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 | ₩2,012 | ₩1,743 | ₩1,743 | -10.96% | 22.1만 |
| 2026.10.07 | ₩1,992 | ₩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 | ₩2,146 | -2.44% | 2.2만 |
| 2026.10.01 | ₩2,173 | ₩2,292 | ₩2,146 | ₩2,213 | +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 | ₩2,280 | ₩2,280 | ₩2,119 | ₩2,159 | -5.29% | 4.3만 |
|---|
| 2026.09.28 | ₩2,347 | ₩2,347 | ₩2,173 | ₩2,253 | -4.00% | 2.7만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,367 | ₩2,173 | ₩2,347 | +1.16% | 4.1만 |
|---|
| 2026.09.24 | ₩2,427 | ₩2,427 | ₩2,293 | ₩2,334 | -3.87% | 5.4만 |
|---|
| 2026.09.23 | ₩2,508 | ₩2,528 | ₩2,360 | ₩2,401 | -4.28% | 6.5만 |
|---|
| 2026.09.22 | ₩2,588 | ₩2,654 | ₩2,360 | ₩2,508 | -3.11% | 9.7만 |
|---|
| 2026.09.21 | ₩2,615 | ₩2,622 | ₩2,495 | ₩2,495 | -4.62% | 5만 |
|---|
| 2026.09.18 | ₩2,655 | ₩2,680 | ₩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 | ₩2,676 | ₩2,763 | ₩2,602 | ₩2,655 | -0.75% | 6.9만 |
|---|
| 2026.09.15 | ₩2,682 | ₩2,739 | ₩2,602 | ₩2,655 | -1.00% | 5.5만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,709 | ₩2,508 | ₩2,682 | +1.52% | 10.1만 |
|---|
| 2026.09.11 | ₩2,796 | ₩2,883 | ₩2,629 | ₩2,655 | -5.04% | 2.3만 |
|---|
| 2026.09.10 | ₩2,977 | ₩3,071 | ₩2,776 | ₩2,843 | -4.50% | 8.3만 |
|---|
| 2026.09.09 | ₩2,723 | ₩3,098 | ₩2,562 | ₩3,078 | +13.05% | 18.2만 |
|---|
| 2026.09.08 | ₩2,830 | ₩2,883 | ₩2,672 | ₩2,709 | -4.27% | 12.3만 |
|---|
| 2026.09.04 | ₩2,857 | ₩3,018 | ₩2,803 | ₩2,910 | +1.88% | 9.4만 |
|---|
| 2026.09.03 | ₩2,837 | ₩3,044 | ₩2,837 | ₩2,951 | +4.02% | 9.5만 |
|---|
| 2026.09.02 | ₩2,709 | ₩2,971 | ₩2,709 | ₩2,816 | +3.96% | 11.4만 |
|---|
| 2026.09.01 | ₩2,830 | ₩3,031 | ₩2,682 | ₩2,682 | -5.21% | 14만 |
|---|
| 2026.08.31 | ₩3,085 | ₩3,317 | ₩2,857 | ₩2,870 | -6.96% | 16.5만 |
|---|
| 2026.08.28 | ₩3,125 | ₩3,192 | ₩2,951 | ₩3,111 | -0.43% | 13.5만 |
|---|
| 2026.08.27 | ₩3,554 | ₩3,688 | ₩3,132 | ₩3,152 | -11.32% | 29.8만 |
|---|
| 2026.08.26 | ₩4,023 | ₩4,023 | ₩3,842 | ₩3,943 | -2.00% | 3.5만 |
|---|
| 2026.08.25 | ₩3,695 | ₩3,950 | ₩3,668 | ₩3,943 | +6.72% | 4.4만 |
|---|
| 2026.08.24 | ₩3,889 | ₩4,017 | ₩3,688 | ₩3,728 | -4.14% | 5만 |
|---|
| 2026.08.21 | ₩3,976 | ₩4,023 | ₩3,762 | ₩3,842 | -3.37% | 5.4만 |
|---|
| 2026.08.20 | ₩4,131 | ₩4,225 | ₩3,822 | ₩3,909 | -5.36% | 21.8만 |
