시장 데이터를 불러오는 중
전체 종목
칼리디 바이오테라퓨틱스 과거 주가
Calidi Biotherapeutics, Inc. Common Stock · CLDI · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calidi Biotherapeutics, Inc. Common Stock · CLDI · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,387 | ₩1,400 | ₩1,374 | ₩1,374 | -0.96% | 1.8만 |
| 2026.10.08 | ₩1,360 | ₩1,388 | ₩1,334 | ₩1,387 | +1.96% | 1.8만 |
| 2026.10.07 | ₩1,360 | ₩1,374 | ₩1,315 | ₩1,347 | -0.98% | 5.2만 |
| 2026.10.06 | ₩1,414 | ₩1,427 | ₩1,334 | ₩1,360 | -3.77% | 7.2만 |
| 2026.10.05 | ₩1,440 | ₩1,494 | ₩1,334 | ₩1,400 | -2.78% | 2.2만 |
| 2026.10.02 | ₩1,454 | ₩1,454 | ₩1,400 | ₩1,440 | -0.92% | 3.9만 |
| 2026.10.01 | ₩1,420 | ₩1,440 | ₩1,400 | ₩1,440 | +1.41% | 1.5만 |
| 2026.09.30 | ₩1,440 | ₩1,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,427 |
| -0.93% |
| 4.9만 |
| 2026.09.29 | ₩1,434 | ₩1,440 | ₩1,374 | ₩1,440 | +0.47% | 4.3만 |
|---|
| 2026.09.28 | ₩1,467 | ₩1,507 | ₩1,400 | ₩1,427 | -2.73% | 15.5만 |
|---|
| 2026.09.25 | ₩1,600 | ₩1,720 | ₩1,507 | ₩1,507 | -5.83% | 12.9만 |
|---|
| 2026.09.24 | ₩1,534 | ₩1,667 | ₩1,467 | ₩1,600 | +4.35% | 58.8만 |
|---|
| 2026.09.23 | ₩1,467 | ₩1,534 | ₩1,400 | ₩1,454 | -0.91% | 288.3만 |
|---|
| 2026.09.22 | ₩1,482 | ₩1,534 | ₩1,480 | ₩1,480 | -0.09% | 3.7만 |
|---|
| 2026.09.21 | ₩1,480 | ₩1,551 | ₩1,467 | ₩1,483 | +0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩1,707 | ₩1,707 | ₩1,467 | ₩1,467 | -14.06% | 3.1만 |
|---|
| 2026.09.17 | ₩1,534 | ₩1,720 | ₩1,400 | ₩1,694 | +10.43% | 18.9만 |
|---|
| 2026.09.16 | ₩1,627 | ₩1,640 | ₩1,547 | ₩1,560 | -4.10% | 3.2만 |
|---|
| 2026.09.15 | ₩1,614 | ₩1,627 | ₩1,560 | ₩1,560 | -3.31% | 3.4만 |
|---|
| 2026.09.14 | ₩1,694 | ₩1,694 | ₩1,614 | ₩1,627 | -3.94% | 1.8만 |
|---|
| 2026.09.11 | ₩1,654 | ₩1,707 | ₩1,627 | ₩1,654 | 0.00% | 7.1만 |
|---|
| 2026.09.10 | ₩1,747 | ₩1,787 | ₩1,734 | ₩1,747 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩1,774 | ₩1,827 | ₩1,735 | ₩1,814 | +2.26% | 4.5만 |
|---|
| 2026.09.08 | ₩1,840 | ₩1,867 | ₩1,667 | ₩1,800 | -2.17% | 3만 |
|---|
| 2026.09.04 | ₩1,840 | ₩1,867 | ₩1,800 | ₩1,847 | +0.36% | 1.9만 |
|---|
| 2026.09.03 | ₩1,774 | ₩1,840 | ₩1,760 | ₩1,800 | +1.50% | 2.4만 |
|---|
| 2026.09.02 | ₩1,776 | ₩1,881 | ₩1,774 | ₩1,787 | +0.60% | 3만 |
|---|
| 2026.09.01 | ₩1,774 | ₩1,814 | ₩1,707 | ₩1,774 | 0.00% | 4.9만 |
|---|
| 2026.08.31 | ₩1,760 | ₩1,840 | ₩1,747 | ₩1,787 | +1.52% | 3.6만 |
|---|
