시장 데이터를 불러오는 중
전체 종목
칼라 바이오 과거 주가
KALA BIO, Inc. - Common Stock · KALA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KALA BIO, Inc. - Common Stock · KALA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩405 | ₩405 | ₩383 | ₩394 | -2.65% | 28.5만 |
| 2026.10.08 | ₩467 | ₩468 | ₩392 | ₩398 | -14.66% | 65.6만 |
| 2026.10.07 | ₩500 | ₩530 | ₩460 | ₩483 | -3.49% | 65.4만 |
| 2026.10.06 | ₩469 | ₩523 | ₩461 | ₩488 | +4.00% | 41.8만 |
| 2026.10.05 | ₩519 | ₩523 | ₩471 | ₩487 | -6.20% | 108.2만 |
| 2026.10.02 | ₩550 | ₩563 | ₩510 | ₩516 | -6.10% | 107.5만 |
| 2026.10.01 | ₩559 | ₩615 | ₩547 | ₩562 | +0.48% | 162.1만 |
| 2026.09.30 | ₩704 | ₩721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩550 |
| ₩575 |
| -18.29% |
| 2943.4만 |
| 2026.09.29 | ₩555 | ₩724 | ₩538 | ₩674 | +21.50% | 3792.9만 |
|---|
| 2026.09.28 | ₩622 | ₩657 | ₩578 | ₩603 | -3.02% | 57.6만 |
|---|
| 2026.09.25 | ₩732 | ₩737 | ₩624 | ₩638 | -12.82% | 35.9만 |
|---|
| 2026.09.24 | ₩712 | ₩764 | ₩704 | ₩751 | +5.46% | 68.5만 |
|---|
| 2026.09.23 | ₩780 | ₩791 | ₩751 | ₩751 | -3.78% | 8.3만 |
|---|
| 2026.09.22 | ₩764 | ₩821 | ₩737 | ₩803 | +5.09% | 13.4만 |
|---|
| 2026.09.21 | ₩759 | ₩778 | ₩728 | ₩751 | -1.06% | 5.1만 |
|---|
| 2026.09.18 | ₩737 | ₩778 | ₩712 | ₩723 | -2.00% | 8만 |
|---|
| 2026.09.17 | ₩750 | ₩774 | ₩717 | ₩758 | +1.07% | 12.3만 |
|---|
| 2026.09.16 | ₩717 | ₩724 | ₩685 | ₩700 | -2.43% | 16.7만 |
|---|
| 2026.09.15 | ₩733 | ₩742 | ₩670 | ₩681 | -7.13% | 18만 |
|---|
| 2026.09.14 | ₩778 | ₩782 | ₩717 | ₩725 | -6.72% | 18.2만 |
|---|
| 2026.09.11 | ₩794 | ₩805 | ₩767 | ₩767 | -3.38% | 11.1만 |
|---|
| 2026.09.10 | ₩751 | ₩807 | ₩737 | ₩755 | +0.54% | 30.8만 |
|---|
| 2026.09.09 | ₩716 | ₩818 | ₩709 | ₩747 | +4.31% | 53.5만 |
|---|
| 2026.09.08 | ₩697 | ₩732 | ₩657 | ₩721 | +3.46% | 17.5만 |
|---|
| 2026.09.04 | ₩731 | ₩747 | ₩672 | ₩680 | -6.97% | 25.6만 |
|---|
| 2026.09.03 | ₩707 | ₩771 | ₩697 | ₩752 | +6.45% | 57.6만 |
|---|
| 2026.09.02 | ₩717 | ₩758 | ₩674 | ₩701 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩699 | ₩764 | ₩684 | ₩713 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩910 | ₩1,019 | ₩889 | ₩902 | -0.88% | 23.9만 |
|---|
| 2026.08.28 | ₩1,117 | ₩1,466 | ₩787 | ₩925 | -17.17% | 241.4만 |
|---|
| 2026.08.27 | ₩1,074 | ₩1,140 | ₩1,074 | ₩1,089 | +1.37% | 3.2만 |
|---|
| 2026.08.26 | ₩1,086 | ₩1,108 | ₩1,086 | ₩1,094 | +0.74% | 6.1만 |
|---|
| 2026.08.25 | ₩1,126 | ₩1,126 | ₩1,059 | ₩1,101 | -2.26% | 2.1만 |
|---|
| 2026.08.24 | ₩1,100 | ₩1,126 | ₩1,049 | ₩1,066 | -3.05% | 5.5만 |
|---|
| 2026.08.21 | ₩1,319 | ₩1,319 | ₩1,073 | ₩1,100 | -16.67% | 10.1만 |
|---|
| 2026.08.20 | ₩1,259 | ₩1,285 | ₩1,086 | ₩1,126 | -10.54% | 6.5만 |
|---|
| 2026.08.19 | ₩1,254 | ₩1,260 | ₩1,193 | ₩1,207 | -3.74% | 3.6만 |
|---|
| 2026.08.18 | ₩1,207 | ₩1,259 | ₩1,167 | ₩1,205 | -0.11% | 3.7만 |
|---|
| 2026.08.17 | ₩1,274 | ₩1,336 | ₩1,207 | ₩1,220 | -4.21% | 11.8만 |
|---|
| 2026.08.14 | ₩1,260 | ₩1,274 | ₩1,176 | ₩1,268 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩1,302 | ₩1,302 | ₩1,153 | ₩1,239 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,203 | ₩1,274 | ₩1,098 | ₩1,185 | -1.45% | 6.3만 |
|---|
| 2026.08.11 | ₩1,012 | ₩1,133 | ₩1,006 | ₩1,133 | +11.92% | 8.1만 |
|---|
| 2026.08.10 | ₩1,043 | ₩1,098 | ₩972 | ₩1,012 | -2.96% | 12.5만 |
|---|
| 2026.08.07 | ₩1,006 | ₩1,042 | ₩965 | ₩1,003 | -0.27% | 4.3만 |
|---|
| 2026.08.06 | ₩979 | ₩1,007 | ₩948 | ₩988 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,006 | ₩1,027 | ₩932 | ₩940 | -6.53% | 4만 |
|---|
| 2026.08.04 | ₩1,113 | ₩1,152 | ₩995 | ₩996 | -10.48% | 12.7만 |
|---|
| 2026.08.03 | ₩1,046 | ₩1,180 | ₩965 | ₩1,050 | +0.38% | 5.7만 |
|---|
| 2026.07.31 | ₩982 | ₩1,057 | ₩898 | ₩1,014 | +3.28% | 7.2만 |
|---|
| 2026.07.30 | ₩925 | ₩979 | ₩872 | ₩979 | +5.80% | 9.5만 |
|---|
| 2026.07.29 | ₩912 | ₩939 | ₩845 | ₩902 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩912 | ₩923 | ₩825 | ₩885 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩834 | ₩982 | ₩825 | ₩900 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩885 | ₩939 | ₩791 | ₩850 | -3.94% | 12.8만 |
|---|
| 2026.07.23 | ₩983 | ₩983 | ₩809 | ₩818 | -16.78% | 24.7만 |
|---|
| 2026.07.22 | ₩1,016 | ₩1,022 | ₩940 | ₩988 | -2.77% | 11.6만 |
