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 | ₩404 | ₩404 | ₩383 | ₩394 | -2.65% | 28.5만 |
| 2026.10.08 | ₩466 | ₩467 | ₩391 | ₩398 | -14.66% | 65.6만 |
| 2026.10.07 | ₩499 | ₩529 | ₩459 | ₩482 | -3.49% | 65.4만 |
| 2026.10.06 | ₩469 | ₩522 | ₩460 | ₩487 | +4.00% | 41.8만 |
| 2026.10.05 | ₩518 | ₩522 | ₩470 | ₩486 | -6.20% | 108.2만 |
| 2026.10.02 | ₩549 | ₩562 | ₩509 | ₩515 | -6.10% | 107.5만 |
| 2026.10.01 | ₩558 | ₩614 | ₩546 | ₩561 | +0.48% | 162.1만 |
| 2026.09.30 | ₩703 | ₩720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩574 |
| -18.29% |
| 2943.4만 |
| 2026.09.29 | ₩554 | ₩723 | ₩537 | ₩673 | +21.50% | 3792.9만 |
|---|
| 2026.09.28 | ₩621 | ₩656 | ₩577 | ₩602 | -3.02% | 57.6만 |
|---|
| 2026.09.25 | ₩731 | ₩736 | ₩622 | ₩637 | -12.82% | 35.9만 |
|---|
| 2026.09.24 | ₩711 | ₩763 | ₩703 | ₩750 | +5.46% | 68.5만 |
|---|
| 2026.09.23 | ₩779 | ₩790 | ₩750 | ₩750 | -3.78% | 8.3만 |
|---|
| 2026.09.22 | ₩763 | ₩819 | ₩736 | ₩802 | +5.09% | 13.4만 |
|---|
| 2026.09.21 | ₩758 | ₩776 | ₩727 | ₩750 | -1.06% | 5.1만 |
|---|
| 2026.09.18 | ₩736 | ₩776 | ₩711 | ₩721 | -2.00% | 8만 |
|---|
| 2026.09.17 | ₩748 | ₩772 | ₩716 | ₩756 | +1.07% | 12.3만 |
|---|
| 2026.09.16 | ₩716 | ₩723 | ₩684 | ₩699 | -2.43% | 16.7만 |
|---|
| 2026.09.15 | ₩732 | ₩740 | ₩669 | ₩680 | -7.13% | 18만 |
|---|
| 2026.09.14 | ₩776 | ₩780 | ₩716 | ₩724 | -6.72% | 18.2만 |
|---|
| 2026.09.11 | ₩792 | ₩803 | ₩766 | ₩766 | -3.38% | 11.1만 |
|---|
| 2026.09.10 | ₩750 | ₩806 | ₩736 | ₩754 | +0.54% | 30.8만 |
|---|
| 2026.09.09 | ₩715 | ₩817 | ₩708 | ₩746 | +4.31% | 53.5만 |
|---|
| 2026.09.08 | ₩696 | ₩731 | ₩656 | ₩720 | +3.46% | 17.5만 |
|---|
| 2026.09.04 | ₩730 | ₩746 | ₩671 | ₩679 | -6.97% | 25.6만 |
|---|
| 2026.09.03 | ₩705 | ₩770 | ₩696 | ₩751 | +6.45% | 57.6만 |
|---|
| 2026.09.02 | ₩716 | ₩756 | ₩673 | ₩700 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩697 | ₩763 | ₩683 | ₩712 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩909 | ₩1,017 | ₩887 | ₩901 | -0.88% | 23.9만 |
|---|
| 2026.08.28 | ₩1,115 | ₩1,463 | ₩786 | ₩924 | -17.17% | 241.4만 |
|---|
| 2026.08.27 | ₩1,072 | ₩1,138 | ₩1,072 | ₩1,087 | +1.37% | 3.2만 |
|---|
| 2026.08.26 | ₩1,084 | ₩1,106 | ₩1,084 | ₩1,092 | +0.74% | 6.1만 |
|---|
| 2026.08.25 | ₩1,124 | ₩1,124 | ₩1,057 | ₩1,099 | -2.26% | 2.1만 |
|---|
| 2026.08.24 | ₩1,098 | ₩1,124 | ₩1,047 | ₩1,064 | -3.05% | 5.5만 |
|---|
| 2026.08.21 | ₩1,317 | ₩1,317 | ₩1,071 | ₩1,098 | -16.67% | 10.1만 |
|---|
| 2026.08.20 | ₩1,257 | ₩1,282 | ₩1,084 | ₩1,124 | -10.54% | 6.5만 |
|---|
| 2026.08.19 | ₩1,252 | ₩1,258 | ₩1,191 | ₩1,205 | -3.74% | 3.6만 |
|---|
| 2026.08.18 | ₩1,205 | ₩1,257 | ₩1,165 | ₩1,203 | -0.11% | 3.7만 |
|---|
| 2026.08.17 | ₩1,272 | ₩1,333 | ₩1,205 | ₩1,218 | -4.21% | 11.8만 |
|---|
| 2026.08.14 | ₩1,258 | ₩1,272 | ₩1,174 | ₩1,266 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩1,300 | ₩1,300 | ₩1,151 | ₩1,237 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,201 | ₩1,272 | ₩1,096 | ₩1,183 | -1.45% | 6.3만 |
|---|
| 2026.08.11 | ₩1,011 | ₩1,131 | ₩1,004 | ₩1,131 | +11.92% | 8.1만 |
|---|
| 2026.08.10 | ₩1,041 | ₩1,096 | ₩970 | ₩1,011 | -2.96% | 12.5만 |
|---|
| 2026.08.07 | ₩1,004 | ₩1,040 | ₩964 | ₩1,001 | -0.27% | 4.3만 |
|---|
| 2026.08.06 | ₩977 | ₩1,005 | ₩946 | ₩987 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,004 | ₩1,025 | ₩930 | ₩938 | -6.53% | 4만 |
|---|
| 2026.08.04 | ₩1,111 | ₩1,150 | ₩993 | ₩995 | -10.48% | 12.7만 |
|---|
| 2026.08.03 | ₩1,044 | ₩1,178 | ₩964 | ₩1,048 | +0.38% | 5.7만 |
|---|
| 2026.07.31 | ₩980 | ₩1,055 | ₩897 | ₩1,012 | +3.28% | 7.2만 |
|---|
| 2026.07.30 | ₩924 | ₩977 | ₩870 | ₩977 | +5.80% | 9.5만 |
|---|
| 2026.07.29 | ₩910 | ₩937 | ₩843 | ₩901 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩910 | ₩921 | ₩823 | ₩883 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩833 | ₩980 | ₩823 | ₩898 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩883 | ₩937 | ₩790 | ₩849 | -3.94% | 12.8만 |
|---|
| 2026.07.23 | ₩981 | ₩981 | ₩807 | ₩817 | -16.78% | 24.7만 |
|---|
| 2026.07.22 | ₩1,015 | ₩1,020 | ₩938 | ₩987 | -2.77% | 11.6만 |
|---|
| 2026.07.21 | ₩1,012 | ₩1,071 | ₩980 | ₩981 | -3.04% | 10.5만 |
|---|
| 2026.07.20 | ₩1,033 | ₩1,071 | ₩980 | ₩1,004 | -2.85% | 7.9만 |