| 2026.08.28 | ₩1,760 | ₩1,827 | ₩1,707 | ₩1,760 | 0.00% | 5.2만 |
|---|
| 2026.08.27 | ₩1,774 | ₩1,894 | ₩1,680 | ₩1,734 | -2.26% | 12.9만 |
|---|
| 2026.08.26 | ₩1,747 | ₩1,827 | ₩1,747 | ₩1,800 | +3.05% | 3.9만 |
|---|
| 2026.08.25 | ₩1,800 | ₩1,874 | ₩1,747 | ₩1,747 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩1,787 | ₩1,840 | ₩1,680 | ₩1,840 | +2.99% | 6.2만 |
|---|
| 2026.08.21 | ₩1,800 | ₩1,881 | ₩1,747 | ₩1,787 | -0.74% | 5.8만 |
|---|
| 2026.08.20 | ₩1,800 | ₩1,854 | ₩1,694 | ₩1,787 | -0.74% | 8만 |
|---|
| 2026.08.19 | ₩1,667 | ₩1,947 | ₩1,667 | ₩1,840 | +10.40% | 14만 |
|---|
| 2026.08.18 | ₩1,760 | ₩1,787 | ₩1,667 | ₩1,694 | -3.79% | 13.6만 |
|---|
| 2026.08.17 | ₩2,107 | ₩2,107 | ₩1,774 | ₩1,814 | -13.92% | 29.7만 |
|---|
| 2026.08.14 | ₩2,001 | ₩2,174 | ₩2,001 | ₩2,121 | +6.00% | 15.6만 |
|---|
| 2026.08.13 | ₩2,094 | ₩2,121 | ₩2,001 | ₩2,054 | -1.91% | 18.1만 |
|---|
| 2026.08.12 | ₩2,174 | ₩2,182 | ₩2,094 | ₩2,174 | 0.00% | 11.3만 |
|---|
| 2026.08.11 | ₩2,174 | ₩2,267 | ₩2,078 | ₩2,187 | +0.61% | 23.3만 |
|---|
| 2026.08.10 | ₩2,174 | ₩2,267 | ₩2,141 | ₩2,174 | 0.00% | 16.4만 |
|---|
| 2026.08.07 | ₩2,387 | ₩2,387 | ₩2,094 | ₩2,161 | -9.50% | 20.5만 |
|---|
| 2026.08.06 | ₩2,334 | ₩2,506 | ₩2,307 | ₩2,387 | +2.29% | 25.4만 |
|---|
| 2026.08.05 | ₩2,494 | ₩2,494 | ₩2,241 | ₩2,347 | -5.88% | 17.1만 |
|---|
| 2026.08.04 | ₩2,174 | ₩2,547 | ₩2,173 | ₩2,521 | +15.95% | 27.6만 |
|---|
| 2026.08.03 | ₩2,161 | ₩2,254 | ₩2,041 | ₩2,241 | +3.70% | 26.5만 |
|---|
| 2026.07.31 | ₩2,574 | ₩2,574 | ₩2,041 | ₩2,187 | -15.03% | 46.5만 |
|---|
| 2026.07.30 | ₩1,985 | ₩1,985 | ₩1,985 | ₩1,985 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,134 | ₩2,155 | ₩1,985 | ₩1,985 | -7.00% | 14.7만 |
|---|
| 2026.07.28 | ₩2,283 | ₩2,347 | ₩2,155 | ₩2,283 | 0.00% | 15.9만 |
|---|
| 2026.07.27 | ₩2,134 | ₩2,539 | ₩2,070 | ₩2,347 | +10.00% | 46.3만 |
|---|
| 2026.07.24 | ₩2,262 | ₩2,369 | ₩2,027 | ₩2,134 | -5.66% | 250.9만 |
|---|
| 2026.07.23 | ₩2,219 | ₩2,369 | ₩2,091 | ₩2,241 | +0.96% | 337.4만 |
|---|
| 2026.07.22 | ₩2,027 | ₩2,347 | ₩2,027 | ₩2,262 | +11.58% | 17.7만 |
|---|
| 2026.07.21 | ₩2,134 | ₩2,219 | ₩2,070 | ₩2,134 | 0.00% | 25.8만 |
|---|
| 2026.07.20 | ₩2,667 | ₩2,667 | ₩2,454 | ₩2,475 | -7.20% | 22만 |
|---|
| 2026.07.17 | ₩2,475 | ₩2,667 | ₩2,433 | ₩2,539 | +2.59% | 10.8만 |
|---|
| 2026.07.16 | ₩2,625 | ₩2,731 | ₩2,433 | ₩2,475 | -5.69% | 11.1만 |
|---|