|---|
| 2026.07.21 | ₩1,014 | ₩1,073 | ₩982 | ₩983 | -3.04% | 10.5만 |
|---|
| 2026.07.20 | ₩1,035 | ₩1,073 | ₩982 | ₩1,006 | -2.85% | 7.9만 |
|---|
| 2026.07.17 | ₩1,218 | ₩1,218 | ₩1,024 | ₩1,041 | -14.54% | 18.8만 |
|---|
| 2026.07.16 | ₩1,354 | ₩1,388 | ₩1,113 | ₩1,136 | -16.14% | 24.8만 |
|---|
| 2026.07.15 | ₩1,314 | ₩1,529 | ₩1,314 | ₩1,381 | +5.10% | 32.6만 |
|---|
| 2026.07.14 | ₩1,488 | ₩1,488 | ₩1,251 | ₩1,291 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,636 | ₩1,435 | ₩1,462 | -5.22% | 21.2만 |
|---|
| 2026.07.10 | ₩1,837 | ₩1,837 | ₩1,555 | ₩1,576 | -14.23% | 31.9만 |
|---|
| 2026.07.09 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,810 | -4.26% | 9.8만 |
|---|
| 2026.07.08 | ₩2,025 | ₩2,025 | ₩1,743 | ₩1,864 | -7.95% | 15.7만 |
|---|
| 2026.07.07 | ₩2,025 | ₩2,065 | ₩1,931 | ₩2,025 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,253 | ₩2,735 | ₩1,985 | ₩2,065 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,414 | ₩2,440 | ₩2,233 | ₩2,253 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,333 | ₩2,481 | ₩2,172 | ₩2,387 | +2.30% | 22.4만 |
|---|
| 2026.06.30 | ₩2,789 | ₩2,789 | ₩2,186 | ₩2,320 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,406 | ₩3,407 | ₩2,709 | ₩2,802 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,460 | ₩3,634 | ₩3,299 | ₩3,379 | -2.33% | 3.2만 |
|---|
| 2026.06.25 | ₩3,969 | ₩4,036 | ₩3,419 | ₩3,419 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,143 | ₩4,586 | ₩3,956 | ₩4,023 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,505 | ₩4,747 | ₩4,165 | ₩4,184 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,948 | ₩4,975 | ₩4,318 | ₩4,747 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,822 | ₩4,908 | ₩3,822 | ₩4,841 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,277 | ₩4,572 | ₩3,768 | ₩3,815 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,594 | ₩4,277 | ₩3,553 | ₩4,210 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,594 | ₩3,741 | ₩3,366 | ₩3,540 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,339 | ₩3,889 | ₩3,312 | ₩3,527 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,138 | ₩3,399 | ₩2,963 | ₩3,312 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,151 | ₩3,325 | ₩2,990 | ₩3,205 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,151 | ₩3,241 | ₩2,967 | ₩3,151 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,937 | ₩3,433 | ₩2,829 | ₩3,071 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,017 | ₩3,084 | ₩2,722 | ₩2,762 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,030 | ₩3,325 | ₩2,963 | ₩2,990 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,272 | ₩3,308 | ₩2,990 | ₩3,004 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,977 | ₩3,352 | ₩2,870 | ₩3,205 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,030 | ₩3,285 | ₩2,937 | ₩2,950 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,245 | ₩3,245 | ₩2,950 | ₩2,990 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,165 | ₩3,232 | ₩3,037 | ₩3,071 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,883 | ₩3,191 | ₩2,856 | ₩3,124 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,258 | ₩3,258 | ₩2,816 | ₩2,910 | -10.70% | 13.4만 |
|---|
| 2026.05.22 | ₩3,500 | ₩3,567 | ₩3,218 | ₩3,258 | -6.90% | 6.1만 |
|---|
| 2026.05.21 | ₩3,580 | ₩3,580 | ₩3,325 | ₩3,486 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,500 | ₩3,862 | ₩3,392 | ₩3,553 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,728 | ₩3,755 | ₩3,379 | ₩3,392 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,889 | ₩3,915 | ₩3,486 | ₩3,634 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,050 | ₩4,291 | ₩3,889 | ₩3,929 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,090 | ₩4,185 | ₩3,852 | ₩4,143 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,889 | ₩4,626 | ₩3,889 | ₩4,103 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,122 | ₩5,216 | ₩3,822 | ₩4,184 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,854 | ₩5,307 | ₩4,346 | ₩5,243 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,565 | ₩5,632 | ₩4,425 | ₩5,297 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,900 | ₩5,967 | ₩5,230 | ₩5,565 