|---|
| 2026.07.17 | ₩1,215 | ₩1,215 | ₩1,023 | ₩1,039 | -14.54% | 18.8만 |
|---|
| 2026.07.16 | ₩1,352 | ₩1,385 | ₩1,111 | ₩1,134 | -16.14% | 24.8만 |
|---|
| 2026.07.15 | ₩1,312 | ₩1,526 | ₩1,312 | ₩1,379 | +5.10% | 32.6만 |
|---|
| 2026.07.14 | ₩1,486 | ₩1,486 | ₩1,249 | ₩1,289 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,539 | ₩1,633 | ₩1,432 | ₩1,459 | -5.22% | 21.2만 |
|---|
| 2026.07.10 | ₩1,834 | ₩1,834 | ₩1,553 | ₩1,573 | -14.23% | 31.9만 |
|---|
| 2026.07.09 | ₩1,887 | ₩1,887 | ₩1,740 | ₩1,807 | -4.26% | 9.8만 |
|---|
| 2026.07.08 | ₩2,021 | ₩2,021 | ₩1,740 | ₩1,861 | -7.95% | 15.7만 |
|---|
| 2026.07.07 | ₩2,021 | ₩2,061 | ₩1,928 | ₩2,021 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,249 | ₩2,731 | ₩1,981 | ₩2,061 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,409 | ₩2,436 | ₩2,229 | ₩2,249 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,329 | ₩2,476 | ₩2,168 | ₩2,383 | +2.30% | 22.4만 |
|---|
| 2026.06.30 | ₩2,784 | ₩2,784 | ₩2,182 | ₩2,316 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,400 | ₩3,401 | ₩2,704 | ₩2,798 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,454 | ₩3,628 | ₩3,293 | ₩3,373 | -2.33% | 3.2만 |
|---|
| 2026.06.25 | ₩3,962 | ₩4,029 | ₩3,413 | ₩3,413 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,136 | ₩4,578 | ₩3,949 | ₩4,016 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,498 | ₩4,739 | ₩4,158 | ₩4,176 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,939 | ₩4,966 | ₩4,310 | ₩4,739 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,815 | ₩4,899 | ₩3,815 | ₩4,832 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,270 | ₩4,565 | ₩3,761 | ₩3,808 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,587 | ₩4,270 | ₩3,547 | ₩4,203 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,587 | ₩3,735 | ₩3,360 | ₩3,534 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,333 | ₩3,882 | ₩3,306 | ₩3,520 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,132 | ₩3,393 | ₩2,958 | ₩3,306 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,146 | ₩3,320 | ₩2,985 | ₩3,199 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,146 | ₩3,235 | ₩2,962 | ₩3,146 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,931 | ₩3,427 | ₩2,824 | ₩3,065 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,012 | ₩3,079 | ₩2,717 | ₩2,757 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,025 | ₩3,320 | ₩2,958 | ₩2,985 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,266 | ₩3,302 | ₩2,985 | ₩2,998 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,972 | ₩3,346 | ₩2,865 | ₩3,199 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,025 | ₩3,280 | ₩2,931 | ₩2,945 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,239 | ₩3,239 | ₩2,945 | ₩2,985 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,159 | ₩3,226 | ₩3,032 | ₩3,065 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,878 | ₩3,186 | ₩2,851 | ₩3,119 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,253 | ₩3,253 | ₩2,811 | ₩2,905 | -10.70% | 13.4만 |
|---|
| 2026.05.22 | ₩3,494 | ₩3,561 | ₩3,213 | ₩3,253 | -6.90% | 6.1만 |
|---|
| 2026.05.21 | ₩3,574 | ₩3,574 | ₩3,320 | ₩3,480 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,494 | ₩3,855 | ₩3,387 | ₩3,547 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,721 | ₩3,748 | ₩3,373 | ₩3,387 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,882 | ₩3,909 | ₩3,480 | ₩3,628 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,043 | ₩4,283 | ₩3,882 | ₩3,922 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,083 | ₩4,178 | ₩3,846 | ₩4,136 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,882 | ₩4,618 | ₩3,882 | ₩4,096 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,113 | ₩5,207 | ₩3,815 | ₩4,176 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,846 | ₩5,298 | ₩4,338 | ₩5,234 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,555 | ₩5,622 | ₩4,417 | ₩5,287 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,890 | ₩5,957 | ₩5,220 | ₩5,555 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,630 | ₩7,831 | ₩6,693 | ₩7,697 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,228 | ₩7,898 | ₩7,228 | ₩7,496 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,496 | ₩7,764 | ₩7,161 | ₩7,228 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,362 | ₩7,898 | ₩7,161 | ₩7,295 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,295 | ₩7,362 | ₩6,961 | ₩7,028 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,630 | ₩7,697 | ₩6,894 | ₩7,295 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,965 | ₩8,031 | ₩6,827 | ₩7,697 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,370 | ₩11,043 | ₩7,898 | ₩7,965 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,374 | ₩10,642 | ₩9,035 | ₩9,102 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,846 | ₩12,047 | ₩10,173 | ₩10,307 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,382 | ₩12,917 | ₩11,445 | ₩11,846 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,386 | ₩13,921 | ₩12,047 | ₩12,382 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,717 | ₩13,520 | ₩12,717 | ₩13,386 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,783 | ₩13,720 | ₩12,583 | ₩13,319 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,185 | ₩13,319 | ₩12,047 | ₩12,783 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩14,992 | ₩14,992 | ₩12,717 | ₩13,319 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,193 | ₩15,193 | ₩14,055 | ₩15,126 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,862 | ₩15,862 | ₩13,453 | ₩14,925 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,717 | ₩14,055 | ₩12,717 | ₩13,587 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,047 | ₩12,583 | ₩11,579 | ₩12,248 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,311 | ₩12,047 | ₩11,043 | ₩11,913 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,378 | ₩11,378 | ₩10,374 | ₩10,776 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,713 | ₩12,047 | ₩11,043 | ₩11,579 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,709 | ₩11,646 | ₩9,772 | ₩11,378 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,047 | ₩13,252 | ₩10,842 | ₩10,909 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,378 | ₩12,047 | ₩11,110 | ₩11,579 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,047 | ₩12,315 | ₩10,776 | ₩11,445 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,654 | ₩13,654 | ₩10,776 | ₩11,780 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,055 | ₩14,858 | ₩13,386 | ₩13,386 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,524 | ₩15,327 | ₩14,256 | ₩14,323 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,728 | ₩15,996 | ₩14,122 | ₩14,189 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,260 | ₩16,331 | ₩14,724 | ₩15,594 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,732 | ₩16,732 | ₩14,791 | ₩15,862 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,933 | ₩16,933 | ₩15,461 | ₩16,465 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,465 | ₩16,933 | ₩15,594 | ₩16,933 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,138 | ₩18,138 | ₩15,862 | ₩16,866 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,740 | ₩18,941 | ₩17,402 | ₩17,803 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,740 | ₩19,409 | ₩17,468 | ₩18,740 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,421 | ₩22,622 | ₩19,276 | ₩19,878 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,587 | ₩34,134 | ₩22,421 | ₩24,429 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,870 | ₩21,283 | ₩16,732 | ₩19,677 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,606 | ₩19,811 | ₩15,594 | ₩17,468 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,740 | ₩19,610 | ₩17,067 | ₩18,606 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,693 | ₩23,693 | ₩18,071 | ₩18,405 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,028 | ₩26,437 | ₩22,555 | ₩23,091 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,169 | ₩26,972 | ₩23,358 | ₩23,492 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,433 | ₩26,772 | ₩24,898 | ₩25,968 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,370 | ₩26,571 | ₩24,898 | ₩25,433 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,173 | ₩27,441 | ₩24,094 | ₩25,433 