| 2026.07.15 | ₩2,561 | ₩2,667 | ₩2,518 | ₩2,625 | +2.50% | 9.3만 |
|---|
| 2026.07.14 | ₩2,795 | ₩2,838 | ₩2,454 | ₩2,603 | -6.87% | 19.8만 |
|---|
| 2026.07.13 | ₩2,945 | ₩3,030 | ₩2,689 | ₩2,838 | -3.62% | 16.2만 |
|---|
| 2026.07.10 | ₩3,158 | ₩3,180 | ₩2,923 | ₩3,009 | -4.73% | 8.1만 |
|---|
| 2026.07.09 | ₩3,051 | ₩3,201 | ₩3,051 | ₩3,201 | +4.90% | 10.7만 |
|---|
| 2026.07.08 | ₩2,987 | ₩3,073 | ₩2,923 | ₩3,030 | +1.43% | 6.5만 |
|---|
| 2026.07.07 | ₩3,201 | ₩3,201 | ₩2,881 | ₩3,073 | -4.00% | 12.2만 |
|---|
| 2026.07.06 | ₩3,180 | ₩3,265 | ₩3,051 | ₩3,201 | +0.67% | 13.5만 |
|---|
| 2026.07.02 | ₩3,308 | ₩3,308 | ₩3,137 | ₩3,180 | -3.87% | 19.2만 |
|---|
| 2026.07.01 | ₩3,393 | ₩3,414 | ₩3,308 | ₩3,372 | -0.63% | 17.9만 |
|---|
| 2026.06.30 | ₩3,393 | ₩3,628 | ₩3,329 | ₩3,628 | +6.92% | 31만 |
|---|
| 2026.06.29 | ₩3,436 | ₩3,500 | ₩3,329 | ₩3,436 | 0.00% | 47.3만 |
|---|
| 2026.06.26 | ₩3,137 | ₩3,990 | ₩3,115 | ₩3,478 | +10.88% | 110.9만 |
|---|
| 2026.06.25 | ₩3,308 | ₩3,308 | ₩3,073 | ₩3,201 | -3.23% | 13.8만 |
|---|
| 2026.06.24 | ₩3,329 | ₩3,457 | ₩3,265 | ₩3,350 | +0.64% | 27.1만 |
|---|
| 2026.06.23 | ₩3,329 | ₩3,414 | ₩3,265 | ₩3,329 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩3,457 | ₩3,478 | ₩3,329 | ₩3,414 | -1.23% | 16만 |
|---|
| 2026.06.18 | ₩3,286 | ₩3,628 | ₩3,286 | ₩3,606 | +9.74% | 67.9만 |
|---|
| 2026.06.17 | ₩3,286 | ₩3,350 | ₩3,094 | ₩3,244 | -1.30% | 25.6만 |
|---|
| 2026.06.16 | ₩3,393 | ₩3,564 | ₩3,286 | ₩3,393 | 0.00% | 40.3만 |
|---|
| 2026.06.15 | ₩3,436 | ₩3,500 | ₩3,372 | ₩3,457 | +0.62% | 17.3만 |
|---|
| 2026.06.12 | ₩3,564 | ₩3,798 | ₩2,561 | ₩3,286 | -7.78% | 68.3만 |
|---|
| 2026.06.11 | ₩3,585 | ₩3,649 | ₩3,478 | ₩3,606 | +0.60% | 34.1만 |
|---|
| 2026.06.10 | ₩3,585 | ₩3,628 | ₩3,457 | ₩3,606 | +0.60% | 14.9만 |
|---|
| 2026.06.09 | ₩3,649 | ₩3,756 | ₩3,436 | ₩3,734 | +2.34% | 22만 |
|---|
| 2026.06.08 | ₩3,649 | ₩3,777 | ₩3,457 | ₩3,734 | +2.34% | 22.4만 |
|---|
| 2026.06.05 | ₩3,628 | ₩3,628 | ₩3,372 | ₩3,606 | -0.59% | 9.4만 |
|---|
| 2026.06.04 | ₩3,457 | ₩3,713 | ₩3,393 | ₩3,713 | +7.41% | 20만 |
|---|
| 2026.06.03 | ₩3,756 | ₩3,756 | ₩3,457 | ₩3,542 | -5.68% | 81.6만 |
|---|
| 2026.06.02 | ₩3,926 | ₩4,054 | ₩3,777 | ₩3,841 | -2.17% | 27.7만 |
|---|
| 2026.06.01 | ₩3,969 | ₩4,012 | ₩3,756 | ₩3,926 | -1.08% | 17.8만 |
|---|
| 2026.05.29 | ₩3,948 | ₩3,990 | ₩3,798 | ₩3,948 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩3,990 | ₩4,054 | ₩3,841 | ₩4,054 | +1.60% | 14.3만 |
