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 | ₩1,742 | ₩1,797 | ₩1,703 | ₩1,703 | -2.23% | 8.2만 |
| 2026.10.08 | ₩1,958 | ₩2,012 | ₩1,744 | ₩1,744 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,992 | ₩1,999 | ₩1,958 | ₩1,985 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,052 | ₩2,160 | ₩1,905 | ₩1,999 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,180 | ₩2,180 | ₩2,052 | ₩2,066 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,200 | ₩2,280 | ₩2,119 | ₩2,146 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,173 | ₩2,292 | ₩2,146 | ₩2,213 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,240 | ₩2,240 | ₩2,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,173 |
| -2.99% |
| 3.9만 |
| 2026.09.29 | ₩2,280 | ₩2,280 | ₩2,119 | ₩2,160 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,347 | ₩2,347 | ₩2,173 | ₩2,253 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,367 | ₩2,173 | ₩2,347 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,428 | ₩2,428 | ₩2,294 | ₩2,334 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,508 | ₩2,528 | ₩2,361 | ₩2,401 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,589 | ₩2,654 | ₩2,361 | ₩2,508 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,616 | ₩2,622 | ₩2,495 | ₩2,495 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,656 | ₩2,680 | ₩2,575 | ₩2,575 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,642 | ₩2,730 | ₩2,575 | ₩2,642 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,676 | ₩2,763 | ₩2,602 | ₩2,656 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,739 | ₩2,602 | ₩2,656 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,709 | ₩2,508 | ₩2,683 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,797 | ₩2,884 | ₩2,629 | ₩2,656 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,978 | ₩3,072 | ₩2,777 | ₩2,844 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,723 | ₩3,098 | ₩2,562 | ₩3,078 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,830 | ₩2,884 | ₩2,672 | ₩2,709 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,857 | ₩3,018 | ₩2,803 | ₩2,911 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,837 | ₩3,045 | ₩2,837 | ₩2,951 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,709 | ₩2,971 | ₩2,709 | ₩2,817 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,830 | ₩3,031 | ₩2,683 | ₩2,683 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,085 | ₩3,317 | ₩2,857 | ₩2,870 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,125 | ₩3,192 | ₩2,951 | ₩3,112 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,554 | ₩3,689 | ₩3,132 | ₩3,152 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,024 | ₩4,024 | ₩3,843 | ₩3,943 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,695 | ₩3,950 | ₩3,668 | ₩3,943 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,890 | ₩4,017 | ₩3,689 | ₩3,729 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,977 | ₩4,024 | ₩3,762 | ₩3,843 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,131 | ₩4,225 | ₩3,823 | ₩3,910 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,279 | ₩4,420 | ₩3,823 | ₩4,111 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,467 | ₩4,487 | ₩4,225 | ₩4,279 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,560 | ₩4,648 | ₩4,413 | ₩4,446 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,426 | ₩4,621 | ₩4,292 | ₩4,527 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,225 | ₩4,628 | ₩4,151 | ₩4,406 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,426 | ₩4,493 | ₩4,158 | ₩4,158 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,426 | ₩4,601 | ₩4,272 | ₩4,413 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,493 | ₩4,594 | ₩4,359 | ₩4,420 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,782 | ₩4,815 | ₩4,560 | ₩4,614 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,963 | ₩5,332 | ₩4,762 | ₩4,775 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,365 | ₩5,392 | ₩4,970 | ₩4,970 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,164 | ₩5,506 | ₩5,097 | ₩5,332 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,338 | ₩6,546 | ₩4,902 | ₩5,050 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,768 | ₩6,707 | ₩5,687 | ₩6,707 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,097 | ₩5,768 | ₩4,963 | ₩5,634 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,721 | ₩5,245 | ₩4,721 | ₩4,983 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,628 | ₩5,030 | ₩4,628 | ₩4,815 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,936 | ₩5,043 | ₩4,594 | ₩4,715 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,916 | ₩5,097 | ₩4,560 | ₩5,097 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,869 | ₩5,097 | ₩4,634 | ₩4,802 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,762 | ₩5,365 | ₩4,728 | ₩4,990 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,695 | ₩4,902 | ₩4,534 | ₩4,762 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,030 | ₩5,050 | ₩4,581 | ₩4,728 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,762 | ₩5,164 | ₩4,681 | ₩4,936 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,070 | ₩5,137 | ₩4,399 | ₩4,654 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,097 | ₩5,298 | ₩4,902 | ₩5,245 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,486 | ₩5,634 | ₩4,809 | ₩4,990 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,103 | ₩6,204 | ₩5,365 | ₩5,486 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,304 | ₩6,371 | ₩5,942 | ₩6,237 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,036 | ₩6,458 | ₩5,969 | ₩6,371 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,284 | ₩6,411 | ₩5,835 | ₩6,036 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,572 | ₩7,310 | ₩6,143 | ₩6,411 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,277 | ₩6,874 | ₩5,969 | ₩6,626 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,908 | ₩7,042 | ₩6,251 | ₩6,472 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,572 | ₩7,713 | ₩6,566 | ₩6,975 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,365 | ₩6,908 | ₩5,701 | ₩6,908 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,499 | ₩6,908 | ₩5,231 | ₩6,619 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,057 | ₩5,473 | ₩4,011 | ₩5,473 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,883 | ₩4,285 | ₩3,742 | ₩4,198 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,332 | ₩5,533 | ₩3,622 | ₩4,004 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,231 | ₩5,546 | ₩5,084 | ₩5,385 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,251 | ₩5,566 | ₩5,070 | ₩5,238 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,768 | ₩5,768 | ₩5,030 | ₩5,063 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,634 | ₩5,982 | ₩5,634 | ₩5,634 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,835 | ₩5,882 | ₩5,405 | ₩5,754 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,036 | ₩6,244 | ₩5,774 | ₩5,835 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,103 | ₩6,371 | ₩5,815 | ₩5,815 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,438 | ₩6,505 | ₩5,660 | ₩5,982 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,043 | ₩6,807 | ₩6,043 | ₩6,251 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,304 | ₩6,593 | ₩5,902 | ₩6,103 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,109 | ₩7,109 | ₩6,110 | ₩6,425 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,902 | ₩7,645 | ₩5,634 | ₩7,109 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,499 | ₩6,103 | ₩5,298 | ₩5,707 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,211 | ₩5,815 | ₩5,117 | ₩5,701 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,647 | ₩5,734 | ₩5,030 | ₩5,372 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,701 | ₩5,815 | ₩5,566 | ₩5,647 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,163 | ₩6,170 | ₩5,063 | ₩5,479 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,963 | ₩5,976 | ₩4,963 | ₩5,835 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,097 | ₩5,097 | ₩4,742 | ₩4,996 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,299 | ₩5,298 | ₩4,285 | ₩5,097 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,125 | ₩4,359 | ₩4,125 | ₩4,218 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,326 | ₩4,406 | ₩4,071 | ₩4,225 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,212 | ₩4,628 | ₩4,125 | ₩4,326 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,185 | ₩4,306 | ₩3,897 | ₩4,138 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,359 | ₩4,393 | ₩4,158 | ₩4,158 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,581 | ₩4,856 | ₩4,366 | ₩4,406 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,493 | ₩4,835 | ₩4,366 | ₩4,560 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,111 | ₩4,876 | ₩4,111 | ₩4,628 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,131 | ₩4,299 | ₩3,957 | ₩4,225 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,205 | ₩4,299 | ₩3,964 | ₩3,964 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,292 | ₩4,312 | ₩4,091 | ₩4,218 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,252 | ₩4,547 | ₩4,104 | ₩4,259 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,957 | ₩4,306 | ₩3,957 | ₩4,171 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,984 | ₩4,158 | ₩3,957 | ₩4,037 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,876 | ₩4,091 | ₩3,870 | ₩3,923 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,024 | ₩4,138 | ₩3,843 | ₩3,950 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,789 | ₩4,057 | ₩3,588 | ₩3,957 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,957 | ₩3,957 | ₩3,736 | ₩3,736 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,011 | ₩4,011 | ₩3,554 | ₩3,870 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,890 | ₩4,057 | ₩3,890 | ₩3,957 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,024 | ₩4,057 | ₩3,917 | ₩3,923 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,151 | ₩4,225 | ₩3,890 | ₩3,890 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,131 | ₩4,332 | ₩4,064 | ₩4,064 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,353 | ₩4,426 | ₩3,990 | ₩4,057 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,057 | ₩4,480 | ₩4,057 | ₩4,440 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,158 | ₩4,212 | ₩4,024 | ₩4,044 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,225 | ₩4,312 | ₩3,957 | ₩4,091 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,158 | ₩4,312 | ₩4,064 | ₩4,259 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,192 | ₩4,446 | ₩4,151 | ₩4,165 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,225 | ₩4,681 | ₩4,158 | ₩4,198 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,299 | ₩4,339 | ₩4,078 | ₩4,145 