|---|
| 2026.08.19 | ₩4,278 | ₩4,419 | ₩3,822 | ₩4,111 | -3.92% | 8.5만 |
|---|
| 2026.08.18 | ₩4,466 | ₩4,486 | ₩4,225 | ₩4,278 | -4.20% | 2.1만 |
|---|
| 2026.08.17 | ₩4,560 | ₩4,647 | ₩4,412 | ₩4,446 | -2.50% | 1.5만 |
|---|
| 2026.08.14 | ₩4,426 | ₩4,620 | ₩4,292 | ₩4,526 | +2.27% | 2.4만 |
|---|
| 2026.08.13 | ₩4,225 | ₩4,627 | ₩4,151 | ₩4,406 | +4.29% | 9.2만 |
|---|
| 2026.08.12 | ₩4,426 | ₩4,493 | ₩4,158 | ₩4,158 | -6.06% | 4.2만 |
|---|
| 2026.08.11 | ₩4,426 | ₩4,600 | ₩4,272 | ₩4,412 | -0.30% | 3.3만 |
|---|
| 2026.08.10 | ₩4,493 | ₩4,593 | ₩4,359 | ₩4,419 | -1.64% | 3.9만 |
|---|
| 2026.08.07 | ₩4,781 | ₩4,815 | ₩4,560 | ₩4,614 | -3.51% | 7.6만 |
|---|
| 2026.08.06 | ₩4,962 | ₩5,331 | ₩4,761 | ₩4,774 | -3.78% | 3.3만 |
|---|
| 2026.08.05 | ₩5,365 | ₩5,391 | ₩4,969 | ₩4,969 | -7.38% | 4.6만 |
|---|
| 2026.08.04 | ₩5,163 | ₩5,505 | ₩5,096 | ₩5,331 | +3.25% | 4만 |
|---|
| 2026.08.03 | ₩6,337 | ₩6,545 | ₩4,902 | ₩5,049 | -20.32% | 22.7만 |
|---|
| 2026.07.31 | ₩5,767 | ₩6,706 | ₩5,686 | ₩6,706 | +16.28% | 10.3만 |
|---|
| 2026.07.30 | ₩5,096 | ₩5,767 | ₩4,962 | ₩5,633 | +10.53% | 6.3만 |
|---|
| 2026.07.29 | ₩4,721 | ₩5,244 | ₩4,721 | ₩4,982 | +5.54% | 5.8만 |
|---|
| 2026.07.28 | ₩4,627 | ₩5,029 | ₩4,627 | ₩4,815 | +4.06% | 3만 |
|---|
| 2026.07.27 | ₩4,935 | ₩5,043 | ₩4,593 | ₩4,714 | -4.48% | 4만 |
|---|
| 2026.07.24 | ₩4,915 | ₩5,096 | ₩4,560 | ₩5,096 | +3.68% | 5.4만 |
|---|
| 2026.07.23 | ₩4,868 | ₩5,096 | ₩4,634 | ₩4,801 | -1.38% | 2.4만 |
|---|
| 2026.07.22 | ₩4,761 | ₩5,365 | ₩4,728 | ₩4,989 | +4.79% | 10.6만 |
|---|
| 2026.07.21 | ₩4,694 | ₩4,902 | ₩4,533 | ₩4,761 | +1.43% | 3.9만 |
|---|
| 2026.07.20 | ₩5,029 | ₩5,049 | ₩4,580 | ₩4,728 | -6.00% | 3.3만 |
|---|
| 2026.07.17 | ₩4,761 | ₩5,163 | ₩4,681 | ₩4,935 | +3.66% | 3.9만 |
|---|
| 2026.07.16 | ₩5,070 | ₩5,137 | ₩4,399 | ₩4,654 | -8.20% | 8.8만 |
|---|
| 2026.07.15 | ₩5,096 | ₩5,298 | ₩4,902 | ₩5,244 | +2.89% | 4.2만 |
|---|
| 2026.07.14 | ₩5,485 | ₩5,633 | ₩4,808 | ₩4,989 | -9.05% | 6.7만 |
|---|
| 2026.07.13 | ₩6,102 | ₩6,203 | ₩5,365 | ₩5,485 | -10.11% | 11.5만 |
|---|
| 2026.07.10 | ₩6,303 | ₩6,370 | ₩5,941 | ₩6,236 | -1.06% | 3.8만 |
|---|
| 2026.07.09 | ₩6,035 | ₩6,458 | ₩5,968 | ₩6,370 | +5.56% | 6.1만 |
|---|
| 2026.07.08 | ₩6,283 | ₩6,411 | ₩5,834 | ₩6,035 | -3.95% | 5.1만 |
|---|
