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 | ₩1,792 | ₩1,699 | ₩1,699 | -2.23% | 8.2만 |
| 2026.10.08 | ₩1,953 | ₩2,007 | ₩1,739 | ₩1,739 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,986 | ₩1,993 | ₩1,953 | ₩1,980 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,047 | ₩2,154 | ₩1,900 | ₩1,993 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,174 | ₩2,174 | ₩2,047 | ₩2,060 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,194 | ₩2,274 | ₩2,114 | ₩2,140 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,167 | ₩2,286 | ₩2,140 | ₩2,207 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,234 | ₩2,234 | ₩2,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,167 |
| -2.99% |
| 3.9만 |
| 2026.09.29 | ₩2,274 | ₩2,274 | ₩2,114 | ₩2,154 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,341 | ₩2,341 | ₩2,167 | ₩2,247 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,314 | ₩2,361 | ₩2,167 | ₩2,341 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,421 | ₩2,421 | ₩2,287 | ₩2,328 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,501 | ₩2,522 | ₩2,354 | ₩2,394 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,582 | ₩2,647 | ₩2,354 | ₩2,501 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,608 | ₩2,615 | ₩2,488 | ₩2,488 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,649 | ₩2,673 | ₩2,568 | ₩2,568 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,635 | ₩2,722 | ₩2,568 | ₩2,635 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,669 | ₩2,756 | ₩2,595 | ₩2,649 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,675 | ₩2,732 | ₩2,595 | ₩2,649 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,635 | ₩2,702 | ₩2,501 | ₩2,675 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,789 | ₩2,876 | ₩2,622 | ₩2,649 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,970 | ₩3,063 | ₩2,769 | ₩2,836 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,715 | ₩3,090 | ₩2,555 | ₩3,070 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,823 | ₩2,876 | ₩2,665 | ₩2,702 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,849 | ₩3,010 | ₩2,796 | ₩2,903 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,829 | ₩3,037 | ₩2,829 | ₩2,943 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,702 | ₩2,963 | ₩2,702 | ₩2,809 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,823 | ₩3,023 | ₩2,675 | ₩2,675 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,077 | ₩3,308 | ₩2,849 | ₩2,863 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,117 | ₩3,184 | ₩2,943 | ₩3,103 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,545 | ₩3,679 | ₩3,123 | ₩3,144 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,013 | ₩4,013 | ₩3,832 | ₩3,933 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,685 | ₩3,939 | ₩3,659 | ₩3,933 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,879 | ₩4,006 | ₩3,679 | ₩3,719 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,966 | ₩4,013 | ₩3,752 | ₩3,832 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,120 | ₩4,214 | ₩3,812 | ₩3,899 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,267 | ₩4,408 | ₩3,812 | ₩4,100 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,454 | ₩4,475 | ₩4,214 | ₩4,267 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,548 | ₩4,635 | ₩4,401 | ₩4,434 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,414 | ₩4,608 | ₩4,281 | ₩4,515 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,214 | ₩4,615 | ₩4,140 | ₩4,394 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,414 | ₩4,481 | ₩4,147 | ₩4,147 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,414 | ₩4,588 | ₩4,261 | ₩4,401 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,481 | ₩4,582 | ₩4,347 | ₩4,408 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,769 | ₩4,802 | ₩4,548 | ₩4,602 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,949 | ₩5,317 | ₩4,749 | ₩4,762 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,351 | ₩5,377 | ₩4,956 | ₩4,956 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,150 | ₩5,491 | ₩5,083 | ₩5,317 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,321 | ₩6,528 | ₩4,889 | ₩5,036 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,752 | ₩6,688 | ₩5,672 | ₩6,688 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,083 | ₩5,752 | ₩4,949 | ₩5,618 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,709 | ₩5,230 | ₩4,709 | ₩4,969 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,615 | ₩5,016 | ₩4,615 | ₩4,802 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,923 | ₩5,030 | ₩4,582 | ₩4,702 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,903 | ₩5,083 | ₩4,548 | ₩5,083 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,856 | ₩5,083 | ₩4,622 | ₩4,789 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,749 | ₩5,351 | ₩4,715 | ₩4,976 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,682 | ₩4,889 | ₩4,521 | ₩4,749 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,016 | ₩5,036 | ₩4,568 | ₩4,715 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,749 | ₩5,150 | ₩4,669 | ₩4,923 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,056 | ₩5,123 | ₩4,388 | ₩4,642 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,083 | ₩5,284 | ₩4,889 | ₩5,230 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,471 | ₩5,618 | ₩4,796 | ₩4,976 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,086 | ₩6,187 | ₩5,351 | ₩5,471 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,287 | ₩6,354 | ₩5,926 | ₩6,220 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,020 | ₩6,441 | ₩5,953 | ₩6,354 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,267 | ₩6,394 | ₩5,819 | ₩6,020 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,555 | ₩7,290 | ₩6,127 | ₩6,394 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,260 | ₩6,856 | ₩5,953 | ₩6,608 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,889 | ₩7,023 | ₩6,234 | ₩6,454 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,555 | ₩7,692 | ₩6,548 | ₩6,956 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,347 | ₩6,889 | ₩5,685 | ₩6,889 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,484 | ₩6,889 | ₩5,217 | ₩6,601 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,046 | ₩5,458 | ₩4,000 | ₩5,458 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,873 | ₩4,274 | ₩3,732 | ₩4,187 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,317 | ₩5,518 | ₩3,612 | ₩3,993 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,217 | ₩5,531 | ₩5,070 | ₩5,371 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,237 | ₩5,551 | ₩5,056 | ₩5,224 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,752 | ₩5,752 | ₩5,016 | ₩5,050 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,618 | ₩5,966 | ₩5,618 | ₩5,618 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,819 | ₩5,866 | ₩5,391 | ₩5,739 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,020 | ₩6,227 | ₩5,759 | ₩5,819 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,086 | ₩6,354 | ₩5,799 | ₩5,799 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,421 | ₩6,488 | ₩5,645 | ₩5,966 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,026 | ₩6,789 | ₩6,026 | ₩6,234 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,287 | ₩6,575 | ₩5,886 | ₩6,086 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,090 | ₩7,090 | ₩6,093 | ₩6,407 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,886 | ₩7,625 | ₩5,618 | ₩7,090 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,484 | ₩6,086 | ₩5,284 | ₩5,692 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,197 | ₩5,799 | ₩5,103 | ₩5,685 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,632 | ₩5,719 | ₩5,016 | ₩5,357 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,685 | ₩5,799 | ₩5,551 | ₩5,632 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,147 | ₩6,153 | ₩5,050 | ₩5,464 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,949 | ₩5,959 | ₩4,949 | ₩5,819 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,083 | ₩5,083 | ₩4,729 | ₩4,983 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,287 | ₩5,284 | ₩4,274 | ₩5,083 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,113 | ₩4,347 | ₩4,113 | ₩4,207 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,314 | ₩4,394 | ₩4,060 | ₩4,214 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,200 | ₩4,615 | ₩4,113 | ₩4,314 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,174 | ₩4,294 | ₩3,886 | ₩4,127 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,347 | ₩4,381 | ₩4,147 | ₩4,147 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,568 | ₩4,842 | ₩4,354 | ₩4,394 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,481 | ₩4,822 | ₩4,354 | ₩4,548 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,100 | ₩4,862 | ₩4,100 | ₩4,615 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,120 | ₩4,287 | ₩3,946 | ₩4,214 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,194 | ₩4,287 | ₩3,953 | ₩3,953 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,281 | ₩4,301 | ₩4,080 | ₩4,207 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,240 | ₩4,535 | ₩4,093 | ₩4,247 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,946 | ₩4,294 | ₩3,946 | ₩4,160 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,973 | ₩4,147 | ₩3,946 | ₩4,026 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,866 | ₩4,080 | ₩3,859 | ₩3,913 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,013 | ₩4,127 | ₩3,832 | ₩3,939 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,779 | ₩4,046 | ₩3,578 | ₩3,946 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,946 | ₩3,946 | ₩3,725 | ₩3,725 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,000 | ₩4,000 | ₩3,545 | ₩3,859 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,879 | ₩4,046 | ₩3,879 | ₩3,946 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,013 | ₩4,046 | ₩3,906 | ₩3,913 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,140 | ₩4,214 | ₩3,879 | ₩3,879 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,120 | ₩4,321 | ₩4,053 | ₩4,053 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,341 | ₩4,414 | ₩3,980 | ₩4,046 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,046 | ₩4,468 | ₩4,046 | ₩4,428 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,147 | ₩4,200 | ₩4,013 | ₩4,033 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,214 | ₩4,301 | ₩3,946 | ₩4,080 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,147 | ₩4,301 | ₩4,053 | ₩4,247 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,180 | ₩4,434 | ₩4,140 | ₩4,153 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,214 | ₩4,669 | ₩4,147 | ₩4,187 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,287 | ₩4,327 | ₩4,067 | ₩4,133 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,167 | ₩4,682 | ₩4,080 | ₩4,354 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,180 | ₩4,314 | ₩4,040 | ₩4,167 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,214 | ₩5,083 | ₩4,174 | ₩4,287 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,020 | ₩4,214 | ₩3,812 | ₩4,174 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,812 | ₩4,147 | ₩3,679 | ₩3,913 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,719 | ₩4,133 | ₩3,612 | ₩3,933 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,478 | ₩3,719 | ₩3,391 | ₩3,612 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,746 | ₩4,067 | ₩3,478 | ₩3,478 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,013 | ₩4,080 | ₩3,806 | ₩3,806 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,913 | ₩4,281 | ₩3,866 | ₩3,899 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,214 | ₩4,314 | ₩3,812 | ₩3,853 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,127 | ₩4,495 | ₩4,013 | ₩4,153 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,006 | ₩4,561 | ₩4,006 | ₩4,327 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,782 | ₩4,849 | ₩3,866 | ₩3,866 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,197 | ₩5,197 | ₩4,715 | ₩4,936 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,612 | ₩5,832 | ₩5,130 | ₩5,498 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,959 | ₩6,220 | ₩5,498 | ₩5,578 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,719 | ₩6,153 | ₩5,438 | ₩5,999 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,876 | ₩5,953 | ₩4,876 | ₩5,551 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,742 | ₩4,936 | ₩4,715 | ₩4,856 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,515 | ₩4,949 | ₩4,515 | ₩4,628 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,883 | ₩4,936 | ₩4,361 | ₩4,515 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,883 | ₩5,170 | ₩4,715 | ₩4,889 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,401 | ₩5,217 | ₩4,214 | ₩4,862 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,093 | ₩4,521 | ₩4,013 | ₩4,421 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,946 | ₩4,394 | ₩3,712 | ₩4,174 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,746 | ₩4,635 | ₩3,572 | ₩3,879 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,445 | ₩3,485 | ₩3,083 | ₩3,391 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,679 | ₩3,779 | ₩3,451 | ₩3,451 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,612 | ₩3,806 | ₩3,592 | ₩3,692 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,946 | ₩3,946 | ₩3,552 | ₩3,625 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,846 | ₩4,020 | ₩3,692 | ₩3,946 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,578 | ₩3,873 | ₩3,578 | ₩3,779 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,679 | ₩3,719 | ₩3,371 | ₩3,618 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,933 | ₩3,933 | ₩3,485 | ₩3,485 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,040 | ₩4,240 | ₩3,679 | ₩3,679 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,347 | ₩4,722 | ₩3,906 | ₩4,100 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,755 | ₩4,755 | ₩4,347 | ₩4,381 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,615 | ₩4,849 | ₩4,414 | ₩4,682 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,150 | ₩5,217 | ₩4,588 | ₩4,662 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,515 | ₩5,284 | ₩4,361 | ₩4,929 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,187 | ₩4,548 | ₩4,040 | ₩4,368 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,939 | ₩4,414 | ₩3,879 | ₩4,013 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,214 | ₩4,394 | ₩3,478 | ₩4,087 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,100 | ₩4,816 | ₩3,946 | ₩4,414 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,347 | ₩4,481 | ₩4,006 | ₩4,073 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,685 | ₩5,719 | ₩3,966 | ₩4,481 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,555 | ₩6,822 | ₩5,685 | ₩6,020 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,558 | ₩8,026 | ₩6,354 | ₩6,822 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,685 | ₩11,705 | ₩5,484 | ₩8,361 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,245 | ₩35,649 | ₩33,195 | ₩34,245 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩34,980 | ₩36,050 | ₩34,044 | ₩34,913 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,382 | ₩37,422 | ₩34,512 | ₩35,181 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,786 | ₩37,890 | ₩35,582 | ₩35,716 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,656 | ₩39,796 | ₩36,786 | ₩37,254 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,780 | ₩38,793 | ₩33,710 | ₩37,455 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩34,980 | ₩37,395 | ₩34,311 | ₩34,311 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,719 | ₩38,157 | ₩33,776 | ₩35,315 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,184 | ₩37,856 | ₩35,114 | ₩36,586 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,449 | ₩38,391 | ₩34,980 | ₩37,121 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,328 | ₩40,732 | ₩34,780 | ₩36,117 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,586 | ₩41,321 | ₩34,245 | ₩39,127 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,669 | ₩37,957 | ₩35,649 | ₩35,649 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,191 | ₩40,010 | ₩36,920 | ₩38,659 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,064 | ₩42,806 | ₩37,254 | ₩38,191 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,685 | ₩47,086 | ₩39,462 | ₩40,197 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,080 | ₩48,156 | ₩40,532 | ₩45,080 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,124 | ₩45,147 | ₩38,124 | ₩44,077 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,462 | ₩40,385 | ₩37,121 | ₩38,325 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,267 | ₩41,869 | ₩38,619 | ₩39,127 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,137 | ₩48,156 | ₩38,458 | ₩41,669 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,532 | ₩42,137 | ₩40,331 | ₩41,535 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,669 | ₩42,003 | ₩39,462 | ₩41,000 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,471 | ₩42,605 | ₩40,425 | ₩41,669 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,840 | ₩42,806 | ₩32,506 | ₩42,471 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,576 | ₩33,576 | ₩31,034 | ₩32,773 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,713 | ₩34,780 | ₩32,506 | ₩33,576 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,265 | ₩35,716 | ₩30,265 | ₩34,913 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,426 | ₩31,235 | ₩28,359 | ₩30,967 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,232 | ₩30,700 | ₩28,493 | ₩28,961 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,098 | ₩31,435 | ₩28,961 | ₩30,700 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,566 | ₩31,770 | ₩29,362 | ₩30,499 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,827 | ₩30,967 | ₩27,356 | ₩30,967 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,228 | ₩31,703 | ₩28,024 | ₩29,496 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,566 | ₩30,566 | ₩28,493 | ₩29,228 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,034 | ₩31,770 | ₩29,911 | ₩30,566 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,165 | ₩32,205 | ₩28,292 | ₩31,369 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,493 | ₩30,767 | ₩28,292 | ₩30,767 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,493 | ₩29,362 | ₩28,158 | ₩28,693 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,824 | ₩28,559 | ₩26,219 | ₩28,559 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,393 | ₩27,764 | ₩24,393 | ₩27,422 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,356 | ₩30,064 | ₩25,951 | ₩26,419 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,139 | ₩28,158 | ₩21,403 | ₩28,024 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,202 | ₩22,005 | ₩20,259 | ₩22,005 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,751 | ₩22,072 | ₩21,135 | ₩21,135 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,199 | ₩22,440 | ₩20,065 | ₩21,109 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,132 | ₩21,269 | ₩20,132 | ₩20,533 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,065 | ₩21,336 | ₩20,065 | ₩21,028 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,935 | ₩21,022 | ₩20,065 | ₩20,065 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,737 | ₩22,072 | ₩20,199 | ₩21,604 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,604 | ₩22,607 | ₩21,202 | ₩22,339 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,467 | ₩22,674 | ₩20,467 | ₩21,470 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,935 | ₩21,369 | ₩19,865 | ₩20,467 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,865 | ₩20,667 | ₩19,798 | ₩20,333 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,865 | ₩20,707 | ₩19,798 | ₩20,467 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,798 | ₩20,801 | ₩19,798 | ₩19,865 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,731 | ₩20,935 | ₩19,731 | ₩20,400 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,865 | ₩20,266 | ₩19,798 | ₩19,998 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,266 | ₩20,266 | ₩19,798 | ₩19,798 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,798 | ₩20,032 | ₩19,798 | ₩19,998 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,667 | ₩20,667 | ₩19,798 | ₩19,865 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,252 | ₩21,002 | ₩19,798 | ₩20,801 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,366 | ₩20,868 | ₩20,065 | ₩20,266 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,333 | ₩21,102 | ₩19,798 | ₩20,105 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,798 | ₩20,533 | ₩19,798 | ₩20,533 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,068 | ₩21,550 | ₩19,798 | ₩20,199 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,403 | ₩21,537 | ₩20,888 | ₩20,935 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,306 | ₩21,804 | ₩20,306 | ₩21,336 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,604 | ₩21,604 | ₩20,547 | ₩21,470 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,336 | ₩21,737 | ₩21,142 | ₩21,737 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,670 | ₩22,279 | ₩20,935 | ₩21,002 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,072 | ₩22,205 | ₩21,135 | ₩21,737 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,135 | ₩22,807 | ₩21,055 | ₩21,804 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,607 | ₩24,413 | ₩20,467 | ₩21,169 | -6.36% | 4.8만 |
|---|