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 | ₩1,741 | ₩1,796 | ₩1,702 | ₩1,702 | -2.23% | 8.2만 |
| 2026.10.08 | ₩1,957 | ₩2,011 | ₩1,742 | ₩1,742 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,990 | ₩1,997 | ₩1,957 | ₩1,984 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,051 | ₩2,158 | ₩1,903 | ₩1,997 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,178 | ₩2,178 | ₩2,051 | ₩2,064 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,198 | ₩2,279 | ₩2,118 | ₩2,145 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,171 | ₩2,291 | ₩2,145 | ₩2,212 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,238 | ₩2,238 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,171 |
| -2.99% |
| 3.9만 |
| 2026.09.29 | ₩2,279 | ₩2,279 | ₩2,118 | ₩2,158 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,346 | ₩2,346 | ₩2,171 | ₩2,252 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,319 | ₩2,366 | ₩2,171 | ₩2,346 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,426 | ₩2,426 | ₩2,292 | ₩2,332 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,507 | ₩2,527 | ₩2,359 | ₩2,399 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,587 | ₩2,653 | ₩2,359 | ₩2,507 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,614 | ₩2,620 | ₩2,493 | ₩2,493 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,654 | ₩2,678 | ₩2,574 | ₩2,574 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,641 | ₩2,728 | ₩2,574 | ₩2,641 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,674 | ₩2,761 | ₩2,600 | ₩2,654 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,681 | ₩2,737 | ₩2,600 | ₩2,654 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,641 | ₩2,708 | ₩2,507 | ₩2,681 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,795 | ₩2,882 | ₩2,627 | ₩2,654 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,976 | ₩3,069 | ₩2,775 | ₩2,842 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,721 | ₩3,096 | ₩2,560 | ₩3,076 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,828 | ₩2,882 | ₩2,670 | ₩2,708 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,855 | ₩3,016 | ₩2,801 | ₩2,909 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,835 | ₩3,043 | ₩2,835 | ₩2,949 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,708 | ₩2,969 | ₩2,708 | ₩2,815 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,828 | ₩3,029 | ₩2,681 | ₩2,681 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,083 | ₩3,315 | ₩2,855 | ₩2,868 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,123 | ₩3,190 | ₩2,949 | ₩3,110 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,552 | ₩3,686 | ₩3,130 | ₩3,150 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,021 | ₩4,021 | ₩3,840 | ₩3,941 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,693 | ₩3,947 | ₩3,666 | ₩3,941 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,887 | ₩4,014 | ₩3,686 | ₩3,726 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,974 | ₩4,021 | ₩3,760 | ₩3,840 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,128 | ₩4,222 | ₩3,820 | ₩3,907 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,276 | ₩4,417 | ₩3,820 | ₩4,108 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,463 | ₩4,484 | ₩4,222 | ₩4,276 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,557 | ₩4,644 | ₩4,410 | ₩4,443 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,423 | ₩4,618 | ₩4,289 | ₩4,524 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,222 | ₩4,624 | ₩4,148 | ₩4,403 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,423 | ₩4,490 | ₩4,155 | ₩4,155 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,423 | ₩4,598 | ₩4,269 | ₩4,410 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,490 | ₩4,591 | ₩4,356 | ₩4,417 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,778 | ₩4,812 | ₩4,557 | ₩4,611 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,959 | ₩5,328 | ₩4,758 | ₩4,772 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,362 | ₩5,388 | ₩4,966 | ₩4,966 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,160 | ₩5,502 | ₩5,093 | ₩5,328 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,333 | ₩6,541 | ₩4,899 | ₩5,047 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,764 | ₩6,702 | ₩5,683 | ₩6,702 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,093 | ₩5,764 | ₩4,959 | ₩5,630 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,718 | ₩5,241 | ₩4,718 | ₩4,980 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,624 | ₩5,026 | ₩4,624 | ₩4,812 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,933 | ₩5,040 | ₩4,591 | ₩4,711 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,912 | ₩5,093 | ₩4,557 | ₩5,093 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,866 | ₩5,093 | ₩4,631 | ₩4,799 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,758 | ₩5,362 | ₩4,725 | ₩4,986 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,691 | ₩4,899 | ₩4,530 | ₩4,758 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,026 | ₩5,047 | ₩4,577 | ₩4,725 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,758 | ₩5,160 | ₩4,678 | ₩4,933 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,067 | ₩5,134 | ₩4,396 | ₩4,651 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,093 | ₩5,295 | ₩4,899 | ₩5,241 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,482 | ₩5,630 | ₩4,805 | ₩4,986 