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,643 | ₩7,844 | ₩6,705 | ₩7,710 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,241 | ₩7,911 | ₩7,241 | ₩7,509 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,509 | ₩7,777 | ₩7,174 | ₩7,241 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,375 | ₩7,911 | ₩7,174 | ₩7,308 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,308 | ₩7,375 | ₩6,973 | ₩7,040 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,643 | ₩7,710 | ₩6,906 | ₩7,308 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,978 | ₩8,045 | ₩6,839 | ₩7,710 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,386 | ₩11,062 | ₩7,911 | ₩7,978 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,392 | ₩10,660 | ₩9,051 | ₩9,118 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,867 | ₩12,068 | ₩10,191 | ₩10,325 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,403 | ₩12,940 | ₩11,465 | ₩11,867 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,409 | ₩13,945 | ₩12,068 | ₩12,403 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,739 | ₩13,543 | ₩12,739 | ₩13,409 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,806 | ₩13,744 | ₩12,604 | ₩13,342 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,208 | ₩13,342 | ₩12,068 | ₩12,806 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩15,018 | ₩15,018 | ₩12,739 | ₩13,342 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,219 | ₩15,219 | ₩14,079 | ₩15,152 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,890 | ₩15,890 | ₩13,476 | ₩14,951 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,739 | ₩14,079 | ₩12,739 | ₩13,610 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,068 | ₩12,604 | ₩11,599 | ₩12,269 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,331 | ₩12,068 | ₩11,062 | ₩11,934 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,398 | ₩11,398 | ₩10,392 | ₩10,794 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,733 | ₩12,068 | ₩11,062 | ₩11,599 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,727 | ₩11,666 | ₩9,789 | ₩11,398 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,068 | ₩13,275 | ₩10,861 | ₩10,928 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,398 | ₩12,068 | ₩11,129 | ₩11,599 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,068 | ₩12,336 | ₩10,794 | ₩11,465 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,677 | ₩13,677 | ₩10,794 | ₩11,800 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,079 | ₩14,884 | ₩13,409 | ₩13,409 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,549 | ₩15,353 | ₩14,281 | ₩14,348 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,756 | ₩16,024 | ₩14,146 | ₩14,214 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,286 | ₩16,359 | ₩14,750 | ₩15,621 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,761 | ₩16,761 | ₩14,817 | ₩15,890 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,962 | ₩16,962 | ₩15,487 | ₩16,493 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,493 | ₩16,962 | ₩15,621 | ₩16,962 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,169 | ₩18,169 | ₩15,890 | ₩16,895 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,773 | ₩18,974 | ₩17,432 | ₩17,834 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,773 | ₩19,443 | ₩17,499 | ₩18,773 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,460 | ₩22,661 | ₩19,309 | ₩19,912 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,640 | ₩34,193 | ₩22,460 | ₩24,471 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,901 | ₩21,320 | ₩16,761 | ₩19,711 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,639 | ₩19,845 | ₩15,621 | ₩17,499 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,773 | ₩19,644 | ₩17,096 | ₩18,639 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,734 | ₩23,734 | ₩18,102 | ₩18,437 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,069 | ₩26,483 | ₩22,594 | ₩23,131 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,215 | ₩27,019 | ₩23,399 | ₩23,533 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,477 | ₩26,818 | ₩24,941 | ₩26,013 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,416 | ₩26,617 | ₩24,941 | ₩25,477 