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 | ₩2,011 | ₩1,743 | ₩1,743 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,991 | ₩1,998 | ₩1,958 | ₩1,985 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,052 | ₩2,159 | ₩1,904 | ₩1,998 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,179 | ₩2,179 | ₩2,052 | ₩2,065 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,199 | ₩2,280 | ₩2,119 | ₩2,145 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,172 | ₩2,292 | ₩2,145 | ₩2,212 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,239 | ₩2,239 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,172 |
| -2.99% |
| 3.9만 |
| 2026.09.29 | ₩2,280 | ₩2,280 | ₩2,119 | ₩2,159 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,347 | ₩2,347 | ₩2,172 | ₩2,253 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,367 | ₩2,172 | ₩2,347 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,427 | ₩2,427 | ₩2,293 | ₩2,333 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,507 | ₩2,528 | ₩2,360 | ₩2,400 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,588 | ₩2,654 | ₩2,360 | ₩2,507 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,615 | ₩2,621 | ₩2,494 | ₩2,494 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,655 | ₩2,679 | ₩2,575 | ₩2,575 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,642 | ₩2,729 | ₩2,575 | ₩2,642 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,675 | ₩2,762 | ₩2,601 | ₩2,655 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,682 | ₩2,738 | ₩2,601 | ₩2,655 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,709 | ₩2,507 | ₩2,682 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,796 | ₩2,883 | ₩2,628 | ₩2,655 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,977 | ₩3,071 | ₩2,776 | ₩2,843 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,722 | ₩3,097 | ₩2,561 | ₩3,077 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,829 | ₩2,883 | ₩2,671 | ₩2,709 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,856 | ₩3,017 | ₩2,802 | ₩2,910 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,836 | ₩3,044 | ₩2,836 | ₩2,950 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,709 | ₩2,970 | ₩2,709 | ₩2,816 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,829 | ₩3,030 | ₩2,682 | ₩2,682 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,084 | ₩3,316 | ₩2,856 | ₩2,870 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,124 | ₩3,191 | ₩2,950 | ₩3,111 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,553 | ₩3,687 | ₩3,131 | ₩3,151 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,023 | ₩4,023 | ₩3,842 | ₩3,942 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,694 | ₩3,949 | ₩3,667 | ₩3,942 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,889 | ₩4,016 | ₩3,687 | ₩3,728 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,976 | ₩4,023 | ₩3,761 | ₩3,842 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,130 | ₩4,224 | ₩3,822 | ₩3,909 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,277 | ₩4,418 | ₩3,822 | ₩4,110 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,465 | ₩4,485 | ₩4,224 | ₩4,277 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,559 | ₩4,646 | ₩4,412 | ₩4,445 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,425 | ₩4,619 | ₩4,291 | ₩4,526 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,224 | ₩4,626 | ₩4,150 | ₩4,405 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,425 | ₩4,492 | ₩4,157 | ₩4,157 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,425 | ₩4,599 | ₩4,271 | ₩4,412 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,492 | ₩4,593 | ₩4,358 | ₩4,418 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,780 | ₩4,814 | ₩4,559 | ₩4,613 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,961 | ₩5,330 | ₩4,760 | ₩4,774 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,364 | ₩5,390 | ₩4,968 | ₩4,968 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,162 | ₩5,504 | ₩5,095 | ₩5,330 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,336 | ₩6,544 | ₩4,901 | ₩5,048 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,766 | ₩6,705 | ₩5,685 | ₩6,705 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,095 | ₩5,766 | ₩4,961 | ₩5,632 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,720 | ₩5,243 | ₩4,720 | ₩4,981 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,626 | ₩5,028 | ₩4,626 | ₩4,814 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,935 | ₩5,042 | ₩4,593 | ₩4,713 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,914 | ₩5,095 | ₩4,559 | ₩5,095 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,867 | ₩5,095 | ₩4,633 | ₩4,800 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,760 | ₩5,364 | ₩4,727 | ₩4,988 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,693 | ₩4,901 | ₩4,532 | ₩4,760 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,028 | ₩5,048 | ₩4,579 | ₩4,727 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,760 | ₩5,162 | ₩4,680 | ₩4,935 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,069 | ₩5,136 | ₩4,398 | ₩4,653 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,095 | ₩5,297 | ₩4,901 | ₩5,243 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,484 | ₩5,632 | ₩4,807 | ₩4,988 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,101 | ₩6,202 | ₩5,364 | ₩5,484 