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 | ₩1,739 | ₩1,794 | ₩1,701 | ₩1,701 | -2.23% | 8.2만 |
| 2026.10.08 | ₩1,955 | ₩2,008 | ₩1,741 | ₩1,741 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,988 | ₩1,995 | ₩1,955 | ₩1,982 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,049 | ₩2,156 | ₩1,901 | ₩1,995 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,176 | ₩2,176 | ₩2,049 | ₩2,062 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,196 | ₩2,276 | ₩2,116 | ₩2,142 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,169 | ₩2,288 | ₩2,142 | ₩2,209 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,236 | ₩2,236 | ₩2,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,169 |
| -2.99% |
| 3.9만 |
| 2026.09.29 | ₩2,276 | ₩2,276 | ₩2,116 | ₩2,156 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,343 | ₩2,343 | ₩2,169 | ₩2,249 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,316 | ₩2,363 | ₩2,169 | ₩2,343 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,424 | ₩2,424 | ₩2,290 | ₩2,330 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,504 | ₩2,524 | ₩2,357 | ₩2,397 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,584 | ₩2,650 | ₩2,357 | ₩2,504 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,611 | ₩2,618 | ₩2,491 | ₩2,491 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,651 | ₩2,675 | ₩2,571 | ₩2,571 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,638 | ₩2,725 | ₩2,571 | ₩2,638 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,671 | ₩2,758 | ₩2,598 | ₩2,651 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,678 | ₩2,734 | ₩2,598 | ₩2,651 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,638 | ₩2,705 | ₩2,504 | ₩2,678 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,792 | ₩2,879 | ₩2,624 | ₩2,651 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,973 | ₩3,066 | ₩2,772 | ₩2,839 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,718 | ₩3,093 | ₩2,557 | ₩3,073 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,825 | ₩2,879 | ₩2,667 | ₩2,705 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,852 | ₩3,013 | ₩2,798 | ₩2,906 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,832 | ₩3,039 | ₩2,832 | ₩2,946 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,705 | ₩2,966 | ₩2,705 | ₩2,812 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,825 | ₩3,026 | ₩2,678 | ₩2,678 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,080 | ₩3,311 | ₩2,852 | ₩2,865 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,120 | ₩3,187 | ₩2,946 | ₩3,106 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,548 | ₩3,682 | ₩3,127 | ₩3,147 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,017 | ₩4,017 | ₩3,836 | ₩3,937 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,689 | ₩3,943 | ₩3,662 | ₩3,937 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,883 | ₩4,010 | ₩3,682 | ₩3,722 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,970 | ₩4,017 | ₩3,756 | ₩3,836 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,124 | ₩4,218 | ₩3,816 | ₩3,903 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,271 | ₩4,412 | ₩3,816 | ₩4,104 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,459 | ₩4,479 | ₩4,218 | ₩4,271 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,553 | ₩4,640 | ₩4,405 | ₩4,439 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,419 | ₩4,613 | ₩4,285 | ₩4,519 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,218 | ₩4,619 | ₩4,144 | ₩4,399 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,419 | ₩4,486 | ₩4,151 | ₩4,151 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,419 | ₩4,593 | ₩4,265 | ₩4,405 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,486 | ₩4,586 | ₩4,352 | ₩4,412 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,773 | ₩4,807 | ₩4,553 | ₩4,606 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,954 | ₩5,322 | ₩4,753 | ₩4,767 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,356 | ₩5,383 | ₩4,961 | ₩4,961 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,155 | ₩5,497 | ₩5,088 | ₩5,322 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,327 | ₩6,534 | ₩4,894 | ₩5,041 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,758 | ₩6,695 | ₩5,677 | ₩6,695 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,088 | ₩5,758 | ₩4,954 | ₩5,624 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,713 | ₩5,235 | ₩4,713 | ₩4,974 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,619 | ₩5,021 | ₩4,619 | ₩4,807 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,927 | ₩5,035 | ₩4,586 | ₩4,707 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,907 | ₩5,088 | ₩4,553 | ₩5,088 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,860 | ₩5,088 | ₩4,626 | ₩4,794 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,753 | ₩5,356 | ₩4,720 | ₩4,981 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,686 | ₩4,894 | ₩4,526 | ₩4,753 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,021 | ₩5,041 | ₩4,573 | ₩4,720 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,753 | ₩5,155 | ₩4,673 | ₩4,927 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,061 | ₩5,128 | ₩4,392 | ₩4,646 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,088 | ₩5,289 | ₩4,894 | ₩5,235 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,476 | ₩5,624 | ₩4,800 | ₩4,981 