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 | ₩382 | ₩393 | -2.65% | 28.5만 |
| 2026.10.08 | ₩465 | ₩467 | ₩390 | ₩397 | -14.66% | 65.6만 |
| 2026.10.07 | ₩499 | ₩528 | ₩459 | ₩481 | -3.49% | 65.4만 |
| 2026.10.06 | ₩468 | ₩522 | ₩460 | ₩487 | +4.00% | 41.8만 |
| 2026.10.05 | ₩517 | ₩522 | ₩469 | ₩485 | -6.20% | 108.2만 |
| 2026.10.02 | ₩548 | ₩562 | ₩508 | ₩515 | -6.10% | 107.5만 |
| 2026.10.01 | ₩558 | ₩614 | ₩546 | ₩560 | +0.48% | 162.1만 |
| 2026.09.30 | ₩702 | ₩719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩574 |
| -18.29% |
| 2943.4만 |
| 2026.09.29 | ₩554 | ₩722 | ₩536 | ₩673 | +21.50% | 3792.9만 |
|---|
| 2026.09.28 | ₩620 | ₩655 | ₩576 | ₩602 | -3.02% | 57.6만 |
|---|
| 2026.09.25 | ₩730 | ₩735 | ₩622 | ₩636 | -12.82% | 35.9만 |
|---|
| 2026.09.24 | ₩710 | ₩762 | ₩702 | ₩749 | +5.46% | 68.5만 |
|---|
| 2026.09.23 | ₩778 | ₩789 | ₩749 | ₩749 | -3.78% | 8.3만 |
|---|
| 2026.09.22 | ₩762 | ₩818 | ₩735 | ₩801 | +5.09% | 13.4만 |
|---|
| 2026.09.21 | ₩757 | ₩776 | ₩726 | ₩749 | -1.06% | 5.1만 |
|---|
| 2026.09.18 | ₩735 | ₩776 | ₩710 | ₩721 | -2.00% | 8만 |
|---|
| 2026.09.17 | ₩747 | ₩772 | ₩715 | ₩756 | +1.07% | 12.3만 |
|---|
| 2026.09.16 | ₩715 | ₩722 | ₩683 | ₩698 | -2.43% | 16.7만 |
|---|
| 2026.09.15 | ₩731 | ₩739 | ₩669 | ₩679 | -7.13% | 18만 |
|---|
| 2026.09.14 | ₩776 | ₩780 | ₩715 | ₩723 | -6.72% | 18.2만 |
|---|
| 2026.09.11 | ₩792 | ₩802 | ₩765 | ₩765 | -3.38% | 11.1만 |
|---|
| 2026.09.10 | ₩749 | ₩805 | ₩735 | ₩753 | +0.54% | 30.8만 |
|---|
| 2026.09.09 | ₩714 | ₩816 | ₩707 | ₩745 | +4.31% | 53.5만 |
|---|
| 2026.09.08 | ₩695 | ₩730 | ₩655 | ₩719 | +3.46% | 17.5만 |
|---|
| 2026.09.04 | ₩729 | ₩745 | ₩670 | ₩678 | -6.97% | 25.6만 |
|---|
| 2026.09.03 | ₩705 | ₩769 | ₩695 | ₩750 | +6.45% | 57.6만 |
|---|
| 2026.09.02 | ₩715 | ₩756 | ₩673 | ₩699 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩697 | ₩762 | ₩682 | ₩711 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩908 | ₩1,016 | ₩887 | ₩900 | -0.88% | 23.9만 |
|---|
| 2026.08.28 | ₩1,114 | ₩1,462 | ₩785 | ₩923 | -17.17% | 241.4만 |
|---|
| 2026.08.27 | ₩1,071 | ₩1,137 | ₩1,071 | ₩1,086 | +1.37% | 3.2만 |
|---|
| 2026.08.26 | ₩1,083 | ₩1,105 | ₩1,083 | ₩1,091 | +0.74% | 6.1만 |
|---|
| 2026.08.25 | ₩1,123 | ₩1,123 | ₩1,056 | ₩1,098 | -2.26% | 2.1만 |
|---|
| 2026.08.24 | ₩1,096 | ₩1,123 | ₩1,046 | ₩1,063 | -3.05% | 5.5만 |
|---|
| 2026.08.21 | ₩1,316 | ₩1,316 | ₩1,070 | ₩1,096 | -16.67% | 10.1만 |
|---|
| 2026.08.20 | ₩1,256 | ₩1,281 | ₩1,083 | ₩1,123 | -10.54% | 6.5만 |
|---|
| 2026.08.19 | ₩1,250 | ₩1,257 | ₩1,190 | ₩1,203 | -3.74% | 3.6만 |
|---|
| 2026.08.18 | ₩1,203 | ₩1,256 | ₩1,163 | ₩1,202 | -0.11% | 3.7만 |
|---|
| 2026.08.17 | ₩1,270 | ₩1,332 | ₩1,203 | ₩1,217 | -4.21% | 11.8만 |
|---|
| 2026.08.14 | ₩1,257 | ₩1,270 | ₩1,173 | ₩1,265 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩1,298 | ₩1,298 | ₩1,150 | ₩1,236 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,199 | ₩1,270 | ₩1,095 | ₩1,182 | -1.45% | 6.3만 |
|---|
| 2026.08.11 | ₩1,010 | ₩1,130 | ₩1,003 | ₩1,130 | +11.92% | 8.1만 |
|---|
| 2026.08.10 | ₩1,040 | ₩1,095 | ₩969 | ₩1,010 | -2.96% | 12.5만 |
|---|
| 2026.08.07 | ₩1,003 | ₩1,039 | ₩963 | ₩1,000 | -0.27% | 4.3만 |
|---|
| 2026.08.06 | ₩976 | ₩1,004 | ₩945 | ₩986 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,003 | ₩1,024 | ₩929 | ₩937 | -6.53% | 4만 |
|---|
| 2026.08.04 | ₩1,110 | ₩1,149 | ₩992 | ₩994 | -10.48% | 12.7만 |
|---|
| 2026.08.03 | ₩1,043 | ₩1,177 | ₩963 | ₩1,047 | +0.38% | 5.7만 |
|---|
| 2026.07.31 | ₩979 | ₩1,054 | ₩896 | ₩1,011 | +3.28% | 7.2만 |
|---|
| 2026.07.30 | ₩923 | ₩976 | ₩869 | ₩976 | +5.80% | 9.5만 |
|---|
| 2026.07.29 | ₩909 | ₩936 | ₩842 | ₩900 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩909 | ₩920 | ₩822 | ₩883 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩832 | ₩979 | ₩822 | ₩897 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩883 | ₩936 | ₩789 | ₩848 | -3.94% | 12.8만 |
|---|
| 2026.07.23 | ₩980 | ₩980 | ₩806 | ₩816 | -16.78% | 24.7만 |
|---|
| 2026.07.22 | ₩1,014 | ₩1,019 | ₩937 | ₩986 | -2.77% | 11.6만 |
|---|
| 2026.07.21 | ₩1,011 | ₩1,070 | ₩979 | ₩980 | -3.04% | 10.5만 |
|---|
| 2026.07.20 | ₩1,032 | ₩1,070 | ₩979 | ₩1,003 | -2.85% | 7.9만 |