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,441 | ₩27,976 | ₩25,701 | ₩27,039 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,102 | ₩28,043 | ₩25,165 | ₩27,441 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,441 | ₩28,043 | ₩25,098 | ₩25,500 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,441 | ₩28,244 | ₩25,098 | ₩25,433 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,374 | ₩28,043 | ₩26,169 | ₩27,039 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,370 | ₩28,579 | ₩24,094 | ₩25,433 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,110 | ₩29,516 | ₩25,433 | ₩26,638 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,429 | ₩28,110 | ₩23,626 | ₩27,240 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,705 | ₩26,772 | ₩24,295 | ₩24,295 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩27,976 | ₩28,244 | ₩25,500 | ₩26,772 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩26,972 | ₩28,980 | ₩26,772 | ₩28,646 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,516 | ₩30,988 | ₩26,772 | ₩27,776 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,709 | ₩30,653 | ₩26,839 | ₩29,449 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,713 | ₩29,984 | ₩25,433 | ₩26,705 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,791 | ₩31,791 | ₩27,642 | ₩29,516 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,272 | ₩36,811 | ₩31,457 | ₩31,457 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,799 | ₩36,342 | ₩33,799 | ₩35,339 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,272 | ₩36,075 | ₩34,134 | ₩35,472 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,350 | ₩38,819 | ₩35,472 | ₩36,142 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,153 | ₩39,488 | ₩37,815 | ₩38,819 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,748 | ₩39,756 | ₩37,681 | ₩39,756 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,157 | ₩40,425 | ₩38,150 | ₩38,953 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,890 | ₩40,492 | ₩38,618 | ₩40,492 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,157 | ₩41,496 | ₩39,488 | ₩39,488 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,630 | ₩42,098 | ₩38,886 | ₩40,358 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,504 | ₩43,504 | ₩40,157 | ₩40,358 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,504 | ₩47,520 | ₩41,228 | ₩45,177 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,500 | ₩43,169 | ₩40,224 | ₩40,224 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,693 | ₩44,173 | ₩40,492 | ₩42,366 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,295 | ₩42,031 | ₩40,492 | ₩40,760 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,496 | ₩42,835 | ₩40,894 | ₩42,835 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩41,964 | ₩43,504 | ₩40,157 | ₩42,299 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,504 | ₩45,512 | ₩41,563 | ₩43,437 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,634 | ₩46,181 | ₩40,492 | ₩44,508 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,842 | ₩49,327 | ₩42,366 | ₩44,106 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,232 | ₩43,437 | ₩40,760 | ₩41,228 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,547 | ₩43,035 | ₩37,480 | ₩41,563 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,539 | ₩37,480 | ₩35,472 | ₩37,213 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,760 | ₩40,760 | ₩37,346 | ₩37,882 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,701 | ₩43,504 | ₩38,886 | ₩38,886 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,165 | ₩44,173 | ₩41,161 | ₩43,504 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,157 | ₩48,457 | ₩40,024 | ₩42,835 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,287 | ₩41,898 | ₩38,150 | ₩38,150 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,362 | ₩43,102 | ₩38,819 | ₩39,287 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,150 | ₩44,039 | ₩38,150 | ₩41,630 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,827 | ₩41,496 | ₩34,134 | ₩38,752 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,213 | ₩44,842 | ₩36,878 | ₩39,354 