| 2026.07.07 | ₩6,572 | ₩7,309 | ₩6,142 | ₩6,411 | -2.45% | 9.1만 |
|---|
| 2026.07.06 | ₩6,277 | ₩6,873 | ₩5,968 | ₩6,625 | +5.56% | 8.4만 |
|---|
| 2026.07.02 | ₩6,907 | ₩7,041 | ₩6,250 | ₩6,471 | -6.31% | 8.3만 |
|---|
| 2026.07.01 | ₩6,572 | ₩7,712 | ₩6,565 | ₩6,974 | +6.12% | 18.8만 |
|---|
| 2026.06.30 | ₩6,364 | ₩6,907 | ₩5,700 | ₩6,907 | +8.54% | 18.4만 |
|---|
| 2026.06.29 | ₩5,499 | ₩6,907 | ₩5,230 | ₩6,619 | +20.37% | 41.7만 |
|---|
| 2026.06.26 | ₩4,057 | ₩5,472 | ₩4,010 | ₩5,472 | +34.88% | 58.6만 |
|---|
| 2026.06.25 | ₩3,883 | ₩4,285 | ₩3,742 | ₩4,198 | +8.12% | 27.8만 |
|---|
| 2026.06.24 | ₩5,331 | ₩5,532 | ₩3,621 | ₩4,003 | -24.91% | 1147만 |
|---|
| 2026.06.23 | ₩5,230 | ₩5,546 | ₩5,083 | ₩5,385 | +2.95% | 1.1만 |
|---|
| 2026.06.22 | ₩5,251 | ₩5,566 | ₩5,070 | ₩5,237 | -0.26% | 6.8천 |
|---|
| 2026.06.18 | ₩5,767 | ₩5,767 | ₩5,029 | ₩5,063 | -12.21% | 2.2만 |
|---|
| 2026.06.17 | ₩5,633 | ₩5,981 | ₩5,633 | ₩5,633 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩5,834 | ₩5,881 | ₩5,405 | ₩5,753 | -1.38% | 2.9만 |
|---|
| 2026.06.15 | ₩6,035 | ₩6,243 | ₩5,774 | ₩5,834 | -3.33% | 1만 |
|---|
| 2026.06.12 | ₩6,102 | ₩6,370 | ₩5,814 | ₩5,814 | -4.73% | 1.8만 |
|---|
| 2026.06.11 | ₩6,437 | ₩6,505 | ₩5,660 | ₩5,981 | -7.08% | 4.8만 |
|---|
| 2026.06.10 | ₩6,042 | ₩6,806 | ₩6,042 | ₩6,250 | +3.44% | 4.3만 |
|---|
| 2026.06.09 | ₩6,303 | ₩6,592 | ₩5,901 | ₩6,102 | -3.19% | 4.8만 |
|---|
| 2026.06.08 | ₩7,108 | ₩7,108 | ₩6,109 | ₩6,424 | -9.62% | 11.3만 |
|---|
| 2026.06.05 | ₩5,901 | ₩7,644 | ₩5,633 | ₩7,108 | +20.45% | 59.9만 |
|---|
| 2026.06.04 | ₩5,499 | ₩6,102 | ₩5,298 | ₩5,707 | +3.78% | 3.2만 |
|---|
| 2026.06.03 | ₩5,210 | ₩5,814 | ₩5,116 | ₩5,700 | +9.40% | 2.3만 |
|---|
| 2026.06.02 | ₩5,646 | ₩5,733 | ₩5,029 | ₩5,371 | -4.87% | 4.9만 |
|---|
| 2026.06.01 | ₩5,700 | ₩5,814 | ₩5,566 | ₩5,646 | -0.94% | 3.1만 |
|---|
| 2026.05.29 | ₩6,163 | ₩6,169 | ₩5,063 | ₩5,479 | -11.10% | 6.2만 |
|---|
| 2026.05.28 | ₩4,962 | ₩5,975 | ₩4,962 | ₩5,834 | +17.57% | 4.7만 |
|---|
| 2026.05.27 | ₩5,096 | ₩5,096 | ₩4,741 | ₩4,996 | -1.97% | 2.6만 |
|---|
| 2026.05.26 | ₩4,298 | ₩5,298 | ₩4,285 | ₩5,096 | +18.56% | 5.8만 |
|---|
| 2026.05.22 | ₩4,124 | ₩4,359 | ₩4,124 | ₩4,218 | +2.28% | 1만 |
|---|
| 2026.05.21 | ₩4,325 | ₩4,406 | ₩4,070 | ₩4,225 | -2.33% | 2.3만 |
|---|
| 2026.05.20 | ₩4,211 | ₩4,627 | ₩4,124 | ₩4,325 | +2.71% | 1.4만 |
|---|
| 2026.05.19 | ₩4,184 | ₩4,305 | ₩3,896 | ₩4,137 | -1.12% | 1.4만 |
|---|
| 2026.05.18 | ₩4,359 | ₩4,392 | ₩4,158 | ₩4,158 | -4.62% | 1.9만 |
|---|
| 2026.05.15 | ₩4,580 | ₩4,855 | ₩4,365 | ₩4,406 | -3.81% | 4.9만 |
|---|
| 2026.05.14 | ₩4,493 | ₩4,835 | ₩4,365 | ₩4,560 | +1.49% | 1.6만 |
|---|
| 2026.05.13 | ₩4,111 | ₩4,875 | ₩4,111 | ₩4,627 | +12.56% | 7.2만 |
|---|
| 2026.05.12 | ₩4,131 | ₩4,298 | ₩3,956 | ₩4,225 | +2.27% | 2.2만 |
|---|
| 2026.05.11 | ₩4,204 | ₩4,298 | ₩3,963 | ₩3,963 | -5.74% | 9.9천 |
|---|
| 2026.05.08 | ₩4,292 | ₩4,312 | ₩4,090 | ₩4,218 | -1.72% | 1.2만 |
|---|
| 2026.05.07 | ₩4,251 | ₩4,546 | ₩4,104 | ₩4,258 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩3,956 | ₩4,305 | ₩3,956 | ₩4,171 | +5.42% | 1.4만 |
|---|
| 2026.05.05 | ₩3,983 | ₩4,158 | ₩3,956 | ₩4,037 | +1.35% | 1만 |
|---|
| 2026.05.04 | ₩3,876 | ₩4,090 | ₩3,869 | ₩3,923 | +1.21% | 1.7만 |
|---|
| 2026.05.01 | ₩4,023 | ₩4,137 | ₩3,842 | ₩3,950 | -1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩3,789 | ₩4,057 | ₩3,588 | ₩3,956 | +4.42% | 3.1만 |
|---|
| 2026.04.29 | ₩3,956 | ₩3,956 | ₩3,735 | ₩3,735 | -5.59% | 1.6만 |
|---|
| 2026.04.28 | ₩4,010 | ₩4,010 | ₩3,554 | ₩3,869 | -3.51% | 4.8만 |
|---|
| 2026.04.27 | ₩3,889 | ₩4,057 | ₩3,889 | ₩3,956 | +1.72% | 1.5만 |
|---|
| 2026.04.24 | ₩4,023 | ₩4,057 | ₩3,916 | ₩3,923 | -2.50% | 1.9만 |
|---|
| 2026.04.23 | ₩4,151 | ₩4,225 | ₩3,889 | ₩3,889 | -6.30% | 3만 |
|---|
| 2026.04.22 | ₩4,131 | ₩4,332 | ₩4,064 | ₩4,064 | -1.62% | 1.4만 |
|---|
| 2026.04.21 | ₩4,352 | ₩4,426 | ₩3,990 | ₩4,057 | -6.78% | 5.7만 |
|---|
| 2026.04.20 | ₩4,057 | ₩4,479 | ₩4,057 | ₩4,439 | +9.42% | 3.7만 |
|---|
| 2026.04.17 | ₩4,158 | ₩4,211 | ₩4,023 | ₩4,044 | -2.74% | 1.4만 |
|---|
| 2026.04.16 | ₩4,225 | ₩4,312 | ₩3,956 | ₩4,090 | -3.17% | 5.5만 |
|---|
| 2026.04.15 | ₩4,158 | ₩4,312 | ₩4,064 | ₩4,258 | +2.42% | 2.7만 |
|---|
| 2026.04.14 | ₩4,191 | ₩4,446 | ₩4,151 | ₩4,164 | -0.64% | 1.6만 |
|---|
| 2026.04.13 | ₩4,225 | ₩4,681 | ₩4,158 | ₩4,198 | -0.63% | 2.7만 |
|---|
| 2026.04.10 | ₩4,298 | ₩4,339 | ₩4,077 | ₩4,144 | -3.59% | 3.4만 |
|---|
| 2026.04.09 | ₩4,178 | ₩4,694 | ₩4,090 | ₩4,365 | +4.49% | 9.6만 |
|---|
| 2026.04.08 | ₩4,191 | ₩4,325 | ₩4,050 | ₩4,178 | -0.32% | 6.6만 |
|---|
| 2026.04.07 | ₩4,225 | ₩5,096 | ₩4,184 | ₩4,298 | +1.75% | 13.8만 |
|---|
| 2026.04.06 | ₩4,030 | ₩4,225 | ₩3,822 | ₩4,184 | +3.83% | 3.9만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,158 | ₩3,688 | ₩3,923 | +2.63% | 3.4만 |
|---|
| 2026.04.01 | ₩3,728 | ₩4,144 | ₩3,621 | ₩3,943 | +5.76% | 3만 |
|---|
| 2026.03.31 | ₩3,487 | ₩3,728 | ₩3,400 | ₩3,621 | +3.85% | 1.9만 |
|---|
| 2026.03.30 | ₩3,755 | ₩4,077 | ₩3,487 | ₩3,487 | -7.14% | 1.9만 |
|---|
| 2026.03.27 | ₩4,023 | ₩4,090 | ₩3,816 | ₩3,816 | -5.17% | 2.9만 |
|---|
| 2026.03.26 | ₩3,923 | ₩4,292 | ₩3,876 | ₩3,909 | -0.34% | 2.8만 |
|---|
| 2026.03.25 | ₩4,225 | ₩4,325 | ₩3,822 | ₩3,862 | -8.57% | 3.8만 |
|---|
| 2026.03.24 | ₩4,137 | ₩4,506 | ₩4,023 | ₩4,164 | +0.65% | 3.2만 |
|---|
| 2026.03.23 | ₩4,017 | ₩4,573 | ₩4,017 | ₩4,339 | +8.01% | 6.6만 |
|---|
| 2026.03.20 | ₩4,795 | ₩4,862 | ₩3,876 | ₩3,876 | -19.16% | 7.9만 |
|---|
| 2026.03.19 | ₩5,210 | ₩5,210 | ₩4,728 | ₩4,949 | -5.02% | 6.2만 |
|---|
| 2026.03.18 | ₩5,626 | ₩5,847 | ₩5,143 | ₩5,512 | -2.03% | 8.3만 |
|---|
| 2026.03.17 | ₩5,975 | ₩6,236 | ₩5,512 | ₩5,593 | -6.40% | 5만 |
|---|
| 2026.03.16 | ₩5,733 | ₩6,169 | ₩5,452 | ₩6,015 | +4.91% | 8.7만 |
|---|
| 2026.03.13 | ₩4,888 | ₩5,968 | ₩4,888 | ₩5,566 | +13.85% | 17.6만 |
|---|
| 2026.03.12 | ₩4,754 | ₩4,949 | ₩4,728 | ₩4,868 | +2.40% | 5.6만 |
|---|
| 2026.03.11 | ₩4,526 | ₩4,962 | ₩4,526 | ₩4,640 | +2.52% | 6.4만 |
|---|
| 2026.03.10 | ₩4,895 | ₩4,949 | ₩4,372 | ₩4,526 | -7.53% | 4.8만 |
|---|
| 2026.03.09 | ₩4,895 | ₩5,184 | ₩4,728 | ₩4,902 | +0.14% | 6.3만 |
|---|
| 2026.03.06 | ₩4,412 | ₩5,230 | ₩4,225 | ₩4,875 | +10.49% | 13.1만 |
|---|
| 2026.03.05 | ₩4,104 | ₩4,533 | ₩4,023 | ₩4,432 | +8.01% | 8만 |
|---|
| 2026.03.04 | ₩3,956 | ₩4,406 | ₩3,722 | ₩4,184 | +5.76% | 11.8만 |
|---|
| 2026.03.03 | ₩3,755 | ₩4,647 | ₩3,581 | ₩3,889 | +3.57% | 57.6만 |
|---|
| 2026.03.02 | ₩3,453 | ₩3,494 | ₩3,091 | ₩3,400 | -1.55% | 8.9만 |
|---|
| 2026.02.27 | ₩3,688 | ₩3,789 | ₩3,460 | ₩3,460 | -6.18% | 4.9만 |
|---|
| 2026.02.26 | ₩3,621 | ₩3,816 | ₩3,601 | ₩3,702 | +2.22% | 2.9만 |
|---|
| 2026.02.25 | ₩3,956 | ₩3,956 | ₩3,561 | ₩3,634 | -8.14% | 10만 |
|---|
| 2026.02.24 | ₩3,856 | ₩4,030 | ₩3,702 | ₩3,956 | +2.61% | 4.6만 |
|---|
| 2026.02.23 | ₩3,588 | ₩3,883 | ₩3,588 | ₩3,789 | +5.61% | 6.6만 |
|---|
| 2026.02.20 | ₩3,688 | ₩3,728 | ₩3,380 | ₩3,628 | -1.64% | 10만 |
|---|
