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 | ₩1,743 | ₩1,798 | ₩1,704 | ₩1,704 | -2.23% | 8.2만 |
| 2026.10.08 | ₩1,959 | ₩2,012 | ₩1,744 | ₩1,744 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,992 | ₩1,999 | ₩1,959 | ₩1,985 | -0.34% | 7.7천 |
| 2026.10.06 | ₩2,053 | ₩2,160 | ₩1,905 | ₩1,999 | -2.61% | 16.9만 |
| 2026.10.05 | ₩2,180 | ₩2,180 | ₩2,053 | ₩2,066 | -5.23% | 2.7만 |
| 2026.10.02 | ₩2,200 | ₩2,281 | ₩2,120 | ₩2,146 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,173 | ₩2,293 | ₩2,146 | ₩2,214 | +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 | ₩2,281 | ₩2,281 | ₩2,120 | ₩2,160 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,348 | ₩2,348 | ₩2,173 | ₩2,254 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,321 | ₩2,368 | ₩2,173 | ₩2,348 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,428 | ₩2,428 | ₩2,294 | ₩2,334 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,509 | ₩2,529 | ₩2,361 | ₩2,401 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,589 | ₩2,655 | ₩2,361 | ₩2,509 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,616 | ₩2,623 | ₩2,495 | ₩2,495 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,656 | ₩2,680 | ₩2,576 | ₩2,576 | -3.03% | 6만 |
|---|
| 2026.09.17 | ₩2,643 | ₩2,730 | ₩2,576 | ₩2,643 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩2,676 | ₩2,764 | ₩2,603 | ₩2,656 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,739 | ₩2,603 | ₩2,656 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,643 | ₩2,710 | ₩2,509 | ₩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 | ₩3,099 | ₩2,562 | ₩3,079 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,831 | ₩2,884 | ₩2,672 | ₩2,710 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,857 | ₩3,018 | ₩2,804 | ₩2,911 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,837 | ₩3,045 | ₩2,837 | ₩2,951 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,710 | ₩2,971 | ₩2,710 | ₩2,817 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,831 | ₩3,032 | ₩2,683 | ₩2,683 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,086 | ₩3,318 | ₩2,857 | ₩2,871 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,126 | ₩3,193 | ₩2,951 | ₩3,112 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,555 | ₩3,689 | ₩3,132 | ₩3,153 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,025 | ₩4,025 | ₩3,843 | ₩3,944 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,696 | ₩3,951 | ₩3,669 | ₩3,944 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,890 | ₩4,018 | ₩3,689 | ₩3,729 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,978 | ₩4,025 | ₩3,763 | ₩3,843 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,132 | ₩4,226 | ₩3,823 | ₩3,911 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,279 | ₩4,420 | ₩3,823 | ₩4,112 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,467 | ₩4,487 | ₩4,226 | ₩4,279 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,561 | ₩4,648 | ₩4,414 | ₩4,447 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,427 | ₩4,622 | ₩4,293 | ₩4,528 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,226 | ₩4,628 | ₩4,152 | ₩4,407 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,427 | ₩4,494 | ₩4,159 | ₩4,159 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,427 | ₩4,601 | ₩4,273 | ₩4,414 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,494 | ₩4,595 | ₩4,360 | ₩4,420 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,783 | ₩4,816 | ₩4,561 | ₩4,615 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,964 | ₩5,333 | ₩4,762 | ₩4,776 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,366 | ₩5,393 | ₩4,970 | ₩4,970 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,165 | ₩5,507 | ₩5,098 | ₩5,333 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,339 | ₩6,547 | ₩4,903 | ₩5,051 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,769 | ₩6,708 | ₩5,688 | ₩6,708 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,098 | ₩5,769 | ₩4,964 | ₩5,634 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,722 | ₩5,245 | ₩4,722 | ₩4,984 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,628 | ₩5,031 | ₩4,628 | ₩4,816 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,937 | ₩5,044 | ₩4,595 | ₩4,715 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,917 | ₩5,098 | ₩4,561 | ₩5,098 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,870 | ₩5,098 | ₩4,635 | ₩4,803 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,762 | ₩5,366 | ₩4,729 | ₩4,990 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,695 | ₩4,903 | ₩4,534 | ₩4,762 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,031 | ₩5,051 | ₩4,581 | ₩4,729 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,762 | ₩5,165 | ₩4,682 | ₩4,937 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,071 | ₩5,138 | ₩4,400 | ₩4,655 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,098 | ₩5,299 | ₩4,903 | ₩5,245 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,487 | ₩5,634 | ₩4,809 | ₩4,990 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,104 | ₩6,205 | ₩5,366 | ₩5,487 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,305 | ₩6,372 | ₩5,943 | ₩6,238 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,037 | ₩6,459 | ₩5,970 | ₩6,372 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,285 | ₩6,413 | ₩5,836 | ₩6,037 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,573 | ₩7,311 | ₩6,144 | ₩6,413 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,278 | ₩6,875 | ₩5,970 | ₩6,627 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,909 | ₩7,043 | ₩6,252 | ₩6,473 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,573 | ₩7,714 | ₩6,567 | ₩6,976 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,366 | ₩6,909 | ₩5,702 | ₩6,909 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,500 | ₩6,909 | ₩5,232 | ₩6,620 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,058 | ₩5,473 | ₩4,011 | ₩5,473 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,884 | ₩4,286 | ₩3,743 | ₩4,199 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,333 | ₩5,534 | ₩3,622 | ₩4,004 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,232 | ₩5,547 | ₩5,084 | ₩5,386 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,252 | ₩5,567 | ₩5,071 | ₩5,239 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,769 | ₩5,769 | ₩5,031 | ₩5,064 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,634 | ₩5,983 | ₩5,634 | ₩5,634 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,836 | ₩5,883 | ₩5,406 | ₩5,755 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,037 | ₩6,245 | ₩5,775 | ₩5,836 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,104 | ₩6,372 | ₩5,816 | ₩5,816 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,439 | ₩6,506 | ₩5,661 | ₩5,983 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,044 | ₩6,808 | ₩6,044 | ₩6,252 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,305 | ₩6,594 | ₩5,903 | ₩6,104 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,110 | ₩7,110 | ₩6,111 | ₩6,426 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,903 | ₩7,647 | ₩5,634 | ₩7,110 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,500 | ₩6,104 | ₩5,299 | ₩5,708 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,212 | ₩5,816 | ₩5,118 | ₩5,702 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,648 | ₩5,735 | ₩5,031 | ₩5,373 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,702 | ₩5,816 | ₩5,567 | ₩5,648 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,164 | ₩6,171 | ₩5,064 | ₩5,480 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,964 | ₩5,977 | ₩4,964 | ₩5,836 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,098 | ₩5,098 | ₩4,742 | ₩4,997 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,300 | ₩5,299 | ₩4,286 | ₩5,098 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,125 | ₩4,360 | ₩4,125 | ₩4,219 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,326 | ₩4,407 | ₩4,072 | ₩4,226 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,212 | ₩4,628 | ₩4,125 | ₩4,326 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,186 | ₩4,306 | ₩3,897 | ₩4,139 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,360 | ₩4,394 | ₩4,159 | ₩4,159 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,581 | ₩4,856 | ₩4,367 | ₩4,407 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,494 | ₩4,836 | ₩4,367 | ₩4,561 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,112 | ₩4,876 | ₩4,112 | ₩4,628 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,132 | ₩4,300 | ₩3,958 | ₩4,226 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,206 | ₩4,300 | ₩3,964 | ₩3,964 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,293 | ₩4,313 | ₩4,092 | ₩4,219 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,253 | ₩4,548 | ₩4,105 | ₩4,259 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,958 | ₩4,306 | ₩3,958 | ₩4,172 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,984 | ₩4,159 | ₩3,958 | ₩4,038 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,877 | ₩4,092 | ₩3,870 | ₩3,924 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,025 | ₩4,139 | ₩3,843 | ₩3,951 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,790 | ₩4,058 | ₩3,589 | ₩3,958 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,958 | ₩3,958 | ₩3,736 | ₩3,736 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,011 | ₩4,011 | ₩3,555 | ₩3,870 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,890 | ₩4,058 | ₩3,890 | ₩3,958 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,025 | ₩4,058 | ₩3,917 | ₩3,924 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,152 | ₩4,226 | ₩3,890 | ₩3,890 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,132 | ₩4,333 | ₩4,065 | ₩4,065 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,353 | ₩4,427 | ₩3,991 | ₩4,058 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,058 | ₩4,481 | ₩4,058 | ₩4,440 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,159 | ₩4,212 | ₩4,025 | ₩4,045 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,226 | ₩4,313 | ₩3,958 | ₩4,092 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,159 | ₩4,313 | ₩4,065 | ₩4,259 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,192 | ₩4,447 | ₩4,152 | ₩4,165 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,226 | ₩4,682 | ₩4,159 | ₩4,199 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,300 | ₩4,340 | ₩4,078 | ₩4,145 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,179 | ₩4,695 | ₩4,092 | ₩4,367 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,192 | ₩4,326 | ₩4,051 | ₩4,179 