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 | ₩521 | ₩460 | ₩487 | +4.00% | 41.8만 |
| 2026.10.05 | ₩517 | ₩521 | ₩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 | ₩771 | ₩715 | ₩755 | +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 | ₩755 | ₩673 | ₩699 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩697 | ₩762 | ₩682 | ₩711 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩908 | ₩1,016 | ₩886 | ₩900 | -0.88% | 23.9만 |
|---|
| 2026.08.28 | ₩1,114 | ₩1,461 | ₩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 | ₩1,104 | ₩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 | ₩1,235 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,199 | ₩1,270 | ₩1,095 | ₩1,182 | -1.45% | 6.3만 |
|---|
| 2026.08.11 | ₩1,009 | ₩1,130 | ₩1,003 | ₩1,130 | +11.92% | 8.1만 |
|---|
| 2026.08.10 | ₩1,040 | ₩1,095 | ₩969 | ₩1,009 | -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 | ₩985 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,003 | ₩1,024 | ₩929 | ₩937 | -6.53% | 4만 |
|---|
| 2026.08.04 | ₩1,110 | ₩1,149 | ₩992 | ₩993 | -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 | ₩882 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩832 | ₩979 | ₩822 | ₩897 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩882 | ₩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 | ₩985 | -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 | ₩1,350 | ₩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 | ₩1,247 | ₩1,288 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,631 | ₩1,431 | ₩1,457 | -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 | ₩1,925 | ₩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 | ₩2,433 | ₩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 | ₩2,179 | ₩2,313 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,396 | ₩3,398 | ₩2,701 | ₩2,794 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,450 | ₩3,623 | ₩3,289 | ₩3,369 | -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 | ₩3,944 | ₩4,011 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,493 | ₩4,733 | ₩4,153 | ₩4,172 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,934 | ₩4,961 | ₩4,305 | ₩4,733 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,811 | ₩4,894 | ₩3,811 | ₩4,827 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,265 | ₩4,559 | ₩3,757 | ₩3,804 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,583 | ₩4,265 | ₩3,543 | ₩4,198 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,583 | ₩3,730 | ₩3,356 | ₩3,530 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,329 | ₩3,878 | ₩3,303 | ₩3,517 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,129 | ₩3,389 | ₩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 | ₩3,008 | ₩3,075 | ₩2,714 | ₩2,754 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,022 | ₩3,316 | ₩2,955 | ₩2,982 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,262 | ₩3,299 | ₩2,982 | ₩2,995 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,968 | ₩3,343 | ₩2,861 | ₩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 | ₩3,222 | ₩3,028 | ₩3,062 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,875 | ₩3,182 | ₩2,848 | ₩3,115 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,249 | ₩3,249 | ₩2,808 | ₩2,901 | -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 | ₩3,476 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,490 | ₩3,851 | ₩3,383 | ₩3,543 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,717 | ₩3,744 | ₩3,369 | ₩3,383 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,878 | ₩3,904 | ₩3,476 | ₩3,623 | -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 | ₩3,841 | ₩4,132 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,878 | ₩4,613 | ₩3,878 | ₩4,091 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,108 | ₩5,201 | ₩3,811 | ₩4,172 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,840 | ₩5,292 | ₩4,333 | ₩5,228 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,549 | ₩5,616 | ₩4,412 | ₩5,281 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,883 | ₩5,950 | ₩5,215 | ₩5,549 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,621 | ₩7,822 | ₩6,685 | ₩7,688 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,220 | ₩7,889 | ₩7,220 | ₩7,488 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,488 | ₩7,755 | ₩7,153 | ₩7,220 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,354 | ₩7,889 | ₩7,153 | ₩7,287 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,287 | ₩7,354 | ₩6,953 | ₩7,020 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,621 | ₩7,688 | ₩6,886 | ₩7,287 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,956 | ₩8,022 | ₩6,819 | ₩7,688 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,360 | ₩11,031 | ₩7,889 | ₩7,956 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,362 | ₩10,630 | ₩9,025 | ₩9,092 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,833 | ₩12,034 | ₩10,162 | ₩10,296 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,368 | ₩12,903 | ₩11,432 | ₩11,833 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,371 | ₩13,906 | ₩12,034 | ₩12,368 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,702 | ₩13,505 | ₩12,702 | ₩13,371 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,769 | ₩13,705 | ₩12,569 | ₩13,304 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,170 | ₩13,304 | ₩12,034 | ₩12,769 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩14,975 | ₩14,975 | ₩12,702 | ₩13,304 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,176 | ₩15,176 | ₩14,039 | ₩15,109 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,844 | ₩15,844 | ₩13,438 | ₩14,908 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,702 | ₩14,039 | ₩12,702 | ₩13,571 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,034 | ₩12,569 | ₩11,566 | ₩12,234 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,298 | ₩12,034 | ₩11,031 | ₩11,900 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,365 | ₩11,365 | ₩10,362 | ₩10,763 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,699 | ₩12,034 | ₩11,031 | ₩11,566 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,697 | ₩11,633 | ₩9,761 | ₩11,365 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,034 | ₩13,237 | ₩10,830 | ₩10,897 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,365 | ₩12,034 | ₩11,098 | ₩11,566 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,034 | ₩12,301 | ₩10,763 | ₩11,432 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,638 | ₩13,638 | ₩10,763 | ₩11,766 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,039 | ₩14,842 | ₩13,371 | ₩13,371 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,507 | ₩15,310 | ₩14,240 | ₩14,307 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,711 | ₩15,978 | ₩14,106 | ₩14,173 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,243 | ₩16,312 | ₩14,708 | ₩15,577 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,714 | ₩16,714 | ₩14,775 | ₩15,844 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,914 | ₩16,914 | ₩15,443 | ₩16,446 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,446 | ₩16,914 | ₩15,577 | ₩16,914 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,117 | ₩18,117 | ₩15,844 | ₩16,847 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,719 | ₩18,920 | ₩17,382 | ₩17,783 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,719 | ₩19,388 | ₩17,449 | ₩18,719 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,396 | ₩22,597 | ₩19,254 | ₩19,856 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,552 | ₩34,096 | ₩22,396 | ₩24,402 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,850 | ₩21,260 | ₩16,714 | ₩19,655 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,585 | ₩19,789 | ₩15,577 | ₩17,449 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,719 | ₩19,588 | ₩17,048 | ₩18,585 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,666 | ₩23,666 | ₩18,051 | ₩18,385 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,001 | ₩26,407 | ₩22,530 | ₩23,065 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,140 | ₩26,942 | ₩23,332 | ₩23,466 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,405 | ₩26,742 | ₩24,870 | ₩25,939 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,340 | ₩26,541 | ₩24,870 | ₩25,405 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,143 | ₩27,410 | ₩24,067 | ₩25,405 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,410 | ₩27,945 | ₩25,672 | ₩27,009 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,073 | ₩28,012 | ₩25,137 | ₩27,410 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,410 | ₩28,012 | ₩25,070 | ₩25,471 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,410 | ₩28,212 | ₩25,070 | ₩25,405 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,343 | ