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 | ₩461 | ₩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 | ₩722 | -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 | ₩888 | ₩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 | ₩1,058 | ₩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 | ₩971 | ₩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 | ₩884 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩833 | ₩980 | ₩823 | ₩898 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩884 | ₩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 | ₩1,216 | ₩1,216 | ₩1,023 | ₩1,039 | -14.54% | 18.8만 |
|---|
| 2026.07.16 | ₩1,352 | ₩1,386 | ₩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 | ₩1,888 | ₩1,888 | ₩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 | ₩2,062 | ₩1,928 | ₩2,021 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,249 | ₩2,731 | ₩1,981 | ₩2,062 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,410 | ₩2,436 | ₩2,229 | ₩2,249 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,329 | ₩2,477 | ₩2,169 | ₩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 | ₩3,402 | ₩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 | ₩3,414 | ₩3,414 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,137 | ₩4,578 | ₩3,949 | ₩4,016 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,498 | ₩4,739 | ₩4,158 | ₩4,177 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,940 | ₩4,967 | ₩4,311 | ₩4,739 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,815 | ₩4,900 | ₩3,815 | ₩4,833 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,270 | ₩4,565 | ₩3,762 | ₩3,809 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,588 | ₩4,270 | ₩3,548 | ₩4,203 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,588 | ₩3,735 | ₩3,360 | ₩3,534 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,333 | ₩3,882 | ₩3,307 | ₩3,521 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,133 | ₩3,394 | ₩2,958 | ₩3,307 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,146 | ₩3,320 | ₩2,985 | ₩3,199 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,146 | ₩3,236 | ₩2,962 | ₩3,146 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,932 | ₩3,427 | ₩2,825 | ₩3,066 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,012 | ₩3,079 | ₩2,718 | ₩2,758 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,025 | ₩3,320 | ₩2,958 | ₩2,985 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,266 | ₩3,303 | ₩2,985 | ₩2,999 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,972 | ₩3,347 | ₩2,865 | ₩3,199 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,025 | ₩3,280 | ₩2,932 | ₩2,945 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,240 | ₩3,240 | ₩2,945 | ₩2,985 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,159 | ₩3,226 | ₩3,032 | ₩3,066 | -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 | ₩3,481 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,494 | ₩3,855 | ₩3,387 | ₩3,548 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,722 | ₩3,748 | ₩3,373 | ₩3,387 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,882 | ₩3,909 | ₩3,481 | ₩3,628 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,043 | ₩4,284 | ₩3,882 | ₩3,922 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,083 | ₩4,178 | ₩3,846 | ₩4,137 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,882 | ₩4,618 | ₩3,882 | ₩4,096 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,114 | ₩5,207 | ₩3,815 | ₩4,177 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,846 | ₩5,298 | ₩4,339 | ₩5,234 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,556 | ₩5,622 | ₩4,418 | ₩5,288 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,890 | ₩5,957 | ₩5,221 | ₩5,556 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,630 | ₩7,831 | ₩6,693 | ₩7,697 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,229 | ₩7,898 | ₩7,229 | ₩7,497 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,497 | ₩7,764 | ₩7,162 | ₩7,229 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,363 | ₩7,898 | ₩7,162 | ₩7,296 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,296 | ₩7,363 | ₩6,961 | ₩7,028 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,630 | ₩7,697 | ₩6,894 | ₩7,296 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,965 | ₩8,032 | ₩6,827 | ₩7,697 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,371 | ₩11,044 | ₩7,898 | ₩7,965 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,375 | ₩10,643 | ₩9,036 | ₩9,103 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,847 | ₩12,048 | ₩10,174 | ₩10,308 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,383 | ₩12,918 | ₩11,446 | ₩11,847 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,387 | ₩13,922 | ₩12,048 | ₩12,383 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,717 | ₩13,521 | ₩12,717 | ₩13,387 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,784 | ₩13,721 | ₩12,584 | ₩13,320 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,186 | ₩13,320 | ₩12,048 | ₩12,784 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩14,993 | ₩14,993 | ₩12,717 | ₩13,320 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,194 | ₩15,194 | ₩14,056 | ₩15,127 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,863 | ₩15,863 | ₩13,454 | ₩14,926 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,717 | ₩14,056 | ₩12,717 | ₩13,588 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,048 | ₩12,584 | ₩11,580 | ₩12,249 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,312 | ₩12,048 | ₩11,044 | ₩11,914 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,379 | ₩11,379 | ₩10,375 | ₩10,776 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,713 | ₩12,048 | ₩11,044 | ₩11,580 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,709 | ₩11,647 | ₩9,772 | ₩11,379 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,048 | ₩13,253 | ₩10,843 | ₩10,910 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,379 | ₩12,048 | ₩11,111 | ₩11,580 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,048 | ₩12,316 | ₩10,776 | ₩11,446 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,655 | ₩13,655 | ₩10,776 | ₩11,780 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,056 | ₩14,859 | ₩13,387 | ₩13,387 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,525 | ₩15,328 | ₩14,257 | ₩14,324 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,729 | ₩15,997 | ₩14,123 | ₩14,190 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,261 | ₩16,332 | ₩14,725 | ₩15,596 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,734 | ₩16,734 | ₩14,792 | ₩15,863 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,934 | ₩16,934 | ₩15,462 | ₩16,466 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,466 | ₩16,934 | ₩15,596 | ₩16,934 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,139 | ₩18,139 | ₩15,863 | ₩16,867 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,742 | ₩18,942 | ₩17,403 | ₩17,804 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,742 | ₩19,411 | ₩17,470 | ₩18,742 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,423 | ₩22,624 | ₩19,277 | ₩19,879 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,589 | ₩34,136 | ₩22,423 | ₩24,431 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,871 | ₩21,285 | ₩16,734 | ₩19,679 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,608 | ₩19,812 | ₩15,596 | ₩17,470 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,742 | ₩19,612 | ₩17,068 | ₩18,608 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,695 | ₩23,695 | ₩18,072 | ₩18,407 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,029 | ₩26,439 | ₩22,557 | ₩23,092 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,171 | ₩26,974 | ₩23,360 | ₩23,494 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,435 | ₩26,774 | ₩24,899 | ₩25,970 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,372 | ₩26,573 | ₩24,899 | ₩25,435 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,175 | ₩27,443 | ₩24,096 | ₩25,435 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,443 | ₩27,978 | ₩25,703 | ₩27,041 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,104 | ₩28,045 | ₩25,167 | ₩27,443 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,443 | ₩28,045 | ₩25,100 | ₩25,502 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,443 | ₩28,246 | ₩25,100 | ₩25,435 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,376 | ₩28,045 | ₩26,171 | ₩27,041 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,372 | ₩28,581 | ₩24,096 | ₩25,435 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,112 | ₩29,518 | ₩25,435 | ₩26,640 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,431 | ₩28,112 | ₩23,628 | ₩27,242 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,707 | ₩26,774 | ₩24,297 | ₩24,297 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩27,978 | ₩28,246 | ₩25,502 | ₩26,774 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩26,974 | ₩28,982 | ₩26,774 | ₩28,648 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,518 | ₩30,990 | ₩26,774 | ₩27,778 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,711 | ₩30,656 | ₩26,841 | ₩29,451 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,715 | ₩29,986 | ₩25,435 | ₩26,707 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,794 | ₩31,794 | ₩27,644 | ₩29,518 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,274 | ₩36,814 | ₩31,459 | ₩31,459 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,802 | ₩36,345 | ₩33,802 | ₩35,341 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,274 | ₩36,077 | ₩34,136 | ₩35,475 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,353 | ₩38,822 | ₩35,475 | ₩36,144 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,156 | ₩39,491 | ₩37,818 | ₩38,822 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,751 | ₩39,759 | ₩37,684 | ₩39,759 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,160 | ₩40,428 | ₩38,152 | ₩38,956 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,893 | ₩40,495 | ₩38,621 | ₩40,495 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,160 | ₩41,499 | ₩39,491 | ₩39,491 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,633 | ₩42,101 | ₩38,889 | ₩40,361 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,507 | ₩43,507 | ₩40,160 | ₩40,361 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,507 | ₩47,523 | ₩41,231 | ₩45,180 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,503 | ₩43,172 | ₩40,227 | ₩40,227 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,696 | ₩44,176 | ₩40,495 | ₩42,369 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,298 | ₩42,035 | ₩40,495 | ₩40,763 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,499 | ₩42,838 | ₩40,897 | ₩42,838 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩41,968 | ₩43,507 | ₩40,160 | ₩42,302 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,507 | ₩45,515 | ₩41,566 | ₩43,440 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,637 | ₩46,184 | ₩40,495 | ₩44,511 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,846 | ₩49,330 | ₩42,369 | ₩44,110 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,235 | ₩43,440 | ₩40,763 | ₩41,231 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,550 | ₩43,039 | ₩37,483 | ₩41,566 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,542 | ₩37,483 | ₩35,475 | ₩37,215 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,763 | ₩40,763 | ₩37,349 | ₩37,885 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,704 | ₩43,507 | ₩38,889 | ₩38,889 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,168 | ₩44,176 | ₩41,164 | ₩43,507 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,160 | ₩48,460 | ₩40,027 | ₩42,838 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,290 | ₩41,901 | ₩38,152 | ₩38,152 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,365 | ₩43,105 | ₩38,822 | ₩39,290 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,152 | ₩44,043 | ₩38,152 | ₩41,633 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,830 | ₩41,499 | ₩34,136 | ₩38,755 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,215 | ₩44,846 | ₩36,881 | ₩39,357 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,160 | ₩41,031 | ₩36,814 | ₩37,215 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,110 | ₩44,645 | ₩40,160 | ₩40,562 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,255 | ₩48,862 | ₩45,180 | ₩45,180 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,267 | ₩53,547 | ₩44,712 | ₩46,519 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,610 | ₩53,882 | ₩47,523 | ₩51,539 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,736 | ₩57,831 | ₩50,736 | ₩52,610 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,894 | ₩57,563 | ₩50,267 | ₩56,091 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩66,934 | ₩68,273 | ₩57,429 | ₩60,241 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩88,018 | ₩115,126 | ₩63,721 | ₩64,524 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,289 | ₩74,966 | ₩60,241 | ₩61,914 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,329 | ₩91,700 | ₩73,627 | ₩73,627 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩87,014 | ₩127,844 | ₩78,313 | ₩89,022 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩63,989 | ₩67,603 | ₩56,760 | ₩64,658 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,346 | ₩76,305 | ₩46,921 | ₩60,910 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,499 | ₩43,507 | ₩40,830 | ₩42,704 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,168 | ₩43,708 | ₩40,763 | ₩41,298 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,507 | ₩44,779 | ₩40,696 | ₩41,499 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,507 | ₩45,515 | ₩41,298 | ₩43,440 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,184 | ₩46,854 | ₩42,235 | ₩42,369 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,917 | ₩46,854 | ₩43,507 | ₩46,118 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,192 | ₩49,130 | ₩45,180 | ₩46,787 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩44,043 | ₩48,192 | ₩42,838 | ₩47,255 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,862 | ₩48,862 | ₩42,838 | ₩44,043 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,196 | ₩49,866 | ₩47,188 | ₩48,661 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,661 | ₩51,539 | ₩47,523 | ₩49,933 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩48,996 | ₩52,878 | ₩46,854 | ₩48,929 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,067 | ₩50,669 | ₩46,586 | ₩47,791 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,201 | ₩53,547 | ₩48,259 | ₩49,063 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,397 | ₩53,547 | ₩49,063 | ₩51,004 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,531 | ₩53,547 | ₩49,531 | ₩50,334 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,547 | ₩54,217 | ₩50,870 | ₩51,004 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,201 | ₩53,614 | ₩49,531 | ₩52,209 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,142 | ₩52,878 | ₩50,468 | ₩50,602 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,752 | ₩54,752 | ₩51,740 | ₩53,480 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,283 | ₩55,756 | ₩52,878 | ₩55,756 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,079 | ₩55,555 | ₩52,142 | ₩53,949 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,740 | ₩55,555 | ₩51,740 | ₩53,279 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,886 | ₩60,575 | ₩52,342 | ₩52,342 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩61,044 | ₩62,249 | ₩55,087 | ₩55,087 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,095 | ₩65,729 | ₩57,095 | ₩62,249 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,768 | ₩69,611 | ₩53,547 | ₩63,587 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩91,030 | ₩91,030 | ₩86,345 | ₩87,684 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,700 | ₩94,845 | ₩91,030 | ₩92,369 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩101,070 | ₩101,070 | ₩90,696 | ₩94,377 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,732 | ₩101,740 | ₩93,708 | ₩101,070 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,716 | ₩99,732 | ₩95,046 | ₩99,732 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,748 | ₩103,748 | ₩93,708 | ₩95,716 | -7.74% | 1.7만 |
|---|