| 2026.02.19 | ₩3,943 | ₩3,943 | ₩3,494 | ₩3,494 | -11.39% | 10.5만 |
|---|
| 2026.02.18 | ₩4,050 | ₩4,251 | ₩3,688 | ₩3,688 | -8.94% | 9.4만 |
|---|
| 2026.02.17 | ₩4,359 | ₩4,734 | ₩3,916 | ₩4,111 | -5.69% | 8.9만 |
|---|
| 2026.02.13 | ₩4,768 | ₩4,768 | ₩4,359 | ₩4,392 | -7.88% | 7.3만 |
|---|
| 2026.02.12 | ₩4,627 | ₩4,862 | ₩4,426 | ₩4,694 | +1.45% | 4.1만 |
|---|
| 2026.02.11 | ₩5,163 | ₩5,230 | ₩4,600 | ₩4,674 | -9.48% | 8.6만 |
|---|
| 2026.02.10 | ₩4,526 | ₩5,298 | ₩4,372 | ₩4,942 | +9.19% | 16.9만 |
|---|
| 2026.02.09 | ₩4,198 | ₩4,560 | ₩4,050 | ₩4,379 | +4.31% | 6.6만 |
|---|
| 2026.02.06 | ₩3,950 | ₩4,426 | ₩3,889 | ₩4,023 | +1.87% | 11.4만 |
|---|
| 2026.02.05 | ₩4,225 | ₩4,406 | ₩3,487 | ₩4,097 | -3.02% | 19만 |
|---|
| 2026.02.04 | ₩4,111 | ₩4,828 | ₩3,956 | ₩4,426 | +7.67% | 16.9만 |
|---|
| 2026.02.03 | ₩4,359 | ₩4,493 | ₩4,017 | ₩4,084 | -6.31% | 26.1만 |
|---|
| 2026.02.02 | ₩5,700 | ₩5,733 | ₩3,976 | ₩4,493 | -21.18% | 47.4만 |
|---|
| 2026.01.30 | ₩6,572 | ₩6,840 | ₩5,700 | ₩6,035 | -8.16% | 41.3만 |
|---|
| 2026.01.29 | ₩7,577 | ₩8,047 | ₩6,370 | ₩6,840 | -9.73% | 114.8만 |
|---|
| 2026.01.28 | ₩5,700 | ₩11,735 | ₩5,499 | ₩8,382 | +47.06% | 911.2만 |
|---|
| 2026.01.27 | ₩34,333 | ₩35,741 | ₩33,280 | ₩34,333 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩35,071 | ₩36,144 | ₩34,132 | ₩35,004 | -0.19% | 8.7천 |
|---|
| 2026.01.23 | ₩35,473 | ₩37,518 | ₩34,601 | ₩35,272 | -0.57% | 6.4천 |
|---|
| 2026.01.22 | ₩36,881 | ₩37,988 | ₩35,674 | ₩35,808 | -2.91% | 8.9천 |
|---|
| 2026.01.21 | ₩37,753 | ₩39,899 | ₩36,881 | ₩37,351 | -1.07% | 7.4천 |
|---|
| 2026.01.20 | ₩34,870 | ₩38,893 | ₩33,797 | ₩37,552 | +7.69% | 1.1만 |
|---|
| 2026.01.16 | ₩35,071 | ₩37,492 | ₩34,400 | ₩34,400 | -1.91% | 5.4천 |
|---|
| 2026.01.15 | ₩36,814 | ₩38,256 | ₩33,864 | ₩35,406 | -3.83% | 1.6만 |
|---|
| 2026.01.14 | ₩36,278 | ₩37,954 | ₩35,205 | ₩36,680 | +1.11% | 9.2천 |
|---|
| 2026.01.13 | ₩35,540 | ₩38,491 | ₩35,071 | ₩37,217 | +4.72% | 2.1만 |
|---|
| 2026.01.12 | ₩39,430 | ₩40,838 | ₩34,870 | ₩36,211 | -8.16% | 2.3만 |
|---|
| 2026.01.09 | ₩36,680 | ₩41,428 | ₩34,333 | ₩39,228 | +6.95% | 2만 |
|---|
| 2026.01.08 | ₩37,767 | ₩38,055 | ₩35,741 | ₩35,741 | -5.36% | 1.2만 |
|---|
| 2026.01.07 | ₩38,290 | ₩40,113 | ₩37,015 | ₩38,759 | +1.23% | 8.7천 |
|---|
