10.24 | ₩3,257 | ₩3,377 | ₩3,163 | ₩3,310 | +1.65% | 184.8만 |
|---|
| 2025.10.23 | ₩3,284 | ₩3,324 | ₩3,163 | ₩3,230 | -1.63% | 163.7만 |
|---|
| 2025.10.22 | ₩3,632 | ₩3,672 | ₩3,190 | ₩3,284 | -9.59% | 394.7만 |
|---|
| 2025.10.21 | ₩3,766 | ₩3,779 | ₩3,485 | ₩3,672 | -2.49% | 311.9만 |
|---|
| 2025.10.20 | ₩3,887 | ₩4,034 | ₩3,739 | ₩3,779 | -2.76% | 283.7만 |
|---|
| 2025.10.17 | ₩3,820 | ₩3,927 | ₩3,712 | ₩3,820 | 0.00% | 196.6만 |
|---|
| 2025.10.16 | ₩3,927 | ₩4,128 | ₩3,786 | ₩3,860 | -1.71% | 359.3만 |
|---|
| 2025.10.15 | ₩3,860 | ₩3,980 | ₩3,565 | ₩3,887 | +0.69% | 426.1만 |
|---|
| 2025.10.14 | ₩3,257 | ₩3,873 | ₩3,163 | ₩3,873 | +18.93% | 590.3만 |
|---|
| 2025.10.13 | ₩3,257 | ₩3,458 | ₩3,002 | ₩3,337 | +2.47% | 532.3만 |
|---|
| 2025.10.10 | ₩4,222 | ₩4,235 | ₩2,989 | ₩3,109 | -26.35% | 1458.9만 |
|---|