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,099 | ₩6,199 | ₩5,362 | ₩5,482 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,300 | ₩6,367 | ₩5,938 | ₩6,233 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,032 | ₩6,454 | ₩5,965 | ₩6,367 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,280 | ₩6,407 | ₩5,831 | ₩6,032 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,568 | ₩7,305 | ₩6,139 | ₩6,407 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,273 | ₩6,869 | ₩5,965 | ₩6,621 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,903 | ₩7,037 | ₩6,246 | ₩6,467 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,568 | ₩7,707 | ₩6,561 | ₩6,970 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,360 | ₩6,903 | ₩5,697 | ₩6,903 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,496 | ₩6,903 | ₩5,227 | ₩6,615 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,055 | ₩5,469 | ₩4,008 | ₩5,469 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,880 | ₩4,283 | ₩3,740 | ₩4,195 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,328 | ₩5,529 | ₩3,619 | ₩4,001 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,227 | ₩5,542 | ₩5,080 | ₩5,382 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,248 | ₩5,563 | ₩5,067 | ₩5,234 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,764 | ₩5,764 | ₩5,026 | ₩5,060 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,630 | ₩5,978 | ₩5,630 | ₩5,630 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,831 | ₩5,878 | ₩5,402 | ₩5,750 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,032 | ₩6,239 | ₩5,770 | ₩5,831 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,099 | ₩6,367 | ₩5,811 | ₩5,811 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,434 | ₩6,501 | ₩5,656 | ₩5,978 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,038 | ₩6,802 | ₩6,038 | ₩6,246 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,300 | ₩6,588 | ₩5,898 | ₩6,099 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,104 | ₩7,104 | ₩6,105 | ₩6,420 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,898 | ₩7,640 | ₩5,630 | ₩7,104 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,496 | ₩6,099 | ₩5,295 | ₩5,703 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,207 | ₩5,811 | ₩5,114 | ₩5,697 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,643 | ₩5,730 | ₩5,026 | ₩5,368 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,697 | ₩5,811 | ₩5,563 | ₩5,643 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,159 | ₩6,166 | ₩5,060 | ₩5,475 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,959 | ₩5,971 | ₩4,959 | ₩5,831 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,093 | ₩5,093 | ₩4,738 | ₩4,993 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,296 | ₩5,295 | ₩4,283 | ₩5,093 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,122 | ₩4,356 | ₩4,122 | ₩4,215 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,323 | ₩4,403 | ₩4,068 | ₩4,222 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,209 | ₩4,624 | ₩4,122 | ₩4,323 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,182 | ₩4,303 | ₩3,894 | ₩4,135 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,356 | ₩4,390 | ₩4,155 | ₩4,155 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,577 | ₩4,852 | ₩4,363 | ₩4,403 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,490 | ₩4,832 | ₩4,363 | ₩4,557 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,108 | ₩4,872 | ₩4,108 | ₩4,624 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,128 | ₩4,296 | ₩3,954 | ₩4,222 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,202 | ₩4,296 | ₩3,961 | ₩3,961 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,289 | ₩4,309 | ₩4,088 | ₩4,215 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,249 | ₩4,544 | ₩4,102 | ₩4,256 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,954 | ₩4,303 | ₩3,954 | ₩4,169 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,981 | ₩4,155 | ₩3,954 | ₩4,035 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,874 | ₩4,088 | ₩3,867 | ₩3,921 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,021 | ₩4,135 | ₩3,840 | ₩3,947 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,787 | ₩4,055 | ₩3,586 | ₩3,954 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,954 | ₩3,954 | ₩3,733 | ₩3,733 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,008 | ₩4,008 | ₩3,552 | ₩3,867 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,887 | ₩4,055 | ₩3,887 | ₩3,954 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,021 | ₩4,055 | ₩3,914 | ₩3,921 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,148 | ₩4,222 | ₩3,887 | ₩3,887 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,128 | ₩4,329 | ₩4,061 | ₩4,061 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,350 | ₩4,423 | ₩3,988 | ₩4,055 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,055 | ₩4,477 | ₩4,055 | ₩4,437 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,155 | ₩4,209 | ₩4,021 | ₩4,041 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,222 | ₩4,309 | ₩3,954 | ₩4,088 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,155 | ₩4,309 | ₩4,061 | ₩4,256 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,189 | ₩4,443 | ₩4,148 | ₩4,162 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,222 | ₩4,678 | ₩4,155 | ₩4,195 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,296 | ₩4,336 | ₩4,075 | ₩4,142 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,175 | ₩4,691 | ₩4,088 | ₩4,363 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,189 | ₩4,323 | ₩4,048 | ₩4,175 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,222 | ₩5,093 | ₩4,182 | ₩4,296 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,028 | ₩4,222 | ₩3,820 | ₩4,182 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,820 | ₩4,155 | ₩3,686 | ₩3,921 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,726 | ₩4,142 | ₩3,619 | ₩3,941 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,485 | ₩3,726 | ₩3,398 | ₩3,619 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,753 | ₩4,075 | ₩3,485 | ₩3,485 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,021 | ₩4,088 | ₩3,813 | ₩3,813 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,921 | ₩4,289 | ₩3,874 | ₩3,907 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,222 | ₩4,323 | ₩3,820 | ₩3,860 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,135 | ₩4,504 | ₩4,021 | ₩4,162 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,014 | ₩4,571 | ₩4,014 | ₩4,336 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,792 | ₩4,859 | ₩3,874 | ₩3,874 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,207 | ₩5,207 | ₩4,725 | ₩4,946 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,623 | ₩5,844 | ₩5,140 | ₩5,509 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,971 | ₩6,233 | ₩5,509 | ₩5,589 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,730 | ₩6,166 | ₩5,449 | ₩6,012 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,886 | ₩5,965 | ₩4,886 | ₩5,563 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,752 | ₩4,946 | ₩4,725 | ₩4,866 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,524 | ₩4,959 | ₩4,524 | ₩4,638 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,892 | ₩4,946 | ₩4,370 | ₩4,524 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,892 | ₩5,181 | ₩4,725 | ₩4,899 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,410 | ₩5,227 | ₩4,222 | ₩4,872 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,102 | ₩4,530 | ₩4,021 | ₩4,430 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,954 | ₩4,403 | ₩3,720 | ₩4,182 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,753 | ₩4,644 | ₩3,579 | ₩3,887 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,451 | ₩3,492 | ₩3,090 | ₩3,398 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,686 | ₩3,787 | ₩3,458 | ₩3,458 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,619 | ₩3,813 | ₩3,599 | ₩3,699 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,954 | ₩3,954 | ₩3,559 | ₩3,632 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,854 | ₩4,028 | ₩3,699 | ₩3,954 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,586 | ₩3,880 | ₩3,586 | ₩3,787 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,686 | ₩3,726 | ₩3,378 | ₩3,626 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,941 | ₩3,941 | ₩3,492 | ₩3,492 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,249 | ₩3,686 | ₩3,686 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,356 | ₩4,732 | ₩3,914 | ₩4,108 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,765 | ₩4,765 | ₩4,356 | ₩4,390 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,624 | ₩4,859 | ₩4,423 | ₩4,691 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,160 | ₩5,227 | ₩4,598 | ₩4,671 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,524 | ₩5,295 | ₩4,370 | ₩4,939 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,195 | ₩4,557 | ₩4,048 | ₩4,376 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,947 | ₩4,423 | ₩3,887 | ₩4,021 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,222 | ₩4,403 | ₩3,485 | ₩4,095 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,108 | ₩4,825 | ₩3,954 | ₩4,423 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,356 | ₩4,490 | ₩4,014 | ₩4,081 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,697 | ₩5,730 | ₩3,974 | ₩4,490 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,568 | ₩6,836 | ₩5,697 | ₩6,032 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,573 | ₩8,042 | ₩6,367 | ₩6,836 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,697 | ₩11,728 | ₩5,496 | ₩8,377 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,314 | ₩35,721 | ₩33,262 | ₩34,314 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,051 | ₩36,123 | ₩34,113 | ₩34,984 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,453 | ₩37,497 | ₩34,582 | ₩35,252 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,860 | ₩37,966 | ₩35,654 | ₩35,788 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,732 | ₩39,876 | ₩36,860 | ₩37,330 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,850 | ₩38,871 | ₩33,778 | ₩37,531 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,051 | ₩37,470 | ₩34,381 | ₩34,381 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,793 | ₩38,234 | ₩33,845 | ₩35,386 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,257 | ₩37,933 | ₩35,185 | ₩36,659 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,520 | ₩38,469 | ₩35,051 | ₩37,196 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,407 | ₩40,815 | ₩34,850 | ₩36,190 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,659 | ₩41,404 | ₩34,314 | ₩39,206 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,745 | ₩38,033 | ₩35,721 | ₩35,721 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,268 | ₩40,091 | ₩36,994 | ₩38,737 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,144 | ₩42,892 | ₩37,330 | ₩38,268 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,779 | ₩47,181 | ₩39,541 | ₩40,278 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,171 | ₩48,254 | ₩40,614 | ₩45,171 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,201 | ₩45,238 | ₩38,201 | ₩44,166 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,541 | ₩40,466 | ₩37,196 | ₩38,402 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,351 | ₩41,954 | ₩38,697 | ₩39,206 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,222 | ₩48,254 | ₩38,536 | ₩41,753 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,614 | ₩42,222 | ₩40,412 | ₩41,619 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,753 | ₩42,088 | ₩39,541 | ₩41,083 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,557 | ₩42,691 | ₩40,506 | ₩41,753 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,906 | ₩42,892 | ₩32,571 | ₩42,557 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,644 | ₩33,644 | ₩31,097 | ₩32,839 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,783 | ₩34,850 | ₩32,571 | ₩33,644 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,326 | ₩35,788 | ₩30,326 | ₩34,984 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,483 | ₩31,298 | ₩28,416 | ₩31,030 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,293 | ₩30,762 | ₩28,550 | ₩29,019 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,159 | ₩31,499 | ₩29,019 | ₩30,762 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,628 | ₩31,834 | ₩29,421 | ₩30,561 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,885 | ₩31,030 | ₩27,411 | ₩31,030 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,287 | ₩31,767 | ₩28,081 | ₩29,555 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,628 | ₩30,628 | ₩28,550 | ₩29,287 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,097 | ₩31,834 | ₩29,971 | ₩30,628 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,226 | ₩32,270 | ₩28,349 | ₩31,432 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,550 | ₩30,829 | ₩28,349 | ₩30,829 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,550 | ₩29,421 | ₩28,215 | ₩28,751 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,880 | ₩28,617 | ₩26,271 | ₩28,617 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,442 | ₩27,820 | ₩24,442 | ₩27,478 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,411 | ₩30,125 | ₩26,003 | ₩26,473 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,183 | ₩28,215 | ₩21,446 | ₩28,081 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,245 | ₩22,049 | ₩20,300 | ₩22,049 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,795 | ₩22,116 | ₩21,178 | ₩21,178 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,240 | ₩22,485 | ₩20,106 | ₩21,151 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,173 | ₩21,312 | ₩20,173 | ₩20,575 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,106 | ₩21,379 | ₩20,106 | ₩21,071 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,977 | ₩21,064 | ₩20,106 | ₩20,106 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,781 | ₩22,116 | ₩20,240 | ₩21,647 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,647 | ₩22,652 | ₩21,245 | ₩22,384 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,508 | ₩22,719 | ₩20,508 | ₩21,513 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,977 | ₩21,413 | ₩19,905 | ₩20,508 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,905 | ₩20,709 | ₩19,838 | ₩20,374 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,905 | ₩20,749 | ₩19,838 | ₩20,508 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,838 | ₩20,843 | ₩19,838 | ₩19,905 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,771 | ₩20,977 | ₩19,771 | ₩20,441 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,905 | ₩20,307 | ₩19,838 | ₩20,039 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,307 | ₩20,307 | ₩19,838 | ₩19,838 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,838 | ₩20,072 | ₩19,838 | ₩20,039 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,709 | ₩20,709 | ₩19,838 | ₩19,905 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,293 | ₩21,044 | ₩19,838 | ₩20,843 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,407 | ₩20,910 | ₩20,106 | ₩20,307 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,374 | ₩21,144 | ₩19,838 | ₩20,146 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,838 | ₩20,575 | ₩19,838 | ₩20,575 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,111 | ₩21,594 | ₩19,838 | ₩20,240 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,446 | ₩21,580 | ₩20,930 | ₩20,977 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,347 | ₩21,848 | ₩20,347 | ₩21,379 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,647 | ₩21,647 | ₩20,588 | ₩21,513 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,379 | ₩21,781 | ₩21,185 | ₩21,781 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,714 | ₩22,324 | ₩20,977 | ₩21,044 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,116 | ₩22,250 | ₩21,178 | ₩21,781 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,178 | ₩22,853 | ₩21,098 | ₩21,848 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,652 | ₩24,462 | ₩20,508 | ₩21,212 | -6.36% | 4.8만 |
|---|