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,178 | ₩4,695 | ₩4,091 | ₩4,366 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,192 | ₩4,326 | ₩4,051 | ₩4,178 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,225 | ₩5,097 | ₩4,185 | ₩4,299 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,031 | ₩4,225 | ₩3,823 | ₩4,185 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,823 | ₩4,158 | ₩3,689 | ₩3,923 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,729 | ₩4,145 | ₩3,622 | ₩3,943 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,487 | ₩3,729 | ₩3,400 | ₩3,622 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,756 | ₩4,078 | ₩3,487 | ₩3,487 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,024 | ₩4,091 | ₩3,816 | ₩3,816 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,923 | ₩4,292 | ₩3,876 | ₩3,910 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,225 | ₩4,326 | ₩3,823 | ₩3,863 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,138 | ₩4,507 | ₩4,024 | ₩4,165 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,017 | ₩4,574 | ₩4,017 | ₩4,339 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,795 | ₩4,862 | ₩3,876 | ₩3,876 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,211 | ₩5,211 | ₩4,728 | ₩4,949 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,627 | ₩5,848 | ₩5,144 | ₩5,513 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,976 | ₩6,237 | ₩5,513 | ₩5,593 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,734 | ₩6,170 | ₩5,452 | ₩6,016 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,889 | ₩5,969 | ₩4,889 | ₩5,566 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,755 | ₩4,949 | ₩4,728 | ₩4,869 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,527 | ₩4,963 | ₩4,527 | ₩4,641 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,896 | ₩4,949 | ₩4,373 | ₩4,527 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,896 | ₩5,184 | ₩4,728 | ₩4,902 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,413 | ₩5,231 | ₩4,225 | ₩4,876 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,104 | ₩4,534 | ₩4,024 | ₩4,433 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,957 | ₩4,406 | ₩3,722 | ₩4,185 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,756 | ₩4,648 | ₩3,581 | ₩3,890 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,454 | ₩3,494 | ₩3,092 | ₩3,400 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,689 | ₩3,789 | ₩3,461 | ₩3,461 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,622 | ₩3,816 | ₩3,601 | ₩3,702 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,957 | ₩3,957 | ₩3,561 | ₩3,635 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,856 | ₩4,031 | ₩3,702 | ₩3,957 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,588 | ₩3,883 | ₩3,588 | ₩3,789 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,689 | ₩3,729 | ₩3,380 | ₩3,628 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,943 | ₩3,943 | ₩3,494 | ₩3,494 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,051 | ₩4,252 | ₩3,689 | ₩3,689 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,359 | ₩4,735 | ₩3,917 | ₩4,111 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,768 | ₩4,768 | ₩4,359 | ₩4,393 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,628 | ₩4,862 | ₩4,426 | ₩4,695 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,164 | ₩5,231 | ₩4,601 | ₩4,674 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,527 | ₩5,298 | ₩4,373 | ₩4,943 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,198 | ₩4,560 | ₩4,051 | ₩4,379 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,950 | ₩4,426 | ₩3,890 | ₩4,024 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,225 | ₩4,406 | ₩3,487 | ₩4,098 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,111 | ₩4,829 | ₩3,957 | ₩4,426 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,359 | ₩4,493 | ₩4,017 | ₩4,084 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,701 | ₩5,734 | ₩3,977 | ₩4,493 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,572 | ₩6,841 | ₩5,701 | ₩6,036 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,578 | ₩8,048 | ₩6,371 | ₩6,841 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,701 | ₩11,736 | ₩5,499 | ₩8,383 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,338 | ₩35,746 | ₩33,285 | ₩34,338 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,075 | ₩36,148 | ₩34,136 | ₩35,008 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,478 | ₩37,523 | ₩34,606 | ₩35,276 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,886 | ₩37,993 | ₩35,679 | ₩35,813 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,758 | ₩39,904 | ₩36,886 | ₩37,355 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,874 | ₩38,898 | ₩33,801 | ₩37,557 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,075 | ₩37,496 | ₩34,405 | ₩34,405 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,819 | ₩38,261 | ₩33,868 | ₩35,411 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,282 | ₩37,959 | ₩35,209 | ₩36,685 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,545 | ₩38,496 | ₩35,075 | ₩37,221 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,435 | ₩40,843 | ₩34,874 | ₩36,215 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,685 | ₩41,433 | ₩34,338 | ₩39,233 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,771 | ₩38,060 | ₩35,746 | ₩35,746 