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,092 | ₩6,193 | ₩5,356 | ₩5,476 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,293 | ₩6,360 | ₩5,932 | ₩6,226 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,025 | ₩6,447 | ₩5,958 | ₩6,360 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,273 | ₩6,400 | ₩5,825 | ₩6,025 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,561 | ₩7,297 | ₩6,133 | ₩6,400 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,266 | ₩6,862 | ₩5,958 | ₩6,615 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,896 | ₩7,030 | ₩6,240 | ₩6,461 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,561 | ₩7,699 | ₩6,554 | ₩6,963 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,353 | ₩6,896 | ₩5,691 | ₩6,896 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,490 | ₩6,896 | ₩5,222 | ₩6,608 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,050 | ₩5,463 | ₩4,004 | ₩5,463 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,876 | ₩4,278 | ₩3,736 | ₩4,191 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,322 | ₩5,523 | ₩3,615 | ₩3,997 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,222 | ₩5,537 | ₩5,075 | ₩5,376 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,242 | ₩5,557 | ₩5,061 | ₩5,229 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,758 | ₩5,758 | ₩5,021 | ₩5,055 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,624 | ₩5,972 | ₩5,624 | ₩5,624 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,825 | ₩5,871 | ₩5,396 | ₩5,744 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,025 | ₩6,233 | ₩5,764 | ₩5,825 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,092 | ₩6,360 | ₩5,804 | ₩5,804 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,427 | ₩6,494 | ₩5,650 | ₩5,972 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,032 | ₩6,795 | ₩6,032 | ₩6,240 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,293 | ₩6,581 | ₩5,892 | ₩6,092 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,097 | ₩7,097 | ₩6,099 | ₩6,414 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,892 | ₩7,632 | ₩5,624 | ₩7,097 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,490 | ₩6,092 | ₩5,289 | ₩5,697 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,202 | ₩5,804 | ₩5,108 | ₩5,691 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,637 | ₩5,724 | ₩5,021 | ₩5,363 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,691 | ₩5,804 | ₩5,557 | ₩5,637 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,153 | ₩6,159 | ₩5,055 | ₩5,470 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,954 | ₩5,965 | ₩4,954 | ₩5,825 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,088 | ₩5,088 | ₩4,733 | ₩4,988 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,291 | ₩5,289 | ₩4,278 | ₩5,088 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,117 | ₩4,352 | ₩4,117 | ₩4,211 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,318 | ₩4,399 | ₩4,064 | ₩4,218 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,204 | ₩4,619 | ₩4,117 | ₩4,318 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,178 | ₩4,298 | ₩3,890 | ₩4,131 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,352 | ₩4,385 | ₩4,151 | ₩4,151 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,573 | ₩4,847 | ₩4,358 | ₩4,399 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,486 | ₩4,827 | ₩4,358 | ₩4,553 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,104 | ₩4,867 | ₩4,104 | ₩4,619 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,124 | ₩4,291 | ₩3,950 | ₩4,218 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,198 | ₩4,291 | ₩3,957 | ₩3,957 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,285 | ₩4,305 | ₩4,084 | ₩4,211 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,245 | ₩4,539 | ₩4,097 | ₩4,251 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,950 | ₩4,298 | ₩3,950 | ₩4,164 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,977 | ₩4,151 | ₩3,950 | ₩4,030 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,870 | ₩4,084 | ₩3,863 | ₩3,917 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,017 | ₩4,131 | ₩3,836 | ₩3,943 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,783 | ₩4,050 | ₩3,582 | ₩3,950 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,950 | ₩3,950 | ₩3,729 | ₩3,729 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,004 | ₩4,004 | ₩3,548 | ₩3,863 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,883 | ₩4,050 | ₩3,883 | ₩3,950 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,017 | ₩4,050 | ₩3,910 | ₩3,917 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,144 | ₩4,218 | ₩3,883 | ₩3,883 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,124 | ₩4,325 | ₩4,057 | ₩4,057 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,345 | ₩4,419 | ₩3,983 | ₩4,050 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,472 | ₩4,050 | ₩4,432 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,151 | ₩4,204 | ₩4,017 | ₩4,037 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,218 | ₩4,305 | ₩3,950 | ₩4,084 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,151 | ₩4,305 | ₩4,057 | ₩4,251 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,184 | ₩4,439 | ₩4,144 | ₩4,158 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,218 | ₩4,673 | ₩4,151 | ₩4,191 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,291 | ₩4,332 | ₩4,070 | ₩4,137 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,171 | ₩4,686 | ₩4,084 | ₩4,358 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,184 | ₩4,318 | ₩4,044 | ₩4,171 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,218 | ₩5,088 | ₩4,178 | ₩4,291 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,024 | ₩4,218 | ₩3,816 | ₩4,178 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,816 | ₩4,151 | ₩3,682 | ₩3,917 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,722 | ₩4,137 | ₩3,615 | ₩3,937 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,481 | ₩3,722 | ₩3,394 | ₩3,615 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,749 | ₩4,070 | ₩3,481 | ₩3,481 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,017 | ₩4,084 | ₩3,809 | ₩3,809 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,917 | ₩4,285 | ₩3,870 | ₩3,903 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,218 | ₩4,318 | ₩3,816 | ₩3,856 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,131 | ₩4,499 | ₩4,017 | ₩4,158 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,010 | ₩4,566 | ₩4,010 | ₩4,332 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,787 | ₩4,854 | ₩3,870 | ₩3,870 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,202 | ₩5,202 | ₩4,720 | ₩4,941 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,617 | ₩5,838 | ₩5,135 | ₩5,503 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,965 | ₩6,226 | ₩5,503 | ₩5,584 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,724 | ₩6,159 | ₩5,443 | ₩6,005 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,881 | ₩5,958 | ₩4,881 | ₩5,557 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,747 | ₩4,941 | ₩4,720 | ₩4,860 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,519 | ₩4,954 | ₩4,519 | ₩4,633 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,887 | ₩4,941 | ₩4,365 | ₩4,519 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,887 | ₩5,175 | ₩4,720 | ₩4,894 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,405 | ₩5,222 | ₩4,218 | ₩4,867 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,097 | ₩4,526 | ₩4,017 | ₩4,425 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,950 | ₩4,399 | ₩3,716 | ₩4,178 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,749 | ₩4,640 | ₩3,575 | ₩3,883 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,448 | ₩3,488 | ₩3,086 | ₩3,394 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,682 | ₩3,783 | ₩3,455 | ₩3,455 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,615 | ₩3,809 | ₩3,595 | ₩3,696 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,950 | ₩3,950 | ₩3,555 | ₩3,629 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,850 | ₩4,024 | ₩3,696 | ₩3,950 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,582 | ₩3,876 | ₩3,582 | ₩3,783 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,682 | ₩3,722 | ₩3,374 | ₩3,622 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,937 | ₩3,937 | ₩3,488 | ₩3,488 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,044 | ₩4,245 | ₩3,682 | ₩3,682 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,352 | ₩4,727 | ₩3,910 | ₩4,104 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,760 | ₩4,760 | ₩4,352 | ₩4,385 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,619 | ₩4,854 | ₩4,419 | ₩4,686 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,155 | ₩5,222 | ₩4,593 | ₩4,666 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,519 | ₩5,289 | ₩4,365 | ₩4,934 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,191 | ₩4,553 | ₩4,044 | ₩4,372 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,943 | ₩4,419 | ₩3,883 | ₩4,017 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,218 | ₩4,399 | ₩3,481 | ₩4,091 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,104 | ₩4,820 | ₩3,950 | ₩4,419 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,352 | ₩4,486 | ₩4,010 | ₩4,077 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,691 | ₩5,724 | ₩3,970 | ₩4,486 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,561 | ₩6,829 | ₩5,691 | ₩6,025 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,565 | ₩8,034 | ₩6,360 | ₩6,829 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,691 | ₩11,716 | ₩5,490 | ₩8,369 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,278 | ₩35,684 | ₩33,227 | ₩34,278 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,014 | ₩36,086 | ₩34,077 | ₩34,947 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,416 | ₩37,458 | ₩34,546 | ₩35,215 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,822 | ₩37,927 | ₩35,617 | ₩35,751 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,692 | ₩39,835 | ₩36,822 | ₩37,291 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,813 | ₩38,830 | ₩33,742 | ₩37,491 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,014 | ₩37,431 | ₩34,345 | ₩34,345 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,755 | ₩38,194 | ₩33,809 | ₩35,349 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,219 | ₩37,893 | ₩35,148 | ₩36,621 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,483 | ₩38,429 | ₩35,014 | ₩37,157 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,366 | ₩40,772 | ₩34,813 | ₩36,152 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,621 | ₩41,361 | ₩34,278 | ₩39,165 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,706 | ₩37,994 | ₩35,684 | ₩35,684 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,228 | ₩40,049 | ₩36,956 | ₩38,697 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,102 | ₩42,847 | ₩37,291 | ₩38,228 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,730 | ₩47,132 | ₩39,500 | ₩40,236 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,124 | ₩48,203 | ₩40,571 | ₩45,124 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,161 | ₩45,191 | ₩38,161 | ₩44,119 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,500 | ₩40,424 | ₩37,157 | ₩38,362 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,308 | ₩41,910 | ₩38,656 | ₩39,165 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,178 | ₩48,203 | ₩38,496 | ₩41,709 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,571 | ₩42,178 | ₩40,370 | ₩41,575 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,709 | ₩42,044 | ₩39,500 | ₩41,040 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,513 | ₩42,647 | ₩40,464 | ₩41,709 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,872 | ₩42,847 | ₩32,537 | ₩42,513 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,608 | ₩33,608 | ₩31,064 | ₩32,805 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,747 | ₩34,813 | ₩32,537 | ₩33,608 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,294 | ₩35,751 | ₩30,294 | ₩34,947 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,453 | ₩31,265 | ₩28,386 | ₩30,997 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,261 | ₩30,730 | ₩28,520 | ₩28,989 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,127 | ₩31,466 | ₩28,989 | ₩30,730 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,596 | ₩31,801 | ₩29,391 | ₩30,529 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,855 | ₩30,997 | ₩27,382 | ₩30,997 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,257 | ₩31,734 | ₩28,052 | ₩29,525 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,596 | ₩30,596 | ₩28,520 | ₩29,257 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,064 | ₩31,801 | ₩29,940 | ₩30,596 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,194 | ₩32,236 | ₩28,319 | ₩31,399 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,520 | ₩30,797 | ₩28,319 | ₩30,797 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,520 | ₩29,391 | ₩28,186 | ₩28,721 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,851 | ₩28,587 | ₩26,244 | ₩28,587 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,416 | ₩27,791 | ₩24,416 | ₩27,449 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,382 | ₩30,094 | ₩25,976 | ₩26,445 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,160 | ₩28,186 | ₩21,424 | ₩28,052 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,223 | ₩22,026 | ₩20,279 | ₩22,026 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,772 | ₩22,093 | ₩21,156 | ₩21,156 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,219 | ₩22,461 | ₩20,085 | ₩21,129 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,152 | ₩21,290 | ₩20,152 | ₩20,553 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,085 | ₩21,357 | ₩20,085 | ₩21,049 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,955 | ₩21,042 | ₩20,085 | ₩20,085 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,758 | ₩22,093 | ₩20,219 | ₩21,625 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,625 | ₩22,629 | ₩21,223 | ₩22,361 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,486 | ₩22,696 | ₩20,486 | ₩21,491 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,955 | ₩21,390 | ₩19,884 | ₩20,486 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,884 | ₩20,687 | ₩19,817 | ₩20,352 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,884 | ₩20,727 | ₩19,817 | ₩20,486 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,817 | ₩20,821 | ₩19,817 | ₩19,884 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,750 | ₩20,955 | ₩19,750 | ₩20,419 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,884 | ₩20,286 | ₩19,817 | ₩20,018 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,286 | ₩20,286 | ₩19,817 | ₩19,817 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,817 | ₩20,051 | ₩19,817 | ₩20,018 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,687 | ₩20,687 | ₩19,817 | ₩19,884 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,272 | ₩21,022 | ₩19,817 | ₩20,821 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,386 | ₩20,888 | ₩20,085 | ₩20,286 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,352 | ₩21,122 | ₩19,817 | ₩20,125 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,817 | ₩20,553 | ₩19,817 | ₩20,553 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,089 | ₩21,571 | ₩19,817 | ₩20,219 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,424 | ₩21,558 | ₩20,908 | ₩20,955 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,326 | ₩21,825 | ₩20,326 | ₩21,357 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,625 | ₩21,625 | ₩20,567 | ₩21,491 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,357 | ₩21,758 | ₩21,163 | ₩21,758 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,691 | ₩22,301 | ₩20,955 | ₩21,022 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,093 | ₩22,227 | ₩21,156 | ₩21,758 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,156 | ₩22,830 | ₩21,076 | ₩21,825 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,629 | ₩24,436 | ₩20,486 | ₩21,189 | -6.36% | 4.8만 |
|---|