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 | ₩2,009 | ₩1,741 | ₩1,741 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,989 | ₩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 | ₩2,143 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,169 | ₩2,288 | ₩2,143 | ₩2,209 | +1.85% | 2.6만 |
| 2026.09.30 | ₩2,236 | ₩2,236 | ₩2,143 |
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 | ₩2,250 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,317 | ₩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 | ₩2,759 | ₩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 | ₩2,625 | ₩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 | ₩2,558 | ₩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 | ₩2,799 | ₩2,906 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,832 | ₩3,040 | ₩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 | ₩3,312 | ₩2,852 | ₩2,866 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,120 | ₩3,187 | ₩2,946 | ₩3,107 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,549 | ₩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 | ₩3,944 | ₩3,662 | ₩3,937 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,883 | ₩4,011 | ₩3,682 | ₩3,723 | -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 | ₩4,272 | ₩4,412 | ₩3,816 | ₩4,104 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,459 | ₩4,479 | ₩4,218 | ₩4,272 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,553 | ₩4,640 | ₩4,406 | ₩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 | ₩4,620 | ₩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 | ₩4,406 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,486 | ₩4,586 | ₩4,352 | ₩4,412 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,774 | ₩4,807 | ₩4,553 | ₩4,606 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,955 | ₩5,323 | ₩4,754 | ₩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 | ₩5,089 | ₩5,323 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,327 | ₩6,535 | ₩4,894 | ₩5,042 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,758 | ₩6,695 | ₩5,678 | ₩6,695 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,089 | ₩5,758 | ₩4,955 | ₩5,624 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,714 | ₩5,236 | ₩4,714 | ₩4,975 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,620 | ₩5,022 | ₩4,620 | ₩4,807 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,928 | ₩5,035 | ₩4,586 | ₩4,707 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,908 | ₩5,089 | ₩4,553 | ₩5,089 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,861 | ₩5,089 | ₩4,627 | ₩4,794 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,754 | ₩5,356 | ₩4,720 | ₩4,981 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,687 | ₩4,894 | ₩4,526 | ₩4,754 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,022 | ₩5,042 | ₩4,573 | ₩4,720 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,754 | ₩5,155 | ₩4,673 | ₩4,928 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,062 | ₩5,129 | ₩4,392 | ₩4,647 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,089 | ₩5,289 | ₩4,894 | ₩5,236 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,477 | ₩5,624 | ₩4,801 | ₩4,981 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,093 | ₩6,193 | ₩5,356 | ₩5,477 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,294 | ₩6,361 | ₩5,932 | ₩6,227 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,026 | ₩6,448 | ₩5,959 | ₩6,361 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,274 | ₩6,401 | ₩5,825 | ₩6,026 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,561 | ₩7,298 | ₩6,133 | ₩6,401 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,267 | ₩6,863 | ₩5,959 | ₩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 | ₩7,700 | ₩6,555 | ₩6,963 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,354 | ₩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 | ₩4,051 | ₩5,463 | ₩4,004 | ₩5,463 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,877 | ₩4,278 | ₩3,736 | ₩4,191 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,323 | ₩5,524 | ₩3,616 | ₩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 | ₩5,062 | ₩5,229 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,758 | ₩5,758 | ₩5,022 | ₩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 | ₩5,872 | ₩5,396 | ₩5,745 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,026 | ₩6,233 | ₩5,765 | ₩5,825 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,093 | ₩6,361 | ₩5,805 | ₩5,805 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,428 | ₩6,495 | ₩5,651 | ₩5,972 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,033 | ₩6,796 | ₩6,033 | ₩6,240 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,294 | ₩6,582 | ₩5,892 | ₩6,093 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,097 | ₩7,097 | ₩6,100 | ₩6,414 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,892 | ₩7,633 | ₩5,624 | ₩7,097 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,490 | ₩6,093 | ₩5,289 | ₩5,698 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,202 | ₩5,805 | ₩5,109 | ₩5,691 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,638 | ₩5,725 | ₩5,022 | ₩5,363 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,691 | ₩5,805 | ₩5,557 | ₩5,638 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,153 | ₩6,160 | ₩5,055 | ₩5,470 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,955 | ₩5,966 | ₩4,955 | ₩5,825 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,089 | ₩5,089 | ₩4,734 | ₩4,988 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,292 | ₩5,289 | ₩4,278 | ₩5,089 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,118 | ₩4,352 | ₩4,118 | ₩4,211 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,319 | ₩4,399 | ₩4,064 | ₩4,218 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,205 | ₩4,620 | ₩4,118 | ₩4,319 | +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 | ₩4,359 | ₩4,399 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,486 | ₩4,827 | ₩4,359 | ₩4,553 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,104 | ₩4,868 | ₩4,104 | ₩4,620 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,124 | ₩4,292 | ₩3,950 | ₩4,218 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,198 | ₩4,292 | ₩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 | ₩4,098 | ₩4,252 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,950 | ₩4,298 | ₩3,950 | ₩4,165 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,977 | ₩4,151 | ₩3,950 | ₩4,031 | +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 | ₩3,944 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,783 | ₩4,051 | ₩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 | ₩3,549 | ₩3,863 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,883 | ₩4,051 | ₩3,883 | ₩3,950 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,017 | ₩4,051 | ₩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 | ₩3,984 | ₩4,051 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,051 | ₩4,473 | ₩4,051 | ₩4,432 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,151 | ₩4,205 | ₩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 | ₩4,252 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,185 | ₩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 | ₩4,292 | ₩4,332 | ₩4,071 | ₩4,138 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,171 | ₩4,687 | ₩4,084 | ₩4,359 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,185 | ₩4,319 | ₩4,044 | ₩4,171 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,218 | ₩5,089 | ₩4,178 | ₩4,292 | +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 | ₩3,723 | ₩4,138 | ₩3,616 | ₩3,937 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,482 | ₩3,723 | ₩3,395 | ₩3,616 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,749 | ₩4,071 | ₩3,482 | ₩3,482 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,017 | ₩4,084 | ₩3,810 | ₩3,810 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,917 | ₩4,285 | ₩3,870 | ₩3,903 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,218 | ₩4,319 | ₩3,816 | ₩3,857 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,131 | ₩4,499 | ₩4,017 | ₩4,158 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,011 | ₩4,566 | ₩4,011 | ₩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 | ₩5,504 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,966 | ₩6,227 | ₩5,504 | ₩5,584 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,725 | ₩6,160 | ₩5,443 | ₩6,006 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,881 | ₩5,959 | ₩4,881 | ₩5,557 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,747 | ₩4,941 | ₩4,720 | ₩4,861 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,519 | ₩4,955 | ₩4,519 | ₩4,633 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,888 | ₩4,941 | ₩4,365 | ₩4,519 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,888 | ₩5,176 | ₩4,720 | ₩4,894 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,406 | ₩5,222 | ₩4,218 | ₩4,868 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,098 | ₩4,526 | ₩4,017 | ₩4,426 | +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 | ₩3,087 | ₩3,395 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,682 | ₩3,783 | ₩3,455 | ₩3,455 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,616 | ₩3,810 | ₩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 | ₩3,877 | ₩3,582 | ₩3,783 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,682 | ₩3,723 | ₩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 | ₩4,620 | ₩4,854 | ₩4,419 | ₩4,687 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,155 | ₩5,222 | ₩4,593 | ₩4,667 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,519 | ₩5,289 | ₩4,365 | ₩4,935 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,191 | ₩4,553 | ₩4,044 | ₩4,372 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,944 | ₩4,419 | ₩3,883 | ₩4,017 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,218 | ₩4,399 | ₩3,482 | ₩4,091 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,104 | ₩4,821 | ₩3,950 | ₩4,419 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,352 | ₩4,486 | ₩4,011 | ₩4,077 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,691 | ₩5,725 | ₩3,970 | ₩4,486 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,561 | ₩6,829 | ₩5,691 | ₩6,026 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,566 | ₩8,034 | ₩6,361 | ₩6,829 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,691 | ₩11,717 | ₩5,490 | ₩8,369 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,280 | ₩35,686 | ₩33,229 | ₩34,280 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,017 | ₩36,088 | ₩34,080 | ₩34,950 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,419 | ₩37,461 | ₩34,548 | ₩35,218 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,825 | ₩37,929 | ₩35,620 | ₩35,753 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,695 | ₩39,838 | ₩36,825 | ₩37,293 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,816 | ₩38,833 | ₩33,745 | ₩37,494 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,017 | ₩37,434 | ₩34,347 | ₩34,347 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,758 | ₩38,197 | ₩33,812 | ₩35,352 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,222 | ₩37,896 | ₩35,151 | ₩36,624 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,486 | ₩38,432 | ₩35,017 | ₩37,159 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,369 | ₩40,775 | ₩34,816 | ₩36,155 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,624 | ₩41,364 | ₩34,280 | ₩39,168 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,708 | ₩37,996 | ₩35,686 | ₩35,686 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,231 | ₩40,052 | ₩36,959 | ₩38,699 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,105 | ₩42,851 | ₩37,293 | ₩38,231 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,734 | ₩47,136 | ₩39,503 | ₩40,239 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,127 | ₩48,207 | ₩40,574 | ₩45,127 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,164 | ₩45,194 | ₩38,164 | ₩44,123 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,503 | ₩40,427 | ₩37,159 | ₩38,365 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,311 | ₩41,913 | ₩38,659 | ₩39,168 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,181 | ₩48,207 | ₩38,499 | ₩41,712 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,574 | ₩42,181 | ₩40,373 | ₩41,578 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,712 | ₩42,047 | ₩39,503 | ₩41,043 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,516 | ₩42,650 | ₩40,467 | ₩41,712 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,874 | ₩42,851 | ₩32,540 | ₩42,516 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,611 | ₩33,611 | ₩31,067 | ₩32,807 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,749 | ₩34,816 | ₩32,540 | ₩33,611 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,297 | ₩35,753 | ₩30,297 | ₩34,950 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,455 | ₩31,268 | ₩28,388 | ₩31,000 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,263 | ₩30,732 | ₩28,522 | ₩28,991 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,129 | ₩31,468 | ₩28,991 | ₩30,732 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,598 | ₩31,803 | ₩29,393 | ₩30,531 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,857 | ₩31,000 | ₩27,384 | ₩31,000 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,259 | ₩31,736 | ₩28,054 | ₩29,527 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,598 | ₩30,598 | ₩28,522 | ₩29,259 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,067 | ₩31,803 | ₩29,942 | ₩30,598 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,196 | ₩32,238 | ₩28,322 | ₩31,401 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,522 | ₩30,799 | ₩28,322 | ₩30,799 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,522 | ₩29,393 | ₩28,188 | ₩28,723 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,853 | ₩28,589 | ₩26,246 | ₩28,589 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,418 | ₩27,793 | ₩24,418 | ₩27,451 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,384 | ₩30,096 | ₩25,978 | ₩26,447 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,162 | ₩28,188 | ₩21,425 | ₩28,054 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,224 | ₩22,028 | ₩20,280 | ₩22,028 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,773 | ₩22,095 | ₩21,157 | ₩21,157 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,220 | ₩22,463 | ₩20,086 | ₩21,131 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,153 | ₩21,291 | ₩20,153 | ₩20,555 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,086 | ₩21,358 | ₩20,086 | ₩21,050 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,957 | ₩21,044 | ₩20,086 | ₩20,086 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,760 | ₩22,095 | ₩20,220 | ₩21,626 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,626 | ₩22,630 | ₩21,224 | ₩22,363 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,488 | ₩22,697 | ₩20,488 | ₩21,492 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,957 | ₩21,392 | ₩19,885 | ₩20,488 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,885 | ₩20,689 | ₩19,818 | ₩20,354 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,885 | ₩20,729 | ₩19,818 | ₩20,488 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,818 | ₩20,823 | ₩19,818 | ₩19,885 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,751 | ₩20,957 | ₩19,751 | ₩20,421 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,885 | ₩20,287 | ₩19,818 | ₩20,019 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,287 | ₩20,287 | ₩19,818 | ₩19,818 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,818 | ₩20,053 | ₩19,818 | ₩20,019 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,689 | ₩20,689 | ₩19,818 | ₩19,885 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,274 | ₩21,024 | ₩19,818 | ₩20,823 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,387 | ₩20,890 | ₩20,086 | ₩20,287 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,354 | ₩21,124 | ₩19,818 | ₩20,126 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,818 | ₩20,555 | ₩19,818 | ₩20,555 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,091 | ₩21,573 | ₩19,818 | ₩20,220 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,425 | ₩21,559 | ₩20,910 | ₩20,957 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,327 | ₩21,827 | ₩20,327 | ₩21,358 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,626 | ₩21,626 | ₩20,568 | ₩21,492 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,358 | ₩21,760 | ₩21,164 | ₩21,760 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,693 | ₩22,302 | ₩20,957 | ₩21,024 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,095 | ₩22,229 | ₩21,157 | ₩21,760 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,157 | ₩22,831 | ₩21,077 | ₩21,827 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,630 | ₩24,438 | ₩20,488 | ₩21,191 | -6.36% | 4.8만 |
|---|