|---|
| 2026.05.27 | ₩3,841 | ₩4,225 | ₩3,692 | ₩4,076 | +6.11% | 26.6만 |
|---|
| 2026.05.26 | ₩3,926 | ₩3,926 | ₩3,521 | ₩3,777 | -3.80% | 30.8만 |
|---|
| 2026.05.22 | ₩4,140 | ₩4,140 | ₩3,670 | ₩3,756 | -9.28% | 10만 |
|---|
| 2026.05.21 | ₩3,628 | ₩4,097 | ₩3,521 | ₩4,097 | +12.94% | 10.5만 |
|---|
| 2026.05.20 | ₩3,798 | ₩3,905 | ₩3,521 | ₩3,606 | -5.06% | 11.3만 |
|---|
| 2026.05.19 | ₩3,820 | ₩3,948 | ₩3,777 | ₩3,926 | +2.79% | 10.1만 |
|---|
| 2026.05.18 | ₩3,798 | ₩4,012 | ₩3,756 | ₩3,905 | +2.81% | 5.6만 |
|---|
| 2026.05.15 | ₩3,414 | ₩3,969 | ₩3,414 | ₩3,969 | +16.25% | 22.5만 |
|---|
| 2026.05.14 | ₩4,204 | ₩4,375 | ₩3,969 | ₩4,054 | -3.55% | 24.7만 |
|---|
| 2026.05.13 | ₩3,990 | ₩4,268 | ₩3,798 | ₩4,268 | +6.95% | 15만 |
|---|
| 2026.05.12 | ₩4,268 | ₩4,268 | ₩3,948 | ₩3,948 | -7.50% | 32.5만 |
|---|
| 2026.05.11 | ₩4,396 | ₩4,396 | ₩4,076 | ₩4,246 | -3.40% | 15만 |
|---|
| 2026.05.08 | ₩4,439 | ₩4,503 | ₩4,310 | ₩4,503 | +1.44% | 7.6만 |
|---|
| 2026.05.07 | ₩4,609 | ₩4,631 | ₩4,417 | ₩4,631 | +0.46% | 7.2만 |
|---|
| 2026.05.06 | ₩4,503 | ₩4,695 | ₩4,417 | ₩4,695 | +4.27% | 6만 |
|---|
| 2026.05.05 | ₩4,481 | ₩4,652 | ₩4,396 | ₩4,524 | +0.95% | 12.1만 |
|---|
| 2026.05.04 | ₩4,588 | ₩4,737 | ₩4,375 | ₩4,524 | -1.40% | 13.3만 |
|---|
| 2026.05.01 | ₩4,801 | ₩4,887 | ₩4,609 | ₩4,609 | -4.00% | 9.9만 |
|---|
| 2026.04.30 | ₩4,503 | ₩5,057 | ₩4,246 | ₩5,057 | +12.32% | 23.3만 |
|---|
| 2026.04.29 | ₩4,481 | ₩4,567 | ₩4,076 | ₩4,460 | -0.48% | 45.7만 |
|---|
| 2026.04.28 | ₩5,143 | ₩5,698 | ₩4,567 | ₩4,780 | -7.05% | 936.1만 |
|---|
| 2026.04.27 | ₩4,780 | ₩5,185 | ₩4,759 | ₩5,079 | +6.25% | 17.9만 |
|---|
| 2026.04.24 | ₩4,780 | ₩4,887 | ₩4,503 | ₩4,823 | +0.89% | 18.3만 |
|---|
| 2026.04.23 | ₩4,908 | ₩4,908 | ₩4,545 | ₩4,695 | -4.35% | 12.6만 |
|---|
| 2026.04.22 | ₩5,121 | ₩5,121 | ₩4,737 | ₩4,929 | -3.75% | 19.2만 |
|---|
| 2026.04.21 | ₩5,271 | ₩6,231 | ₩4,588 | ₩4,737 | -10.12% | 82.1만 |
|---|
| 2026.04.20 | ₩5,762 | ₩5,762 | ₩5,121 | ₩5,335 | -7.41% | 10.8만 |
|---|
| 2026.04.17 | ₩5,954 | ₩5,954 | ₩5,762 | ₩5,868 | -1.43% | 7.1만 |
|---|
| 2026.04.16 | ₩5,847 | ₩6,082 | ₩5,463 | ₩5,911 | +1.09% | 21.7만 |
|---|
| 2026.04.15 | ₩5,804 | ₩6,316 | ₩5,505 | ₩5,783 | -0.37% | 34만 |
|---|
| 2026.04.14 | ₩6,018 | ₩6,018 | ₩5,463 | ₩5,740 | -4.61% | 12.7만 |
|---|
| 2026.04.13 | ₩5,399 | ₩6,359 | ₩5,399 | ₩6,018 | +11.46% | 19.4만 |