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,294 | ₩40,119 | ₩37,020 | ₩38,764 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,172 | ₩42,922 | ₩37,355 | ₩38,294 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,812 | ₩47,214 | ₩39,569 | ₩40,306 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,202 | ₩48,287 | ₩40,642 | ₩45,202 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,227 | ₩45,269 | ₩38,227 | ₩44,196 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,569 | ₩40,494 | ₩37,221 | ₩38,429 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,379 | ₩41,983 | ₩38,724 | ₩39,233 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,251 | ₩48,287 | ₩38,563 | ₩41,782 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,642 | ₩42,251 | ₩40,440 | ₩41,648 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,782 | ₩42,117 | ₩39,569 | ₩41,111 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,587 | ₩42,721 | ₩40,534 | ₩41,782 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,929 | ₩42,922 | ₩32,594 | ₩42,587 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,667 | ₩33,667 | ₩31,118 | ₩32,862 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,807 | ₩34,874 | ₩32,594 | ₩33,667 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,347 | ₩35,813 | ₩30,347 | ₩35,008 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,503 | ₩31,320 | ₩28,436 | ₩31,051 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,314 | ₩30,783 | ₩28,570 | ₩29,039 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,179 | ₩31,521 | ₩29,039 | ₩30,783 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,649 | ₩31,856 | ₩29,442 | ₩30,582 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,905 | ₩31,051 | ₩27,430 | ₩31,051 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,308 | ₩31,789 | ₩28,100 | ₩29,576 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,649 | ₩30,649 | ₩28,570 | ₩29,308 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,118 | ₩31,856 | ₩29,992 | ₩30,649 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,247 | ₩32,292 | ₩28,369 | ₩31,454 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,570 | ₩30,850 | ₩28,369 | ₩30,850 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,570 | ₩29,442 | ₩28,235 | ₩28,771 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,899 | ₩28,637 | ₩26,290 | ₩28,637 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,459 | ₩27,839 | ₩24,459 | ₩27,497 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,430 | ₩30,146 | ₩26,021 | ₩26,491 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,199 | ₩28,235 | ₩21,461 | ₩28,100 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,260 | ₩22,065 | ₩20,314 | ₩22,065 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,810 | ₩22,132 | ₩21,193 | ₩21,193 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,254 | ₩22,500 | ₩20,120 | ₩21,166 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,187 | ₩21,327 | ₩20,187 | ₩20,589 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,120 | ₩21,394 | ₩20,120 | ₩21,085 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,992 | ₩21,079 | ₩20,120 | ₩20,120 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,796 | ₩22,132 | ₩20,254 | ₩21,662 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,662 | ₩22,668 | ₩21,260 | ₩22,400 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,522 | ₩22,735 | ₩20,522 | ₩21,528 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,992 | ₩21,427 | ₩19,918 | ₩20,522 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,918 | ₩20,723 | ₩19,851 | ₩20,388 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,918 | ₩20,763 | ₩19,851 | ₩20,522 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,851 | ₩20,857 | ₩19,851 | ₩19,918 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,784 | ₩20,992 | ₩19,784 | ₩20,455 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,918 | ₩20,321 | ₩19,851 | ₩20,053 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,321 | ₩20,321 | ₩19,851 | ₩19,851 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,851 | ₩20,086 | ₩19,851 | ₩20,053 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,723 | ₩20,723 | ₩19,851 | ₩19,918 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,307 | ₩21,059 | ₩19,851 | ₩20,857 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,421 | ₩20,924 | ₩20,120 | ₩20,321 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,388 | ₩21,159 | ₩19,851 | ₩20,160 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,851 | ₩20,589 | ₩19,851 | ₩20,589 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,126 | ₩21,609 | ₩19,851 | ₩20,254 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,461 | ₩21,595 | ₩20,945 | ₩20,992 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,361 | ₩21,863 | ₩20,361 | ₩21,394 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,662 | ₩21,662 | ₩20,603 | ₩21,528 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,394 | ₩21,796 | ₩21,199 | ₩21,796 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,729 | ₩22,340 | ₩20,992 | ₩21,059 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,132 | ₩22,266 | ₩21,193 | ₩21,796 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,193 | ₩22,869 | ₩21,112 | ₩21,863 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,668 | ₩24,479 | ₩20,522 | ₩21,226 | -6.36% | 4.8만 |
|---|