| 2026.01.06 | ₩40,167 | ₩42,916 | ₩37,351 | ₩38,290 | -4.67% | 3.6만 |
|---|
| 2026.01.05 | ₩46,806 | ₩47,208 | ₩39,564 | ₩40,301 | -13.90% | 2.4만 |
|---|
| 2026.01.02 | ₩45,196 | ₩48,281 | ₩40,637 | ₩45,196 | 0.00% | 3만 |
|---|
| 2025.12.31 | ₩38,222 | ₩45,263 | ₩38,222 | ₩44,191 | +15.61% | 2.4만 |
|---|
| 2025.12.30 | ₩39,564 | ₩40,489 | ₩37,217 | ₩38,424 | -2.88% | 9천 |
|---|
| 2025.12.29 | ₩41,374 | ₩41,978 | ₩38,719 | ₩39,228 | -5.19% | 8천 |
|---|
| 2025.12.26 | ₩42,246 | ₩48,281 | ₩38,558 | ₩41,777 | -1.11% | 4.9만 |
|---|
| 2025.12.24 | ₩40,637 | ₩42,246 | ₩40,435 | ₩41,642 | +2.48% | 3.5천 |
|---|
| 2025.12.23 | ₩41,777 | ₩42,112 | ₩39,564 | ₩41,106 | -1.61% | 1.1만 |
|---|
| 2025.12.22 | ₩42,581 | ₩42,715 | ₩40,529 | ₩41,777 | -1.89% | 2.1만 |
|---|
| 2025.12.19 | ₩32,925 | ₩42,916 | ₩32,590 | ₩42,581 | +29.33% | 4.5만 |
|---|
| 2025.12.18 | ₩33,663 | ₩33,663 | ₩31,114 | ₩32,858 | -2.39% | 1.1만 |
|---|
| 2025.12.17 | ₩34,803 | ₩34,870 | ₩32,590 | ₩33,663 | -3.28% | 1.4만 |
|---|
| 2025.12.16 | ₩30,343 | ₩35,808 | ₩30,343 | ₩35,004 | +15.36% | 3.8만 |
|---|
| 2025.12.15 | ₩28,499 | ₩31,316 | ₩28,432 | ₩31,047 | +8.94% | 1.3만 |
|---|
| 2025.12.12 | ₩30,310 | ₩30,779 | ₩28,566 | ₩29,036 | -4.20% | 1.2만 |
|---|
| 2025.12.11 | ₩30,176 | ₩31,517 | ₩29,036 | ₩30,779 | +2.00% | 2.9만 |
|---|
| 2025.12.10 | ₩30,645 | ₩31,852 | ₩29,438 | ₩30,578 | -0.22% | 2.3만 |
|---|
| 2025.12.09 | ₩28,902 | ₩31,047 | ₩27,426 | ₩31,047 | +7.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,304 | ₩31,785 | ₩28,097 | ₩29,572 | +0.92% | 4.1만 |
|---|
| 2025.12.05 | ₩30,645 | ₩30,645 | ₩28,566 | ₩29,304 | -4.38% | 1.2만 |
|---|
| 2025.12.04 | ₩31,114 | ₩31,852 | ₩29,988 | ₩30,645 | -1.51% | 8천 |
|---|
| 2025.12.03 | ₩30,243 | ₩32,288 | ₩28,365 | ₩31,450 | +3.99% | 7.8천 |
|---|
| 2025.12.02 | ₩28,566 | ₩30,846 | ₩28,365 | ₩30,846 | +7.98% | 9.4천 |
|---|
| 2025.12.01 | ₩28,566 | ₩29,438 | ₩28,231 | ₩28,767 | +0.70% | 7.1천 |
|---|
| 2025.11.28 | ₩27,896 | ₩28,633 | ₩26,286 | ₩28,633 | +2.64% | 7.3천 |
|---|
| 2025.11.26 | ₩24,456 | ₩27,835 | ₩24,456 | ₩27,493 | +12.42% | 7.7천 |
|---|
| 2025.11.25 | ₩27,426 | ₩30,142 | ₩26,018 | ₩26,488 | -3.42% | 2.5만 |
|---|
| 2025.11.24 | ₩22,196 | ₩28,231 | ₩21,458 | ₩28,097 | +26.59% | 25.2만 |
|---|
| 2025.11.21 | ₩21,257 | ₩22,062 | ₩20,312 | ₩22,062 | +3.79% | 3.5천 |
|---|
