시장 데이터를 불러오는 중
전체 종목
캘시메디카 과거 주가
CalciMedica, Inc. - Common Stock · CALC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CalciMedica, Inc. - Common Stock · CALC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,738 | ₩1,793 | ₩1,699 | ₩1,699 | -2.23% | 8.2만 |
| 2026.10.08 | ₩1,954 | ₩2,007 | ₩1,740 | ₩1,740 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,987 | ₩1,994 | ₩1,954 | ₩1,980 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,047 | ₩2,154 | ₩1,900 | ₩1,994 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,175 | ₩2,175 | ₩2,047 | ₩2,061 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,195 | ₩2,275 | ₩2,114 | ₩2,141 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,168 | ₩2,287 | ₩2,141 | ₩2,208 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,235 | ₩2,235 | ₩2,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,168 |
| -2.99% |
| 3.9만 |
| 2026.09.29 | ₩2,275 | ₩2,275 | ₩2,114 | ₩2,154 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,342 | ₩2,342 | ₩2,168 | ₩2,248 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,315 | ₩2,362 | ₩2,168 | ₩2,342 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,422 | ₩2,422 | ₩2,288 | ₩2,328 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,502 | ₩2,522 | ₩2,355 | ₩2,395 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,583 | ₩2,648 | ₩2,355 | ₩2,502 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,609 | ₩2,616 | ₩2,489 | ₩2,489 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,650 | ₩2,674 | ₩2,569 | ₩2,569 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,636 | ₩2,723 | ₩2,569 | ₩2,636 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,757 | ₩2,596 | ₩2,650 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,676 | ₩2,733 | ₩2,596 | ₩2,650 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,636 | ₩2,703 | ₩2,502 | ₩2,676 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,790 | ₩2,877 | ₩2,623 | ₩2,650 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,971 | ₩3,064 | ₩2,770 | ₩2,837 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,716 | ₩3,091 | ₩2,556 | ₩3,071 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,824 | ₩2,877 | ₩2,666 | ₩2,703 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,850 | ₩3,011 | ₩2,797 | ₩2,904 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,830 | ₩3,038 | ₩2,830 | ₩2,944 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,703 | ₩2,964 | ₩2,703 | ₩2,810 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,824 | ₩3,024 | ₩2,676 | ₩2,676 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,078 | ₩3,309 | ₩2,850 | ₩2,864 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,118 | ₩3,185 | ₩2,944 | ₩3,105 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,546 | ₩3,680 | ₩3,125 | ₩3,145 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,015 | ₩4,015 | ₩3,834 | ₩3,934 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,687 | ₩3,941 | ₩3,660 | ₩3,934 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,881 | ₩4,008 | ₩3,680 | ₩3,720 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,968 | ₩4,015 | ₩3,754 | ₩3,834 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,122 | ₩4,215 | ₩3,814 | ₩3,901 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,269 | ₩4,409 | ₩3,814 | ₩4,101 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,456 | ₩4,476 | ₩4,215 | ₩4,269 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,550 | ₩4,637 | ₩4,403 | ₩4,436 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,416 | ₩4,610 | ₩4,282 | ₩4,516 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,215 | ₩4,617 | ₩4,142 | ₩4,396 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,416 | ₩4,483 | ₩4,148 | ₩4,148 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,416 | ₩4,590 | ₩4,262 | ₩4,403 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,483 | ₩4,583 | ₩4,349 | ₩4,409 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,771 | ₩4,804 | ₩4,550 | ₩4,603 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,951 | ₩5,319 | ₩4,751 | ₩4,764 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,353 | ₩5,379 | ₩4,958 | ₩4,958 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,152 | ₩5,493 | ₩5,085 | ₩5,319 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,323 | ₩6,530 | ₩4,891 | ₩5,038 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,754 | ₩6,691 | ₩5,674 | ₩6,691 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,085 | ₩5,754 | ₩4,951 | ₩5,620 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,710 | ₩5,232 | ₩4,710 | ₩4,971 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,617 | ₩5,018 | ₩4,617 | ₩4,804 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,924 | ₩5,032 | ₩4,583 | ₩4,704 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,904 | ₩5,085 | ₩4,550 | ₩5,085 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,858 | ₩5,085 | ₩4,623 | ₩4,791 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,751 | ₩5,353 | ₩4,717 | ₩4,978 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,684 | ₩4,891 | ₩4,523 | ₩4,751 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,018 | ₩5,038 | ₩4,570 | ₩4,717 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,751 | ₩5,152 | ₩4,670 | ₩4,924 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,058 | ₩5,125 | ₩4,389 | ₩4,643 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,085 | ₩5,286 | ₩4,891 | ₩5,232 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,473 | ₩5,620 | ₩4,797 | ₩4,978 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,089 | ₩6,189 | ₩5,353 | ₩5,473 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,289 | ₩6,356 | ₩5,928 | ₩6,222 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,022 | ₩6,443 | ₩5,955 | ₩6,356 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,269 | ₩6,396 | ₩5,821 | ₩6,022 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,557 | ₩7,293 | ₩6,129 | ₩6,396 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,263 | ₩6,858 | ₩5,955 | ₩6,611 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,892 | ₩7,025 | ₩6,236 | ₩6,457 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,557 | ₩7,694 | ₩6,550 | ₩6,958 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,350 | ₩6,892 | ₩5,687 | ₩6,892 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,486 | ₩6,892 | ₩5,219 | ₩6,604 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,048 | ₩5,460 | ₩4,001 | ₩5,460 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,874 | ₩4,275 | ₩3,733 | ₩4,188 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,319 | ₩5,520 | ₩3,613 | ₩3,994 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,219 | ₩5,533 | ₩5,072 | ₩5,373 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,239 | ₩5,553 | ₩5,058 | ₩5,226 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,754 | ₩5,754 | ₩5,018 | ₩5,052 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,620 | ₩5,968 | ₩5,620 | ₩5,620 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,821 | ₩5,868 | ₩5,393 | ₩5,741 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,022 | ₩6,229 | ₩5,761 | ₩5,821 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,089 | ₩6,356 | ₩5,801 | ₩5,801 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,423 | ₩6,490 | ₩5,647 | ₩5,968 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,028 | ₩6,791 | ₩6,028 | ₩6,236 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,289 | ₩6,577 | ₩5,888 | ₩6,089 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,092 | ₩7,092 | ₩6,095 | ₩6,410 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,888 | ₩7,628 | ₩5,620 | ₩7,092 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,486 | ₩6,089 | ₩5,286 | ₩5,694 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,199 | ₩5,801 | ₩5,105 | ₩5,687 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,634 | ₩5,721 | ₩5,018 | ₩5,359 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,687 | ₩5,801 | ₩5,553 | ₩5,634 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,149 | ₩6,156 | ₩5,052 | ₩5,466 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,951 | ₩5,962 | ₩4,951 | ₩5,821 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,085 | ₩5,085 | ₩4,730 | ₩4,985 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,289 | ₩5,286 | ₩4,275 | ₩5,085 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,115 | ₩4,349 | ₩4,115 | ₩4,209 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,316 | ₩4,396 | ₩4,061 | ₩4,215 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,202 | ₩4,617 | ₩4,115 | ₩4,316 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,175 | ₩4,296 | ₩3,887 | ₩4,128 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,349 | ₩4,383 | ₩4,148 | ₩4,148 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,570 | ₩4,844 | ₩4,356 | ₩4,396 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,483 | ₩4,824 | ₩4,356 | ₩4,550 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,101 | ₩4,864 | ₩4,101 | ₩4,617 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,122 | ₩4,289 | ₩3,948 | ₩4,215 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,195 | ₩4,289 | ₩3,954 | ₩3,954 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,282 | ₩4,302 | ₩4,081 | ₩4,209 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,242 | ₩4,536 | ₩4,095 | ₩4,249 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,948 | ₩4,296 | ₩3,948 | ₩4,162 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,974 | ₩4,148 | ₩3,948 | ₩4,028 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,867 | ₩4,081 | ₩3,861 | ₩3,914 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,015 | ₩4,128 | ₩3,834 | ₩3,941 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,780 | ₩4,048 | ₩3,580 | ₩3,948 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,948 | ₩3,948 | ₩3,727 | ₩3,727 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,001 | ₩4,001 | ₩3,546 | ₩3,861 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,881 | ₩4,048 | ₩3,881 | ₩3,948 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,015 | ₩4,048 | ₩3,907 | ₩3,914 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,142 | ₩4,215 | ₩3,881 | ₩3,881 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,122 | ₩4,322 | ₩4,055 | ₩4,055 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,342 | ₩4,416 | ₩3,981 | ₩4,048 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,048 | ₩4,469 | ₩4,048 | ₩4,429 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,148 | ₩4,202 | ₩4,015 | ₩4,035 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,215 | ₩4,302 | ₩3,948 | ₩4,081 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,148 | ₩4,302 | ₩4,055 | ₩4,249 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,182 | ₩4,436 | ₩4,142 | ₩4,155 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,215 | ₩4,670 | ₩4,148 | ₩4,188 