|---|
| 2026.07.17 | ₩1,214 | ₩1,214 | ₩1,022 | ₩1,038 | -14.54% | 18.8만 |
|---|
| 2026.07.16 | ₩1,351 | ₩1,384 | ₩1,110 | ₩1,133 | -16.14% | 24.8만 |
|---|
| 2026.07.15 | ₩1,310 | ₩1,524 | ₩1,310 | ₩1,377 | +5.10% | 32.6만 |
|---|
| 2026.07.14 | ₩1,484 | ₩1,484 | ₩1,248 | ₩1,288 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,631 | ₩1,431 | ₩1,458 | -5.22% | 21.2만 |
|---|
| 2026.07.10 | ₩1,832 | ₩1,832 | ₩1,551 | ₩1,571 | -14.23% | 31.9만 |
|---|
| 2026.07.09 | ₩1,885 | ₩1,885 | ₩1,738 | ₩1,805 | -4.26% | 9.8만 |
|---|
| 2026.07.08 | ₩2,019 | ₩2,019 | ₩1,738 | ₩1,859 | -7.95% | 15.7만 |
|---|
| 2026.07.07 | ₩2,019 | ₩2,059 | ₩1,926 | ₩2,019 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,246 | ₩2,728 | ₩1,979 | ₩2,059 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,407 | ₩2,434 | ₩2,226 | ₩2,246 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,327 | ₩2,474 | ₩2,166 | ₩2,380 | +2.30% | 22.4만 |
|---|
| 2026.06.30 | ₩2,781 | ₩2,781 | ₩2,180 | ₩2,313 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,396 | ₩3,398 | ₩2,701 | ₩2,795 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,450 | ₩3,624 | ₩3,289 | ₩3,370 | -2.33% | 3.2만 |
|---|
| 2026.06.25 | ₩3,958 | ₩4,025 | ₩3,410 | ₩3,410 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,132 | ₩4,573 | ₩3,945 | ₩4,012 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,493 | ₩4,734 | ₩4,153 | ₩4,172 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,934 | ₩4,961 | ₩4,306 | ₩4,734 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,811 | ₩4,894 | ₩3,811 | ₩4,827 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,266 | ₩4,560 | ₩3,757 | ₩3,804 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,584 | ₩4,266 | ₩3,544 | ₩4,199 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,584 | ₩3,731 | ₩3,356 | ₩3,530 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,330 | ₩3,878 | ₩3,303 | ₩3,517 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,129 | ₩3,390 | ₩2,955 | ₩3,303 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,142 | ₩3,316 | ₩2,982 | ₩3,196 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,142 | ₩3,232 | ₩2,959 | ₩3,142 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,928 | ₩3,423 | ₩2,821 | ₩3,062 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,009 | ₩3,076 | ₩2,714 | ₩2,755 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,022 | ₩3,316 | ₩2,955 | ₩2,982 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,263 | ₩3,299 | ₩2,982 | ₩2,995 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,969 | ₩3,343 | ₩2,862 | ₩3,196 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,022 | ₩3,276 | ₩2,928 | ₩2,942 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,236 | ₩3,236 | ₩2,942 | ₩2,982 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,156 | ₩3,223 | ₩3,029 | ₩3,062 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,875 | ₩3,182 | ₩2,848 | ₩3,116 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,249 | ₩3,249 | ₩2,808 | ₩2,902 | -10.70% | 13.4만 |
|---|
| 2026.05.22 | ₩3,490 | ₩3,557 | ₩3,209 | ₩3,249 | -6.90% | 6.1만 |
|---|
| 2026.05.21 | ₩3,570 | ₩3,570 | ₩3,316 | ₩3,477 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,490 | ₩3,851 | ₩3,383 | ₩3,544 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,717 | ₩3,744 | ₩3,370 | ₩3,383 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,878 | ₩3,905 | ₩3,477 | ₩3,624 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,038 | ₩4,279 | ₩3,878 | ₩3,918 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,078 | ₩4,173 | ₩3,842 | ₩4,132 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,878 | ₩4,613 | ₩3,878 | ₩4,092 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,108 | ₩5,202 | ₩3,811 | ₩4,172 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,841 | ₩5,293 | ₩4,334 | ₩5,228 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,549 | ₩5,616 | ₩4,413 | ₩5,282 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,884 | ₩5,950 | ₩5,215 | ₩5,549 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,622 | ₩7,823 | ₩6,686 | ₩7,689 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,221 | ₩7,889 | ₩7,221 | ₩7,488 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,488 | ₩7,756 | ₩7,154 | ₩7,221 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,354 | ₩7,889 | ₩7,154 | ₩7,288 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,288 | ₩7,354 | ₩6,953 | ₩7,020 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,622 | ₩7,689 | ₩6,886 | ₩7,288 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,956 | ₩8,023 | ₩6,820 | ₩7,689 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,360 | ₩11,032 | ₩7,889 | ₩7,956 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,363 | ₩10,631 | ₩9,026 | ₩9,093 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,834 | ₩12,035 | ₩10,163 | ₩10,296 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,369 | ₩12,904 | ₩11,433 | ₩11,834 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,372 | ₩13,907 | ₩12,035 | ₩12,369 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,703 | ₩13,506 | ₩12,703 | ₩13,372 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,770 | ₩13,706 | ₩12,569 | ₩13,305 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,171 | ₩13,305 | ₩12,035 | ₩12,770 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩14,976 | ₩14,976 | ₩12,703 | ₩13,305 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,177 | ₩15,177 | ₩14,040 | ₩15,110 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,846 | ₩15,846 | ₩13,439 | ₩14,910 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,703 | ₩14,040 | ₩12,703 | ₩13,572 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,035 | ₩12,569 | ₩11,567 | ₩12,235 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,299 | ₩12,035 | ₩11,032 | ₩11,901 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,366 | ₩11,366 | ₩10,363 | ₩10,764 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,700 | ₩12,035 | ₩11,032 | ₩11,567 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,697 | ₩11,633 | ₩9,761 | ₩11,366 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,035 | ₩13,238 | ₩10,831 | ₩10,898 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,366 | ₩12,035 | ₩11,099 | ₩11,567 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,035 | ₩12,302 | ₩10,764 | ₩11,433 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,639 | ₩13,639 | ₩10,764 | ₩11,767 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,040 | ₩14,843 | ₩13,372 | ₩13,372 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,508 | ₩15,311 | ₩14,241 | ₩14,308 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,712 | ₩15,979 | ₩14,107 | ₩14,174 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,244 | ₩16,314 | ₩14,709 | ₩15,578 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,715 | ₩16,715 | ₩14,776 | ₩15,846 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,915 | ₩16,915 | ₩15,444 | ₩16,447 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,447 | ₩16,915 | ₩15,578 | ₩16,915 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,119 | ₩18,119 | ₩15,846 | ₩16,848 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,721 | ₩18,921 | ₩17,383 | ₩17,784 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,721 | ₩19,389 | ₩17,450 | ₩18,721 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,398 | ₩22,598 | ₩19,255 | ₩19,857 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,555 | ₩34,098 | ₩22,398 | ₩24,404 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,851 | ₩21,261 | ₩16,715 | ₩19,657 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,587 | ₩19,790 | ₩15,578 | ₩17,450 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,721 | ₩19,590 | ₩17,049 | ₩18,587 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,668 | ₩23,668 | ₩18,052 | ₩18,386 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,002 | ₩26,409 | ₩22,531 | ₩23,066 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,142 | ₩26,944 | ₩23,334 | ₩23,468 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,406 | ₩26,744 | ₩24,872 | ₩25,941 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,342 | ₩26,543 | ₩24,872 | ₩25,406 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,145 | ₩27,412 | ₩24,069 | ₩25,406 