| 2025.11.20 | ₩21,807 | ₩22,129 | ₩21,190 | ₩21,190 | -2.83% | 2.8천 |
|---|
| 2025.11.19 | ₩20,251 | ₩22,498 | ₩20,117 | ₩21,163 | +4.50% | 1.7만 |
|---|
| 2025.11.18 | ₩20,184 | ₩21,324 | ₩20,184 | ₩20,586 | +1.99% | 1.5천 |
|---|
| 2025.11.17 | ₩20,117 | ₩21,391 | ₩20,117 | ₩21,083 | +4.80% | 1.6천 |
|---|
| 2025.11.14 | ₩20,989 | ₩21,076 | ₩20,117 | ₩20,117 | -4.15% | 1.6천 |
|---|
| 2025.11.13 | ₩21,794 | ₩22,129 | ₩20,251 | ₩21,659 | -0.62% | 5.5천 |
|---|
| 2025.11.12 | ₩21,659 | ₩22,665 | ₩21,257 | ₩22,397 | +3.41% | 6.8천 |
|---|
| 2025.11.11 | ₩20,519 | ₩22,732 | ₩20,519 | ₩21,525 | +4.90% | 6.3천 |
|---|
| 2025.11.10 | ₩20,989 | ₩21,425 | ₩19,916 | ₩20,519 | -2.24% | 2.7천 |
|---|
| 2025.11.07 | ₩19,916 | ₩20,721 | ₩19,849 | ₩20,385 | +2.36% | 3천 |
|---|
| 2025.11.06 | ₩19,916 | ₩20,761 | ₩19,849 | ₩20,519 | +3.03% | 3.5천 |
|---|
| 2025.11.05 | ₩19,849 | ₩20,855 | ₩19,849 | ₩19,916 | +0.34% | 3.7천 |
|---|
| 2025.11.04 | ₩19,782 | ₩20,989 | ₩19,782 | ₩20,452 | +3.39% | 5.4천 |
|---|
| 2025.11.03 | ₩19,916 | ₩20,318 | ₩19,849 | ₩20,050 | +0.67% | 8천 |
|---|
| 2025.10.31 | ₩20,318 | ₩20,318 | ₩19,849 | ₩19,849 | -2.31% | 2.2천 |
|---|
| 2025.10.30 | ₩19,849 | ₩20,084 | ₩19,849 | ₩20,050 | +1.01% | 3.8천 |
|---|
| 2025.10.29 | ₩20,721 | ₩20,721 | ₩19,849 | ₩19,916 | -3.88% | 7.9천 |
|---|
| 2025.10.28 | ₩20,305 | ₩21,056 | ₩19,849 | ₩20,855 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩20,419 | ₩20,922 | ₩20,117 | ₩20,318 | -0.49% | 4.1천 |
|---|
| 2025.10.24 | ₩20,385 | ₩21,156 | ₩19,849 | ₩20,157 | -1.12% | 6.9천 |
|---|
| 2025.10.23 | ₩19,849 | ₩20,586 | ₩19,849 | ₩20,586 | +3.72% | 7.2천 |
|---|
| 2025.10.22 | ₩21,123 | ₩21,606 | ₩19,849 | ₩20,251 | -4.13% | 1.1만 |
|---|
| 2025.10.21 | ₩21,458 | ₩21,592 | ₩20,942 | ₩20,989 | -2.19% | 3천 |
|---|
| 2025.10.20 | ₩20,359 | ₩21,861 | ₩20,359 | ₩21,391 | +5.07% | 2.8천 |
|---|
| 2025.10.17 | ₩21,659 | ₩21,659 | ₩20,600 | ₩21,525 | -0.62% | 4.7천 |
|---|
| 2025.10.16 | ₩21,391 | ₩21,794 | ₩21,197 | ₩21,794 | +1.88% | 7천 |
|---|
| 2025.10.15 | ₩21,726 | ₩22,337 | ₩20,989 | ₩21,056 | -3.09% | 1.5만 |
|---|
| 2025.10.14 | ₩22,129 | ₩22,263 | ₩21,190 | ₩21,794 | -1.52% | 5.9천 |
|---|
| 2025.10.13 | ₩21,190 | ₩22,866 | ₩21,110 | ₩21,861 | +3.16% | 8.2천 |
|---|
| 2025.10.10 | ₩22,665 | ₩24,476 | ₩20,519 | ₩21,224 | -6.36% | 4.8만 |
|---|