|---|
| 2026.04.10 | ₩5,505 | ₩5,548 | ₩5,356 | ₩5,484 | -0.39% | 2.9만 |
|---|
| 2026.04.09 | ₩5,634 | ₩5,762 | ₩5,420 | ₩5,505 | -2.27% | 4.8만 |
|---|
| 2026.04.08 | ₩5,335 | ₩5,463 | ₩4,524 | ₩5,292 | -0.80% | 4.3만 |
|---|
| 2026.04.07 | ₩5,228 | ₩5,292 | ₩4,929 | ₩5,164 | -1.22% | 2.4만 |
|---|
| 2026.04.06 | ₩5,121 | ₩5,377 | ₩4,908 | ₩5,228 | +2.08% | 2.8만 |
|---|
| 2026.04.02 | ₩5,185 | ₩5,313 | ₩4,908 | ₩5,036 | -2.88% | 1.8만 |
|---|
| 2026.04.01 | ₩5,121 | ₩5,335 | ₩5,015 | ₩5,185 | +1.25% | 1만 |
|---|
| 2026.03.31 | ₩4,972 | ₩5,228 | ₩4,481 | ₩5,100 | +2.58% | 3.7만 |
|---|
| 2026.03.30 | ₩6,082 | ₩6,082 | ₩4,460 | ₩5,100 | -16.14% | 5.2만 |
|---|
| 2026.03.27 | ₩5,804 | ₩5,868 | ₩5,591 | ₩5,783 | -0.37% | 1.5만 |
|---|
| 2026.03.26 | ₩6,188 | ₩6,316 | ₩5,975 | ₩5,996 | -3.10% | 1.1만 |
|---|
| 2026.03.25 | ₩6,274 | ₩6,274 | ₩5,911 | ₩6,231 | -0.68% | 1.2만 |
|---|
| 2026.03.24 | ₩6,423 | ₩6,423 | ₩5,804 | ₩6,082 | -5.32% | 5.8만 |
|---|
| 2026.03.23 | ₩6,188 | ₩6,487 | ₩6,039 | ₩6,295 | +1.72% | 2.2만 |
|---|
| 2026.03.20 | ₩6,295 | ₩6,338 | ₩5,975 | ₩6,039 | -4.07% | 2만 |
|---|
| 2026.03.19 | ₩6,508 | ₩6,572 | ₩6,231 | ₩6,402 | -1.64% | 8.6천 |
|---|
| 2026.03.18 | ₩6,893 | ₩6,893 | ₩6,402 | ₩6,402 | -7.12% | 1.1만 |
|---|
| 2026.03.17 | ₩6,828 | ₩6,828 | ₩6,466 | ₩6,700 | -1.87% | 1.5만 |
|---|
| 2026.03.16 | ₩6,764 | ₩6,999 | ₩6,636 | ₩6,914 | +2.21% | 1.7만 |
|---|
| 2026.03.13 | ₩6,978 | ₩7,042 | ₩6,700 | ₩6,786 | -2.75% | 1.4만 |
|---|
| 2026.03.12 | ₩7,277 | ₩7,469 | ₩6,871 | ₩7,063 | -2.93% | 1.4만 |
|---|
| 2026.03.11 | ₩7,682 | ₩7,682 | ₩7,255 | ₩7,383 | -3.89% | 2.6만 |
|---|
| 2026.03.10 | ₩7,469 | ₩7,767 | ₩7,362 | ₩7,682 | +2.86% | 3.1만 |
|---|
| 2026.03.09 | ₩7,874 | ₩7,895 | ₩7,469 | ₩7,810 | -0.81% | 5.4만 |
|---|
| 2026.03.06 | ₩8,130 | ₩8,130 | ₩7,298 | ₩7,703 | -5.25% | 28.9만 |
|---|
| 2026.03.05 | ₩16,965 | ₩17,391 | ₩15,812 | ₩16,431 | -3.14% | 1만 |
|---|
| 2026.03.04 | ₩16,644 | ₩17,562 | ₩16,644 | ₩16,965 | +1.92% | 1.5천 |
|---|
| 2026.03.03 | ₩16,111 | ₩16,260 | ₩15,513 | ₩16,239 | +0.79% | 2.1천 |
|---|
| 2026.03.02 | ₩15,471 | ₩17,925 | ₩15,471 | ₩16,687 | +7.86% | 2천 |
|---|
| 2026.02.27 | ₩17,306 | ₩17,306 | ₩16,132 | ₩16,965 | -1.97% | 1.6천 |
|---|
| 2026.02.26 | ₩17,754 | ₩18,138 | ₩17,071 | ₩18,053 | +1.68% | 1.7천 |
|---|
| 2026.02.25 | ₩19,205 | ₩19,205 | ₩15,748 | ₩17,498 | -8.89% | 3.3천 |