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,412 | ₩27,947 | ₩25,674 | ₩27,011 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,075 | ₩28,014 | ₩25,139 | ₩27,412 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,412 | ₩28,014 | ₩25,072 | ₩25,473 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,412 | ₩28,214 | ₩25,072 | ₩25,406 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,345 | ₩28,014 | ₩26,142 | ₩27,011 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,342 | ₩28,549 | ₩24,069 | ₩25,406 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,081 | ₩29,485 | ₩25,406 | ₩26,610 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,404 | ₩28,081 | ₩23,601 | ₩27,212 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,677 | ₩26,744 | ₩24,270 | ₩24,270 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩27,947 | ₩28,214 | ₩25,473 | ₩26,744 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩26,944 | ₩28,950 | ₩26,744 | ₩28,616 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,485 | ₩30,956 | ₩26,744 | ₩27,746 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,680 | ₩30,621 | ₩26,810 | ₩29,418 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,683 | ₩29,953 | ₩25,406 | ₩26,677 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,758 | ₩31,758 | ₩27,613 | ₩29,485 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,235 | ₩36,772 | ₩31,424 | ₩31,424 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,764 | ₩36,304 | ₩33,764 | ₩35,302 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,235 | ₩36,037 | ₩34,098 | ₩35,435 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,310 | ₩38,778 | ₩35,435 | ₩36,104 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,113 | ₩39,447 | ₩37,775 | ₩38,778 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,708 | ₩39,714 | ₩37,642 | ₩39,714 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,115 | ₩40,383 | ₩38,110 | ₩38,912 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,848 | ₩40,450 | ₩38,578 | ₩40,450 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,115 | ₩41,453 | ₩39,447 | ₩39,447 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,586 | ₩42,054 | ₩38,845 | ₩40,316 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,458 | ₩43,458 | ₩40,115 | ₩40,316 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,458 | ₩47,470 | ₩41,185 | ₩45,130 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,455 | ₩43,124 | ₩40,182 | ₩40,182 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,650 | ₩44,127 | ₩40,450 | ₩42,322 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,252 | ₩41,987 | ₩40,450 | ₩40,717 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,453 | ₩42,790 | ₩40,851 | ₩42,790 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩41,921 | ₩43,458 | ₩40,115 | ₩42,255 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,458 | ₩45,464 | ₩41,519 | ₩43,391 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,589 | ₩46,133 | ₩40,450 | ₩44,461 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,796 | ₩49,275 | ₩42,322 | ₩44,060 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,188 | ₩43,391 | ₩40,717 | ₩41,185 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,508 | ₩42,990 | ₩37,441 | ₩41,519 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,502 | ₩37,441 | ₩35,435 | ₩37,174 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,717 | ₩40,717 | ₩37,307 | ₩37,842 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,656 | ₩43,458 | ₩38,845 | ₩38,845 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,121 | ₩44,127 | ₩41,118 | ₩43,458 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,115 | ₩48,406 | ₩39,982 | ₩42,790 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,246 | ₩41,854 | ₩38,110 | ₩38,110 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,319 | ₩43,057 | ₩38,778 | ₩39,246 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,110 | ₩43,993 | ₩38,110 | ₩41,586 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,784 | ₩41,453 | ₩34,098 | ₩38,711 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,174 | ₩44,796 | ₩36,839 | ₩39,313 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,115 | ₩40,985 | ₩36,772 | ₩37,174 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,060 | ₩44,595 | ₩40,115 | ₩40,517 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,202 | ₩48,807 | ₩45,130 | ₩45,130 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,211 | ₩53,487 | ₩44,662 | ₩46,467 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,551 | ₩53,821 | ₩47,470 | ₩51,481 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,679 | ₩57,766 | ₩50,679 | ₩52,551 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,830 | ₩57,499 | ₩50,211 | ₩56,028 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩66,859 | ₩68,196 | ₩57,365 | ₩60,173 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩87,920 | ₩114,997 | ₩63,650 | ₩64,452 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,208 | ₩74,882 | ₩60,173 | ₩61,845 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,237 | ₩91,597 | ₩73,545 | ₩73,545 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩86,917 | ₩127,701 | ₩78,225 | ₩88,922 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩63,917 | ₩67,528 | ₩56,696 | ₩64,586 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,287 | ₩76,219 | ₩46,868 | ₩60,842 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,453 | ₩43,458 | ₩40,784 | ₩42,656 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,121 | ₩43,659 | ₩40,717 | ₩41,252 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,458 | ₩44,729 | ₩40,650 | ₩41,453 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,458 | ₩45,464 | ₩41,252 | ₩43,391 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,133 | ₩46,801 | ₩42,188 | ₩42,322 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,865 | ₩46,801 | ₩43,458 | ₩46,066 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,138 | ₩49,075 | ₩45,130 | ₩46,734 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩43,993 | ₩48,138 | ₩42,790 | ₩47,202 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,807 | ₩48,807 | ₩42,790 | ₩43,993 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,141 | ₩49,810 | ₩47,136 | ₩48,606 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,606 | ₩51,481 | ₩47,470 | ₩49,877 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩48,941 | ₩52,819 | ₩46,801 | ₩48,874 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,011 | ₩50,612 | ₩46,534 | ₩47,737 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,144 | ₩53,487 | ₩48,205 | ₩49,008 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,342 | ₩53,487 | ₩49,008 | ₩50,947 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,476 | ₩53,487 | ₩49,476 | ₩50,278 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,487 | ₩54,156 | ₩50,813 | ₩50,947 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,144 | ₩53,554 | ₩49,476 | ₩52,150 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,083 | ₩52,819 | ₩50,412 | ₩50,545 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,691 | ₩54,691 | ₩51,682 | ₩53,420 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,223 | ₩55,694 | ₩52,819 | ₩55,694 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,019 | ₩55,493 | ₩52,083 | ₩53,888 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,682 | ₩55,493 | ₩51,682 | ₩53,220 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,824 | ₩60,507 | ₩52,284 | ₩52,284 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩60,975 | ₩62,179 | ₩55,025 | ₩55,025 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,031 | ₩65,656 | ₩57,031 | ₩62,179 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,702 | ₩69,533 | ₩53,487 | ₩63,516 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩90,928 | ₩90,928 | ₩86,248 | ₩87,585 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,597 | ₩94,739 | ₩90,928 | ₩92,265 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩100,957 | ₩100,957 | ₩90,594 | ₩94,271 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,620 | ₩101,626 | ₩93,603 | ₩100,957 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,608 | ₩99,620 | ₩94,940 | ₩99,620 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,631 | ₩103,631 | ₩93,603 | ₩95,608 | -7.74% | 1.7만 |
|---|