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,220 | ₩27,488 | ₩24,136 | ₩25,477 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,488 | ₩28,025 | ₩25,745 | ₩27,086 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,148 | ₩28,092 | ₩25,209 | ₩27,488 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,488 | ₩28,092 | ₩25,142 | ₩25,544 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,488 | ₩28,293 | ₩25,142 | ₩25,477 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,421 | ₩28,092 | ₩26,215 | ₩27,086 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,416 | ₩28,628 | ₩24,136 | ₩25,477 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,159 | ₩29,567 | ₩25,477 | ₩26,684 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,471 | ₩28,159 | ₩23,667 | ₩27,287 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,751 | ₩26,818 | ₩24,337 | ₩24,337 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩28,025 | ₩28,293 | ₩25,544 | ₩26,818 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩27,019 | ₩29,030 | ₩26,818 | ₩28,695 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,567 | ₩31,042 | ₩26,818 | ₩27,824 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,757 | ₩30,707 | ₩26,885 | ₩29,500 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,762 | ₩30,036 | ₩25,477 | ₩26,751 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,846 | ₩31,846 | ₩27,690 | ₩29,567 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,333 | ₩36,875 | ₩31,511 | ₩31,511 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,858 | ₩36,405 | ₩33,858 | ₩35,400 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,333 | ₩36,137 | ₩34,193 | ₩35,534 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,417 | ₩38,886 | ₩35,534 | ₩36,204 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,221 | ₩39,557 | ₩37,880 | ₩38,886 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,813 | ₩39,825 | ₩37,746 | ₩39,825 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,227 | ₩40,495 | ₩38,216 | ₩39,020 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,959 | ₩40,562 | ₩38,685 | ₩40,562 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,227 | ₩41,568 | ₩39,557 | ₩39,557 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,702 | ₩42,171 | ₩38,953 | ₩40,428 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,579 | ₩43,579 | ₩40,227 | ₩40,428 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,579 | ₩47,602 | ₩41,300 | ₩45,255 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,574 | ₩43,244 | ₩40,294 | ₩40,294 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,763 | ₩44,250 | ₩40,562 | ₩42,439 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,367 | ₩42,104 | ₩40,562 | ₩40,830 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,568 | ₩42,909 | ₩40,964 | ₩42,909 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩42,037 | ₩43,579 | ₩40,227 | ₩42,372 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,579 | ₩45,591 | ₩41,635 | ₩43,512 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,708 | ₩46,261 | ₩40,562 | ₩44,585 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,920 | ₩49,412 | ₩42,439 | ₩44,183 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,305 | ₩43,512 | ₩40,830 | ₩41,300 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,612 | ₩43,110 | ₩37,545 | ₩41,635 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,601 | ₩37,545 | ₩35,534 | ₩37,277 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,830 | ₩40,830 | ₩37,411 | ₩37,947 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,775 | ₩43,579 | ₩38,953 | ₩38,953 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,238 | ₩44,250 | ₩41,233 | ₩43,579 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,227 | ₩48,541 | ₩40,093 | ₩42,909 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,355 | ₩41,970 | ₩38,216 | ₩38,216 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,434 | ₩43,177 | ₩38,886 | ₩39,355 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,216 | ₩44,116 | ₩38,216 | ₩41,702 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,897 | ₩41,568 | ₩34,193 | ₩38,819 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,277 | ₩44,920 | ₩36,942 | ₩39,422 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,227 | ₩41,099 | ₩36,875 | ₩37,277 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,183 | ₩44,719 | ₩40,227 | ₩40,629 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,334 | ₩48,943 | ₩45,255 | ₩45,255 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,351 | ₩53,636 | ₩44,786 | ₩46,596 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,697 | ₩53,971 | ₩47,602 | ₩51,625 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,820 | ₩57,927 | ₩50,820 | ₩52,697 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,988 | ₩57,659 | ₩50,351 | ₩56,184 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩67,045 | ₩68,386 | ₩57,525 | ₩60,341 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩88,164 | ₩115,317 | ₩63,827 | ₩64,631 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,409 | ₩75,090 | ₩60,341 | ₩62,017 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,465 | ₩91,852 | ₩73,750 | ₩73,750 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩87,159 | ₩128,056 | ₩78,443 | ₩89,170 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩64,095 | ₩67,715 | ₩56,854 | ₩64,765 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,435 | ₩76,431 | ₩46,999 | ₩61,011 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,568 | ₩43,579 | ₩40,897 | ₩42,775 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,238 | ₩43,780 | ₩40,830 | ₩41,367 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,579 | ₩44,853 | ₩40,763 | ₩41,568 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,579 | ₩45,591 | ₩41,367 | ₩43,512 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,261 | ₩46,932 | ₩42,305 | ₩42,439 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,993 | ₩46,932 | ₩43,579 | ₩46,194 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,272 | ₩49,211 | ₩45,255 | ₩46,864 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩44,116 | ₩48,272 | ₩42,909 | ₩47,334 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,943 | ₩48,943 | ₩42,909 | ₩44,116 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,278 | ₩49,949 | ₩47,267 | ₩48,742 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,742 | ₩51,625 | ₩47,602 | ₩50,016 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩49,077 | ₩52,966 | ₩46,932 | ₩49,010 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,150 | ₩50,753 | ₩46,663 | ₩47,870 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,284 | ₩53,636 | ₩48,339 | ₩49,144 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,479 | ₩53,636 | ₩49,144 | ₩51,088 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,613 | ₩53,636 | ₩49,613 | ₩50,418 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,636 | ₩54,306 | ₩50,954 | ₩51,088 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,284 | ₩53,703 | ₩49,613 | ₩52,295 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,228 | ₩52,966 | ₩50,552 | ₩50,686 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,843 | ₩54,843 | ₩51,826 | ₩53,569 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,373 | ₩55,848 | ₩52,966 | ₩55,848 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,167 | ₩55,647 | ₩52,228 | ₩54,038 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,826 | ₩55,647 | ₩51,826 | ₩53,368 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,977 | ₩60,676 | ₩52,429 | ₩52,429 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩61,145 | ₩62,352 | ₩55,178 | ₩55,178 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,189 | ₩65,838 | ₩57,189 | ₩62,352 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,866 | ₩69,727 | ₩53,636 | ₩63,693 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩91,181 | ₩91,181 | ₩86,488 | ₩87,829 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,852 | ₩95,003 | ₩91,181 | ₩92,522 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩101,238 | ₩101,238 | ₩90,846 | ₩94,533 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,897 | ₩101,908 | ₩93,863 | ₩101,238 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,874 | ₩99,897 | ₩95,204 | ₩99,897 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,920 | ₩103,920 | ₩93,863 | ₩95,874 | -7.74% | 1.7만 |
|---|