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,302 | ₩6,369 | ₩5,940 | ₩6,235 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,034 | ₩6,456 | ₩5,967 | ₩6,369 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,282 | ₩6,410 | ₩5,833 | ₩6,034 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,570 | ₩7,308 | ₩6,141 | ₩6,410 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,275 | ₩6,872 | ₩5,967 | ₩6,624 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,906 | ₩7,040 | ₩6,249 | ₩6,470 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,570 | ₩7,710 | ₩6,564 | ₩6,973 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,363 | ₩6,906 | ₩5,699 | ₩6,906 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,498 | ₩6,906 | ₩5,230 | ₩6,617 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,056 | ₩5,471 | ₩4,009 | ₩5,471 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,882 | ₩4,284 | ₩3,741 | ₩4,197 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,330 | ₩5,531 | ₩3,620 | ₩4,003 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,230 | ₩5,545 | ₩5,082 | ₩5,384 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,250 | ₩5,565 | ₩5,069 | ₩5,236 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,766 | ₩5,766 | ₩5,028 | ₩5,062 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,632 | ₩5,980 | ₩5,632 | ₩5,632 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,833 | ₩5,880 | ₩5,404 | ₩5,752 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,034 | ₩6,242 | ₩5,773 | ₩5,833 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,101 | ₩6,369 | ₩5,813 | ₩5,813 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,436 | ₩6,503 | ₩5,659 | ₩5,980 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,041 | ₩6,805 | ₩6,041 | ₩6,249 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,302 | ₩6,591 | ₩5,900 | ₩6,101 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,107 | ₩7,107 | ₩6,108 | ₩6,423 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,900 | ₩7,643 | ₩5,632 | ₩7,107 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,498 | ₩6,101 | ₩5,297 | ₩5,706 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,209 | ₩5,813 | ₩5,116 | ₩5,699 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,645 | ₩5,732 | ₩5,028 | ₩5,370 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,699 | ₩5,813 | ₩5,565 | ₩5,645 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,161 | ₩6,168 | ₩5,062 | ₩5,478 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,961 | ₩5,974 | ₩4,961 | ₩5,833 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,095 | ₩5,095 | ₩4,740 | ₩4,995 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,298 | ₩5,297 | ₩4,284 | ₩5,095 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,123 | ₩4,358 | ₩4,123 | ₩4,217 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,324 | ₩4,405 | ₩4,070 | ₩4,224 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,210 | ₩4,626 | ₩4,123 | ₩4,324 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,184 | ₩4,304 | ₩3,895 | ₩4,137 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,358 | ₩4,391 | ₩4,157 | ₩4,157 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,579 | ₩4,854 | ₩4,365 | ₩4,405 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,492 | ₩4,834 | ₩4,365 | ₩4,559 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,110 | ₩4,874 | ₩4,110 | ₩4,626 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,130 | ₩4,298 | ₩3,956 | ₩4,224 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,204 | ₩4,298 | ₩3,962 | ₩3,962 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,291 | ₩4,311 | ₩4,090 | ₩4,217 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,251 | ₩4,546 | ₩4,103 | ₩4,257 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,956 | ₩4,304 | ₩3,956 | ₩4,170 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,982 | ₩4,157 | ₩3,956 | ₩4,036 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,875 | ₩4,090 | ₩3,868 | ₩3,922 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,023 | ₩4,137 | ₩3,842 | ₩3,949 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,788 | ₩4,056 | ₩3,587 | ₩3,956 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,956 | ₩3,956 | ₩3,734 | ₩3,734 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,009 | ₩4,009 | ₩3,553 | ₩3,868 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,889 | ₩4,056 | ₩3,889 | ₩3,956 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,023 | ₩4,056 | ₩3,915 | ₩3,922 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,150 | ₩4,224 | ₩3,889 | ₩3,889 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,130 | ₩4,331 | ₩4,063 | ₩4,063 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,351 | ₩4,425 | ₩3,989 | ₩4,056 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,056 | ₩4,479 | ₩4,056 | ₩4,438 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,157 | ₩4,210 | ₩4,023 | ₩4,043 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,224 | ₩4,311 | ₩3,956 | ₩4,090 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,157 | ₩4,311 | ₩4,063 | ₩4,257 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,190 | ₩4,445 | ₩4,150 | ₩4,163 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,224 | ₩4,680 | ₩4,157 | ₩4,197 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,298 | ₩4,338 | ₩4,076 | ₩4,143 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,177 | ₩4,693 | ₩4,090 | ₩4,365 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,190 | ₩4,324 | ₩4,050 | ₩4,177 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,224 | ₩5,095 | ₩4,184 | ₩4,298 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,029 | ₩4,224 | ₩3,822 | ₩4,184 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,157 | ₩3,687 | ₩3,922 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,728 | ₩4,143 | ₩3,620 | ₩3,942 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,486 | ₩3,728 | ₩3,399 | ₩3,620 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,755 | ₩4,076 | ₩3,486 | ₩3,486 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,023 | ₩4,090 | ₩3,815 | ₩3,815 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,922 | ₩4,291 | ₩3,875 | ₩3,909 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,224 | ₩4,324 | ₩3,822 | ₩3,862 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,137 | ₩4,505 | ₩4,023 | ₩4,163 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,016 | ₩4,572 | ₩4,016 | ₩4,338 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,794 | ₩4,861 | ₩3,875 | ₩3,875 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,209 | ₩5,209 | ₩4,727 | ₩4,948 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,625 | ₩5,846 | ₩5,142 | ₩5,511 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,974 | ₩6,235 | ₩5,511 | ₩5,592 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,732 | ₩6,168 | ₩5,451 | ₩6,014 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,888 | ₩5,967 | ₩4,888 | ₩5,565 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,753 | ₩4,948 | ₩4,727 | ₩4,867 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,526 | ₩4,961 | ₩4,526 | ₩4,640 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,894 | ₩4,948 | ₩4,371 | ₩4,526 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,894 | ₩5,183 | ₩4,727 | ₩4,901 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,412 | ₩5,230 | ₩4,224 | ₩4,874 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,103 | ₩4,532 | ₩4,023 | ₩4,432 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,956 | ₩4,405 | ₩3,721 | ₩4,184 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,755 | ₩4,646 | ₩3,580 | ₩3,889 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,453 | ₩3,493 | ₩3,091 | ₩3,399 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,687 | ₩3,788 | ₩3,460 | ₩3,460 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,620 | ₩3,815 | ₩3,600 | ₩3,701 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,956 | ₩3,956 | ₩3,560 | ₩3,634 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,855 | ₩4,029 | ₩3,701 | ₩3,956 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,587 | ₩3,882 | ₩3,587 | ₩3,788 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,687 | ₩3,728 | ₩3,379 | ₩3,627 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,942 | ₩3,942 | ₩3,493 | ₩3,493 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,050 | ₩4,251 | ₩3,687 | ₩3,687 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,358 | ₩4,733 | ₩3,915 | ₩4,110 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,767 | ₩4,767 | ₩4,358 | ₩4,391 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,626 | ₩4,861 | ₩4,425 | ₩4,693 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,162 | ₩5,230 | ₩4,599 | ₩4,673 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,526 | ₩5,297 | ₩4,371 | ₩4,941 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,197 | ₩4,559 | ₩4,050 | ₩4,378 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,949 | ₩4,425 | ₩3,889 | ₩4,023 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,224 | ₩4,405 | ₩3,486 | ₩4,096 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,110 | ₩4,827 | ₩3,956 | ₩4,425 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,358 | ₩4,492 | ₩4,016 | ₩4,083 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,699 | ₩5,732 | ₩3,976 | ₩4,492 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,570 | ₩6,839 | ₩5,699 | ₩6,034 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,576 | ₩8,045 | ₩6,369 | ₩6,839 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,699 | ₩11,733 | ₩5,498 | ₩8,381 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,327 | ₩35,735 | ₩33,274 | ₩34,327 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,065 | ₩36,137 | ₩34,126 | ₩34,997 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,467 | ₩37,512 | ₩34,595 | ₩35,266 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,875 | ₩37,981 | ₩35,668 | ₩35,802 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,746 | ₩39,892 | ₩36,875 | ₩37,344 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,863 | ₩38,886 | ₩33,791 | ₩37,545 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,065 | ₩37,485 | ₩34,394 | ₩34,394 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,808 | ₩38,249 | ₩33,858 | ₩35,400 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,271 | ₩37,947 | ₩35,199 | ₩36,674 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,534 | ₩38,484 | ₩35,065 | ₩37,210 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,422 | ₩40,830 | ₩34,863 | ₩36,204 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,674 | ₩41,420 | ₩34,327 | ₩39,221 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,760 | ₩38,048 | ₩35,735 | ₩35,735 