|---|
| 2026.02.24 | ₩15,812 | ₩16,986 | ₩15,791 | ₩16,218 | +2.56% | 1.8천 |
|---|
| 2026.02.23 | ₩16,901 | ₩16,901 | ₩16,004 | ₩16,111 | -4.67% | 3.3천 |
|---|
| 2026.02.20 | ₩17,434 | ₩18,949 | ₩15,599 | ₩16,858 | -3.30% | 6.4천 |
|---|
| 2026.02.19 | ₩16,132 | ₩16,431 | ₩15,577 | ₩15,620 | -3.17% | 3.3천 |
|---|
| 2026.02.18 | ₩16,410 | ₩17,925 | ₩16,004 | ₩16,004 | -2.47% | 2.9천 |
|---|
| 2026.02.17 | ₩16,538 | ₩16,538 | ₩15,577 | ₩16,004 | -3.23% | 2.2천 |
|---|
| 2026.02.13 | ₩16,004 | ₩17,925 | ₩16,004 | ₩16,708 | +4.40% | 1.5만 |
|---|
| 2026.02.12 | ₩17,093 | ₩17,413 | ₩16,004 | ₩16,218 | -5.12% | 7.5천 |
|---|
| 2026.02.11 | ₩18,031 | ₩19,077 | ₩17,135 | ₩17,413 | -3.43% | 2천 |
|---|
| 2026.02.10 | ₩17,071 | ₩18,394 | ₩15,471 | ₩17,690 | +3.62% | 8.3천 |
|---|
| 2026.02.09 | ₩18,138 | ₩18,800 | ₩17,434 | ₩17,626 | -2.82% | 3천 |
|---|
| 2026.02.06 | ₩18,672 | ₩19,248 | ₩18,394 | ₩18,394 | -1.49% | 2.1천 |
|---|
| 2026.02.05 | ₩20,485 | ₩20,891 | ₩17,861 | ₩17,967 | -12.29% | 7.7천 |
|---|
| 2026.02.04 | ₩21,126 | ₩21,979 | ₩19,525 | ₩20,379 | -3.54% | 9.4천 |
|---|
| 2026.02.03 | ₩20,699 | ₩21,766 | ₩20,485 | ₩20,976 | +1.34% | 5.6천 |
|---|
| 2026.02.02 | ₩21,339 | ₩22,406 | ₩21,083 | ₩21,083 | -1.20% | 3.6천 |
|---|
| 2026.01.30 | ₩22,406 | ₩22,406 | ₩20,699 | ₩21,766 | -2.86% | 5.6천 |
|---|
| 2026.01.29 | ₩20,699 | ₩22,619 | ₩20,699 | ₩22,406 | +8.25% | 3.1천 |
|---|
| 2026.01.28 | ₩20,998 | ₩22,619 | ₩20,998 | ₩21,979 | +4.67% | 5.2천 |
|---|
| 2026.01.27 | ₩21,766 | ₩21,766 | ₩21,339 | ₩21,339 | -1.96% | 3.3천 |
|---|
| 2026.01.26 | ₩21,766 | ₩22,001 | ₩20,998 | ₩21,766 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩22,833 | ₩22,833 | ₩21,552 | ₩21,766 | -4.67% | 2.5천 |
|---|
| 2026.01.22 | ₩21,339 | ₩23,900 | ₩21,339 | ₩22,193 | +4.00% | 4.4천 |
|---|
| 2026.01.21 | ₩21,339 | ₩22,299 | ₩21,339 | ₩21,339 | 0.00% | 3.2천 |
|---|
| 2026.01.20 | ₩21,339 | ₩23,260 | ₩21,318 | ₩21,552 | +1.00% | 1.2만 |
|---|
| 2026.01.16 | ₩22,406 | ₩23,260 | ₩21,552 | ₩21,979 | -1.90% | 7.6천 |
|---|
| 2026.01.15 | ₩23,046 | ₩23,772 | ₩21,979 | ₩22,193 | -3.70% | 6.4천 |
|---|
| 2026.01.14 | ₩23,900 | ₩23,900 | ₩22,918 | ₩23,900 | 0.00% | 1천 |
|---|
| 2026.01.13 | ₩22,406 | ₩24,753 | ₩22,406 | ₩23,473 | +4.76% | 1.2만 |
|---|
| 2026.01.12 | ₩24,540 | ₩24,647 | ₩22,833 | ₩23,900 | -2.61% | 1.3만 |
|---|
| 2026.01.09 | ₩24,540 | ₩24,753 | ₩24,540 | ₩24,540 | 0.00% | 2.3천 |