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,226 | ₩5,098 | ₩4,186 | ₩4,300 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,031 | ₩4,226 | ₩3,823 | ₩4,186 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,823 | ₩4,159 | ₩3,689 | ₩3,924 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,729 | ₩4,145 | ₩3,622 | ₩3,944 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,488 | ₩3,729 | ₩3,401 | ₩3,622 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,756 | ₩4,078 | ₩3,488 | ₩3,488 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,025 | ₩4,092 | ₩3,817 | ₩3,817 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,924 | ₩4,293 | ₩3,877 | ₩3,911 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,226 | ₩4,326 | ₩3,823 | ₩3,864 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,139 | ₩4,508 | ₩4,025 | ₩4,165 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,018 | ₩4,575 | ₩4,018 | ₩4,340 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,796 | ₩4,863 | ₩3,877 | ₩3,877 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,212 | ₩5,212 | ₩4,729 | ₩4,950 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,628 | ₩5,849 | ₩5,145 | ₩5,514 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,977 | ₩6,238 | ₩5,514 | ₩5,594 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,735 | ₩6,171 | ₩5,453 | ₩6,017 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,890 | ₩5,970 | ₩4,890 | ₩5,567 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,756 | ₩4,950 | ₩4,729 | ₩4,870 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,528 | ₩4,964 | ₩4,528 | ₩4,642 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,897 | ₩4,950 | ₩4,373 | ₩4,528 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,897 | ₩5,185 | ₩4,729 | ₩4,903 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,414 | ₩5,232 | ₩4,226 | ₩4,876 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,105 | ₩4,534 | ₩4,025 | ₩4,434 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,958 | ₩4,407 | ₩3,723 | ₩4,186 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,756 | ₩4,648 | ₩3,582 | ₩3,890 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,454 | ₩3,495 | ₩3,092 | ₩3,401 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,689 | ₩3,790 | ₩3,461 | ₩3,461 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,622 | ₩3,817 | ₩3,602 | ₩3,703 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,958 | ₩3,958 | ₩3,562 | ₩3,636 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,857 | ₩4,031 | ₩3,703 | ₩3,958 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,589 | ₩3,884 | ₩3,589 | ₩3,790 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,689 | ₩3,729 | ₩3,381 | ₩3,629 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,944 | ₩3,944 | ₩3,495 | ₩3,495 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,051 | ₩4,253 | ₩3,689 | ₩3,689 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,360 | ₩4,736 | ₩3,917 | ₩4,112 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,769 | ₩4,769 | ₩4,360 | ₩4,394 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,628 | ₩4,863 | ₩4,427 | ₩4,695 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,165 | ₩5,232 | ₩4,601 | ₩4,675 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,528 | ₩5,299 | ₩4,373 | ₩4,944 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,199 | ₩4,561 | ₩4,051 | ₩4,380 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,951 | ₩4,427 | ₩3,890 | ₩4,025 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,226 | ₩4,407 | ₩3,488 | ₩4,098 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,112 | ₩4,830 | ₩3,958 | ₩4,427 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,360 | ₩4,494 | ₩4,018 | ₩4,085 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,702 | ₩5,735 | ₩3,978 | ₩4,494 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,573 | ₩6,842 | ₩5,702 | ₩6,037 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,580 | ₩8,049 | ₩6,372 | ₩6,842 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,702 | ₩11,738 | ₩5,500 | ₩8,385 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,343 | ₩35,752 | ₩33,290 | ₩34,343 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,081 | ₩36,154 | ₩34,142 | ₩35,014 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,483 | ₩37,529 | ₩34,611 | ₩35,282 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,892 | ₩37,999 | ₩35,685 | ₩35,819 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,764 | ₩39,911 | ₩36,892 | ₩37,362 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,880 | ₩38,904 | ₩33,807 | ₩37,563 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,081 | ₩37,502 | ₩34,410 | ₩34,410 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,825 | ₩38,267 | ₩33,874 | ₩35,416 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,288 | ₩37,965 | ₩35,215 | ₩36,691 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,551 | ₩38,502 | ₩35,081 | ₩37,227 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,441 | ₩40,850 | ₩34,880 | ₩36,221 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,691 | ₩41,440 | ₩34,343 | ₩39,240 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,777 | ₩38,066 | ₩35,752 | ₩35,752 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,301 | ₩40,125 | ₩37,026 | ₩38,770 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,179 | ₩42,929 | ₩37,362 | ₩38,301 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,819 | ₩47,222 | ₩39,575 | ₩40,313 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,210 | ₩48,295 | ₩40,648 | ₩45,210 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,234 | ₩45,277 | ₩38,234 | ₩44,203 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,575 | ₩40,501 | ₩37,227 | ₩38,435 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,386 | ₩41,990 | ₩38,730 | ₩39,240 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,258 | ₩48,295 | ₩38,569 | ₩41,789 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,648 | ₩42,258 | ₩40,447 | ₩41,655 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,789 | ₩42,124 | ₩39,575 | ₩41,118 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,594 | ₩42,728 | ₩40,541 | ₩41,789 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,935 | ₩42,929 | ₩32,599 | ₩42,594 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,672 | ₩33,672 | ₩31,123 | ₩32,867 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,813 | ₩34,880 | ₩32,599 | ₩33,672 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,352 | ₩35,819 | ₩30,352 | ₩35,014 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,508 | ₩31,325 | ₩28,440 | ₩31,056 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,319 | ₩30,788 | ₩28,575 | ₩29,044 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,184 | ₩31,526 | ₩29,044 | ₩30,788 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,654 | ₩31,861 | ₩29,447 | ₩30,587 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,910 | ₩31,056 | ₩27,434 | ₩31,056 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,312 | ₩31,794 | ₩28,105 | ₩29,581 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,654 | ₩30,654 | ₩28,575 | ₩29,312 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,123 | ₩31,861 | ₩29,997 | ₩30,654 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,252 | ₩32,297 | ₩28,373 | ₩31,459 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,575 | ₩30,855 | ₩28,373 | ₩30,855 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,575 | ₩29,447 | ₩28,239 | ₩28,776 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,904 | ₩28,642 | ₩26,294 | ₩28,642 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,463 | ₩27,843 | ₩24,463 | ₩27,501 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,434 | ₩30,151 | ₩26,026 | ₩26,495 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,202 | ₩28,239 | ₩21,464 | ₩28,105 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,263 | ₩22,068 | ₩20,317 | ₩22,068 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,813 | ₩22,135 | ₩21,196 | ₩21,196 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,257 | ₩22,504 | ₩20,123 | ₩21,169 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,190 | ₩21,330 | ₩20,190 | ₩20,592 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,123 | ₩21,397 | ₩20,123 | ₩21,089 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,995 | ₩21,082 | ₩20,123 | ₩20,123 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,800 | ₩22,135 | ₩20,257 | ₩21,666 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,666 | ₩22,672 | ₩21,263 | ₩22,404 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,525 | ₩22,739 | ₩20,525 | ₩21,532 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,995 | ₩21,431 | ₩19,922 | ₩20,525 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,922 | ₩20,727 | ₩19,855 | ₩20,391 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,922 | ₩20,767 | ₩19,855 | ₩20,525 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,855 | ₩20,861 | ₩19,855 | ₩19,922 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,788 | ₩20,995 | ₩19,788 | ₩20,458 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,922 | ₩20,324 | ₩19,855 | ₩20,056 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,324 | ₩20,324 | ₩19,855 | ₩19,855 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,855 | ₩20,089 | ₩19,855 | ₩20,056 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,727 | ₩20,727 | ₩19,855 | ₩19,922 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,311 | ₩21,062 | ₩19,855 | ₩20,861 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,425 | ₩20,928 | ₩20,123 | ₩20,324 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,391 | ₩21,163 | ₩19,855 | ₩20,163 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,855 | ₩20,592 | ₩19,855 | ₩20,592 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,129 | ₩21,612 | ₩19,855 | ₩20,257 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,464 | ₩21,599 | ₩20,948 | ₩20,995 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,364 | ₩21,867 | ₩20,364 | ₩21,397 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,666 | ₩21,666 | ₩20,606 | ₩21,532 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,397 | ₩21,800 | ₩21,203 | ₩21,800 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,733 | ₩22,343 | ₩20,995 | ₩21,062 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,135 | ₩22,269 | ₩21,196 | ₩21,800 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,196 | ₩22,873 | ₩21,116 | ₩21,867 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,672 | ₩24,483 | ₩20,525 | ₩21,230 | -6.36% | 4.8만 |
|---|