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,283 | ₩40,106 | ₩37,009 | ₩38,752 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,160 | ₩42,909 | ₩37,344 | ₩38,283 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,797 | ₩47,200 | ₩39,557 | ₩40,294 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,188 | ₩48,272 | ₩40,629 | ₩45,188 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,216 | ₩45,255 | ₩38,216 | ₩44,183 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,557 | ₩40,482 | ₩37,210 | ₩38,417 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,367 | ₩41,970 | ₩38,712 | ₩39,221 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,238 | ₩48,272 | ₩38,551 | ₩41,769 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,629 | ₩42,238 | ₩40,428 | ₩41,635 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,769 | ₩42,104 | ₩39,557 | ₩41,099 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,574 | ₩42,708 | ₩40,522 | ₩41,769 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,919 | ₩42,909 | ₩32,584 | ₩42,574 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,657 | ₩33,657 | ₩31,109 | ₩32,852 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,796 | ₩34,863 | ₩32,584 | ₩33,657 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,338 | ₩35,802 | ₩30,338 | ₩34,997 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,494 | ₩31,310 | ₩28,427 | ₩31,042 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,304 | ₩30,774 | ₩28,561 | ₩29,030 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,170 | ₩31,511 | ₩29,030 | ₩30,774 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,640 | ₩31,846 | ₩29,433 | ₩30,573 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,896 | ₩31,042 | ₩27,421 | ₩31,042 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,299 | ₩31,779 | ₩28,092 | ₩29,567 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,640 | ₩30,640 | ₩28,561 | ₩29,299 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,109 | ₩31,846 | ₩29,983 | ₩30,640 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,237 | ₩32,282 | ₩28,360 | ₩31,444 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,561 | ₩30,841 | ₩28,360 | ₩30,841 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,561 | ₩29,433 | ₩28,226 | ₩28,762 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,891 | ₩28,628 | ₩26,282 | ₩28,628 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,451 | ₩27,830 | ₩24,451 | ₩27,488 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,421 | ₩30,137 | ₩26,013 | ₩26,483 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,192 | ₩28,226 | ₩21,454 | ₩28,092 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,253 | ₩22,058 | ₩20,308 | ₩22,058 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,803 | ₩22,125 | ₩21,186 | ₩21,186 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,248 | ₩22,494 | ₩20,114 | ₩21,159 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,181 | ₩21,320 | ₩20,181 | ₩20,583 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,114 | ₩21,387 | ₩20,114 | ₩21,079 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,985 | ₩21,072 | ₩20,114 | ₩20,114 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,790 | ₩22,125 | ₩20,248 | ₩21,656 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,656 | ₩22,661 | ₩21,253 | ₩22,393 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,516 | ₩22,728 | ₩20,516 | ₩21,521 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,985 | ₩21,421 | ₩19,912 | ₩20,516 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,912 | ₩20,717 | ₩19,845 | ₩20,382 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,912 | ₩20,757 | ₩19,845 | ₩20,516 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,845 | ₩20,851 | ₩19,845 | ₩19,912 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,778 | ₩20,985 | ₩19,778 | ₩20,449 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,912 | ₩20,315 | ₩19,845 | ₩20,046 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,315 | ₩20,315 | ₩19,845 | ₩19,845 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,845 | ₩20,080 | ₩19,845 | ₩20,046 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,717 | ₩20,717 | ₩19,845 | ₩19,912 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,301 | ₩21,052 | ₩19,845 | ₩20,851 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,415 | ₩20,918 | ₩20,114 | ₩20,315 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,382 | ₩21,153 | ₩19,845 | ₩20,154 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,845 | ₩20,583 | ₩19,845 | ₩20,583 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,119 | ₩21,602 | ₩19,845 | ₩20,248 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,454 | ₩21,588 | ₩20,938 | ₩20,985 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,355 | ₩21,857 | ₩20,355 | ₩21,387 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,656 | ₩21,656 | ₩20,596 | ₩21,521 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,387 | ₩21,790 | ₩21,193 | ₩21,790 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,723 | ₩22,333 | ₩20,985 | ₩21,052 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,125 | ₩22,259 | ₩21,186 | ₩21,790 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,186 | ₩22,862 | ₩21,106 | ₩21,857 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,661 | ₩24,471 | ₩20,516 | ₩21,220 | -6.36% | 4.8만 |
|---|