|---|
| 2026.01.08 | ₩24,540 | ₩25,180 | ₩24,540 | ₩24,753 | +0.87% | 2천 |
|---|
| 2026.01.07 | ₩26,247 | ₩26,247 | ₩24,540 | ₩24,753 | -5.69% | 3.1천 |
|---|
| 2026.01.06 | ₩24,967 | ₩25,180 | ₩24,540 | ₩24,540 | -1.71% | 1.6천 |
|---|
| 2026.01.05 | ₩26,034 | ₩26,034 | ₩24,753 | ₩24,967 | -4.10% | 3.4천 |
|---|
| 2026.01.02 | ₩24,540 | ₩26,034 | ₩24,540 | ₩25,180 | +2.61% | 2.2천 |
|---|
| 2025.12.31 | ₩24,327 | ₩25,884 | ₩23,900 | ₩24,967 | +2.63% | 8.1천 |
|---|
| 2025.12.30 | ₩24,967 | ₩26,034 | ₩24,348 | ₩24,540 | -1.71% | 3.2천 |
|---|
| 2025.12.29 | ₩26,034 | ₩26,460 | ₩24,327 | ₩25,393 | -2.46% | 1.1만 |
|---|
| 2025.12.26 | ₩26,674 | ₩27,314 | ₩25,820 | ₩26,460 | -0.80% | 2.9천 |
|---|
| 2025.12.24 | ₩26,887 | ₩27,741 | ₩26,887 | ₩27,527 | +2.38% | 1.6천 |
|---|
| 2025.12.23 | ₩29,853 | ₩29,853 | ₩26,887 | ₩27,741 | -7.08% | 4.8천 |
|---|
| 2025.12.22 | ₩28,808 | ₩30,942 | ₩28,808 | ₩29,875 | +3.70% | 1.1만 |
|---|
| 2025.12.19 | ₩27,314 | ₩29,448 | ₩27,314 | ₩29,021 | +6.25% | 4.4천 |
|---|
| 2025.12.18 | ₩26,674 | ₩28,594 | ₩26,674 | ₩27,954 | +4.80% | 5.6천 |
|---|
| 2025.12.17 | ₩27,954 | ₩28,274 | ₩26,674 | ₩26,674 | -4.58% | 4.1천 |
|---|
| 2025.12.16 | ₩28,168 | ₩28,872 | ₩27,527 | ₩27,741 | -1.52% | 3.4천 |
|---|
| 2025.12.15 | ₩32,009 | ₩32,009 | ₩28,168 | ₩28,381 | -11.33% | 6천 |
|---|
| 2025.12.12 | ₩31,795 | ₩32,435 | ₩30,728 | ₩31,155 | -2.01% | 2.5천 |
|---|
| 2025.12.11 | ₩30,942 | ₩32,009 | ₩30,750 | ₩31,368 | +1.38% | 3.4천 |
|---|
| 2025.12.10 | ₩32,435 | ₩32,862 | ₩31,368 | ₩32,009 | -1.32% | 3.8천 |
|---|
| 2025.12.09 | ₩31,368 | ₩32,435 | ₩30,942 | ₩32,435 | +3.40% | 4.5천 |
|---|
| 2025.12.08 | ₩30,088 | ₩32,009 | ₩30,088 | ₩31,368 | +4.26% | 4.1천 |
|---|
| 2025.12.05 | ₩32,435 | ₩33,076 | ₩30,301 | ₩31,155 | -3.95% | 4.7천 |
|---|
| 2025.12.04 | ₩32,009 | ₩32,862 | ₩31,219 | ₩32,862 | +2.67% | 3.4천 |
|---|
| 2025.12.03 | ₩30,515 | ₩32,009 | ₩29,448 | ₩32,009 | +4.90% | 6.4천 |
|---|
| 2025.12.02 | ₩30,515 | ₩31,582 | ₩30,088 | ₩30,515 | 0.00% | 2.3천 |
|---|
| 2025.12.01 | ₩32,222 | ₩32,222 | ₩30,942 | ₩31,582 | -1.99% | 4.9천 |
|---|
| 2025.11.28 | ₩30,515 | ₩33,076 | ₩30,515 | ₩32,222 | +5.59% | 2천 |
|---|
| 2025.11.26 | ₩29,448 | ₩32,009 | ₩29,448 | ₩31,582 | +7.25% | 5천 |
|---|
| 2025.11.25 | ₩28,381 | ₩29,875 | ₩28,381 | ₩29,875 | +5.26% | 3.8천 |
|---|
| 2025.11.24 | ₩28,381 | ₩29,234 | ₩28,381 | ₩28,594 | +0.75% | 3.6천 |
|---|
| 2025.11.21 | ₩28,808 | ₩30,173 | ₩27,485 | ₩29,234 | +1.48% | 7.8천 |
|---|
| 2025.11.20 | ₩30,728 | ₩31,582 | ₩29,021 | ₩29,448 | -4.17% | 8.3천 |
|---|
| 2025.11.19 | ₩32,649 | ₩32,649 | ₩29,875 | ₩30,728 | -5.88% | 1.1만 |
|---|
| 2025.11.18 | ₩30,515 | ₩32,649 | ₩29,875 | ₩31,795 | +4.20% | 5.8천 |
|---|
| 2025.11.17 | ₩32,435 | ₩32,862 | ₩30,942 | ₩32,009 | -1.32% | 9.7천 |
|---|
| 2025.11.14 | ₩32,649 | ₩32,862 | ₩31,582 | ₩32,009 | -1.96% | 6.3천 |
|---|
| 2025.11.13 | ₩32,435 | ₩33,289 | ₩31,368 | ₩32,435 | 0.00% | 1.1만 |
|---|
| 2025.11.12 | ₩32,649 | ₩32,862 | ₩30,728 | ₩32,222 | -1.31% | 9천 |
|---|
| 2025.11.11 | ₩29,661 | ₩33,289 | ₩28,808 | ₩30,942 | +4.32% | 1.5만 |
|---|
| 2025.11.10 | ₩30,515 | ₩30,728 | ₩28,701 | ₩29,661 | -2.80% | 1.3만 |
|---|
| 2025.11.07 | ₩32,009 | ₩32,435 | ₩23,473 | ₩30,515 | -4.67% | 8.1만 |
|---|
| 2025.11.06 | ₩31,795 | ₩36,063 | ₩31,368 | ₩35,423 | +11.41% | 6.3만 |
|---|
| 2025.11.05 | ₩32,009 | ₩32,222 | ₩30,942 | ₩32,009 | 0.00% | 4.5천 |
|---|
| 2025.11.04 | ₩31,795 | ₩32,862 | ₩31,582 | ₩32,009 | +0.67% | 5.2천 |
|---|
| 2025.11.03 | ₩33,076 | ₩33,716 | ₩30,942 | ₩32,649 | -1.29% | 8.1천 |
|---|
| 2025.10.31 | ₩33,929 | ₩33,929 | ₩32,009 | ₩32,862 | -3.14% | 3천 |
|---|
| 2025.10.30 | ₩31,155 | ₩36,063 | ₩31,155 | ₩33,716 | +8.22% | 1.6만 |
|---|
| 2025.10.29 | ₩33,289 | ₩33,289 | ₩31,262 | ₩31,795 | -4.49% | 6.6천 |
|---|
| 2025.10.28 | ₩32,862 | ₩33,502 | ₩32,329 | ₩32,435 | -1.30% | 6.8천 |
|---|
| 2025.10.27 | ₩33,289 | ₩33,929 | ₩32,649 | ₩33,076 | -0.64% | 3.9천 |
|---|
| 2025.10.24 | ₩32,862 | ₩33,929 | ₩32,435 | ₩32,862 | 0.00% | 4.5천 |
|---|
| 2025.10.23 | ₩30,728 | ₩33,076 | ₩30,728 | ₩32,435 | +5.56% | 6.9천 |
|---|
| 2025.10.22 | ₩31,795 | ₩32,222 | ₩30,088 | ₩30,728 | -3.36% | 1.4만 |
|---|
| 2025.10.21 | ₩33,716 | ₩33,716 | ₩31,966 | ₩32,435 | -3.80% | 1.3만 |
|---|
| 2025.10.20 | ₩34,142 | ₩34,569 | ₩33,716 | ₩34,142 | 0.00% | 3.3천 |
|---|
| 2025.10.17 | ₩34,356 | ₩34,356 | ₩33,289 | ₩33,716 | -1.86% | 5.4천 |
|---|
| 2025.10.16 | ₩35,636 | ₩36,276 | ₩34,142 | ₩34,356 | -3.59% | 4.9천 |
|---|
| 2025.10.15 | ₩35,636 | ₩37,130 | ₩34,569 | ₩35,423 | -0.60% | 1.1만 |
|---|
| 2025.10.14 | ₩34,356 | ₩36,276 | ₩33,716 | ₩35,636 | +3.73% | 1.2만 |
|---|
| 2025.10.13 | ₩33,076 | ₩34,783 | ₩32,649 | ₩34,783 | +5.16% | 1.2만 |
|---|
| 2025.10.10 | ₩33,716 | ₩33,929 | ₩32,222 | ₩33,076 | -1.90% | 1만 |
|---|