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,157 | ₩41,027 | ₩36,811 | ₩37,213 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,106 | ₩44,642 | ₩40,157 | ₩40,559 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,252 | ₩48,858 | ₩45,177 | ₩45,177 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,264 | ₩53,543 | ₩44,709 | ₩46,516 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,606 | ₩53,878 | ₩47,520 | ₩51,535 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,732 | ₩57,827 | ₩50,732 | ₩52,606 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,890 | ₩57,559 | ₩50,264 | ₩56,087 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩66,929 | ₩68,268 | ₩57,425 | ₩60,236 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩88,012 | ₩115,118 | ₩63,716 | ₩64,520 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,283 | ₩74,960 | ₩60,236 | ₩61,909 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,323 | ₩91,693 | ₩73,622 | ₩73,622 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩87,008 | ₩127,834 | ₩78,307 | ₩89,016 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩63,984 | ₩67,598 | ₩56,756 | ₩64,653 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,342 | ₩76,299 | ₩46,917 | ₩60,905 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,496 | ₩43,504 | ₩40,827 | ₩42,701 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,165 | ₩43,705 | ₩40,760 | ₩41,295 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,504 | ₩44,776 | ₩40,693 | ₩41,496 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,504 | ₩45,512 | ₩41,295 | ₩43,437 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,181 | ₩46,850 | ₩42,232 | ₩42,366 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,913 | ₩46,850 | ₩43,504 | ₩46,114 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,189 | ₩49,126 | ₩45,177 | ₩46,783 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩44,039 | ₩48,189 | ₩42,835 | ₩47,252 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,858 | ₩48,858 | ₩42,835 | ₩44,039 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,193 | ₩49,862 | ₩47,185 | ₩48,657 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,657 | ₩51,535 | ₩47,520 | ₩49,929 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩48,992 | ₩52,874 | ₩46,850 | ₩48,925 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,063 | ₩50,665 | ₩46,583 | ₩47,787 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,197 | ₩53,543 | ₩48,256 | ₩49,059 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,394 | ₩53,543 | ₩49,059 | ₩51,000 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,527 | ₩53,543 | ₩49,527 | ₩50,331 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,543 | ₩54,212 | ₩50,866 | ₩51,000 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,197 | ₩53,610 | ₩49,527 | ₩52,205 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,138 | ₩52,874 | ₩50,464 | ₩50,598 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,748 | ₩54,748 | ₩51,736 | ₩53,476 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,279 | ₩55,752 | ₩52,874 | ₩55,752 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,075 | ₩55,551 | ₩52,138 | ₩53,945 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,736 | ₩55,551 | ₩51,736 | ₩53,275 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,882 | ₩60,571 | ₩52,338 | ₩52,338 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩61,039 | ₩62,244 | ₩55,083 | ₩55,083 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,090 | ₩65,724 | ₩57,090 | ₩62,244 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,764 | ₩69,606 | ₩53,543 | ₩63,583 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩91,023 | ₩91,023 | ₩86,338 | ₩87,677 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,693 | ₩94,838 | ₩91,023 | ₩92,362 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩101,063 | ₩101,063 | ₩90,689 | ₩94,370 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,724 | ₩101,732 | ₩93,701 | ₩101,063 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,708 | ₩99,724 | ₩95,039 | ₩99,724 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,740 | ₩103,740 | ₩93,701 | ₩95,708 | -7.74% | 1.7만 |
|---|