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,289 | ₩4,329 | ₩4,068 | ₩4,135 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,168 | ₩4,684 | ₩4,081 | ₩4,356 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,182 | ₩4,316 | ₩4,041 | ₩4,168 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,215 | ₩5,085 | ₩4,175 | ₩4,289 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,021 | ₩4,215 | ₩3,814 | ₩4,175 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,814 | ₩4,148 | ₩3,680 | ₩3,914 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,720 | ₩4,135 | ₩3,613 | ₩3,934 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,479 | ₩3,720 | ₩3,392 | ₩3,613 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,747 | ₩4,068 | ₩3,479 | ₩3,479 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,015 | ₩4,081 | ₩3,807 | ₩3,807 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,914 | ₩4,282 | ₩3,867 | ₩3,901 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,215 | ₩4,316 | ₩3,814 | ₩3,854 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,128 | ₩4,496 | ₩4,015 | ₩4,155 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,008 | ₩4,563 | ₩4,008 | ₩4,329 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,784 | ₩4,851 | ₩3,867 | ₩3,867 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,199 | ₩5,199 | ₩4,717 | ₩4,938 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,614 | ₩5,834 | ₩5,132 | ₩5,500 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,962 | ₩6,222 | ₩5,500 | ₩5,580 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,721 | ₩6,156 | ₩5,440 | ₩6,002 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,878 | ₩5,955 | ₩4,878 | ₩5,553 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,744 | ₩4,938 | ₩4,717 | ₩4,858 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,516 | ₩4,951 | ₩4,516 | ₩4,630 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,884 | ₩4,938 | ₩4,362 | ₩4,516 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,884 | ₩5,172 | ₩4,717 | ₩4,891 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,403 | ₩5,219 | ₩4,215 | ₩4,864 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,095 | ₩4,523 | ₩4,015 | ₩4,423 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,948 | ₩4,396 | ₩3,713 | ₩4,175 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,747 | ₩4,637 | ₩3,573 | ₩3,881 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,446 | ₩3,486 | ₩3,084 | ₩3,392 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,680 | ₩3,780 | ₩3,452 | ₩3,452 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,613 | ₩3,807 | ₩3,593 | ₩3,693 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,948 | ₩3,948 | ₩3,553 | ₩3,626 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,847 | ₩4,021 | ₩3,693 | ₩3,948 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,580 | ₩3,874 | ₩3,580 | ₩3,780 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,680 | ₩3,720 | ₩3,372 | ₩3,620 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,934 | ₩3,934 | ₩3,486 | ₩3,486 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,041 | ₩4,242 | ₩3,680 | ₩3,680 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,349 | ₩4,724 | ₩3,907 | ₩4,101 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,757 | ₩4,757 | ₩4,349 | ₩4,383 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,617 | ₩4,851 | ₩4,416 | ₩4,684 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,152 | ₩5,219 | ₩4,590 | ₩4,664 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,516 | ₩5,286 | ₩4,362 | ₩4,931 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,188 | ₩4,550 | ₩4,041 | ₩4,369 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,941 | ₩4,416 | ₩3,881 | ₩4,015 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,215 | ₩4,396 | ₩3,479 | ₩4,088 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,101 | ₩4,817 | ₩3,948 | ₩4,416 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,349 | ₩4,483 | ₩4,008 | ₩4,075 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,687 | ₩5,721 | ₩3,968 | ₩4,483 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,557 | ₩6,825 | ₩5,687 | ₩6,022 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,561 | ₩8,029 | ₩6,356 | ₩6,825 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,687 | ₩11,709 | ₩5,486 | ₩8,364 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,257 | ₩35,662 | ₩33,207 | ₩34,257 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩34,993 | ₩36,064 | ₩34,056 | ₩34,926 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,395 | ₩37,435 | ₩34,525 | ₩35,194 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,800 | ₩37,904 | ₩35,595 | ₩35,729 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,669 | ₩39,811 | ₩36,800 | ₩37,268 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,792 | ₩38,807 | ₩33,722 | ₩37,469 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩34,993 | ₩37,409 | ₩34,324 | ₩34,324 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,733 | ₩38,171 | ₩33,789 | ₩35,328 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,197 | ₩37,870 | ₩35,127 | ₩36,599 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,462 | ₩38,405 | ₩34,993 | ₩37,134 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,342 | ₩40,747 | ₩34,792 | ₩36,131 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,599 | ₩41,336 | ₩34,257 | ₩39,141 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,683 | ₩37,971 | ₩35,662 | ₩35,662 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,205 | ₩40,025 | ₩36,933 | ₩38,673 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,078 | ₩42,821 | ₩37,268 | ₩38,205 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,702 | ₩47,104 | ₩39,476 | ₩40,212 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,096 | ₩48,174 | ₩40,547 | ₩45,096 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,138 | ₩45,163 | ₩38,138 | ₩44,093 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,476 | ₩40,399 | ₩37,134 | ₩38,339 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,283 | ₩41,885 | ₩38,633 | ₩39,141 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,152 | ₩48,174 | ₩38,472 | ₩41,684 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,547 | ₩42,152 | ₩40,346 | ₩41,550 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,684 | ₩42,019 | ₩39,476 | ₩41,015 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,487 | ₩42,621 | ₩40,439 | ₩41,684 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,852 | ₩42,821 | ₩32,518 | ₩42,487 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,588 | ₩33,588 | ₩31,046 | ₩32,785 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,726 | ₩34,792 | ₩32,518 | ₩33,588 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,276 | ₩35,729 | ₩30,276 | ₩34,926 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,436 | ₩31,246 | ₩28,369 | ₩30,979 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,243 | ₩30,711 | ₩28,503 | ₩28,971 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,109 | ₩31,447 | ₩28,971 | ₩30,711 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,577 | ₩31,782 | ₩29,373 | ₩30,510 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,838 | ₩30,979 | ₩27,366 | ₩30,979 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,239 | ₩31,715 | ₩28,035 | ₩29,507 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,577 | ₩30,577 | ₩28,503 | ₩29,239 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,046 | ₩31,782 | ₩29,921 | ₩30,577 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,176 | ₩32,216 | ₩28,302 | ₩31,380 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,503 | ₩30,778 | ₩28,302 | ₩30,778 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,503 | ₩29,373 | ₩28,168 | ₩28,704 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,834 | ₩28,570 | ₩26,228 | ₩28,570 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,402 | ₩27,774 | ₩24,402 | ₩27,432 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,366 | ₩30,075 | ₩25,960 | ₩26,429 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,147 | ₩28,168 | ₩21,411 | ₩28,035 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,210 | ₩22,013 | ₩20,267 | ₩22,013 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,759 | ₩22,080 | ₩21,143 | ₩21,143 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,206 | ₩22,448 | ₩20,073 | ₩21,116 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,139 | ₩21,277 | ₩20,139 | ₩20,541 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,073 | ₩21,344 | ₩20,073 | ₩21,036 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,942 | ₩21,029 | ₩20,073 | ₩20,073 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,745 | ₩22,080 | ₩20,206 | ₩21,611 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,611 | ₩22,615 | ₩21,210 | ₩22,347 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,474 | ₩22,682 | ₩20,474 | ₩21,478 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,942 | ₩21,377 | ₩19,872 | ₩20,474 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,872 | ₩20,675 | ₩19,805 | ₩20,340 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,872 | ₩20,715 | ₩19,805 | ₩20,474 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,805 | ₩20,809 | ₩19,805 | ₩19,872 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,738 | ₩20,942 | ₩19,738 | ₩20,407 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,872 | ₩20,273 | ₩19,805 | ₩20,006 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,273 | ₩20,273 | ₩19,805 | ₩19,805 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,805 | ₩20,039 | ₩19,805 | ₩20,006 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,675 | ₩20,675 | ₩19,805 | ₩19,872 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,260 | ₩21,009 | ₩19,805 | ₩20,809 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,374 | ₩20,875 | ₩20,073 | ₩20,273 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,340 | ₩21,110 | ₩19,805 | ₩20,113 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,805 | ₩20,541 | ₩19,805 | ₩20,541 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,076 | ₩21,558 | ₩19,805 | ₩20,206 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,411 | ₩21,545 | ₩20,896 | ₩20,942 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,313 | ₩21,812 | ₩20,313 | ₩21,344 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,611 | ₩21,611 | ₩20,554 | ₩21,478 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,344 | ₩21,745 | ₩21,150 | ₩21,745 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,678 | ₩22,287 | ₩20,942 | ₩21,009 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,080 | ₩22,214 | ₩21,143 | ₩21,745 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,143 | ₩22,816 | ₩21,063 | ₩21,812 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,615 | ₩24,422 | ₩20,474 | ₩21,177 | -6.36% | 4.8만 |
|---|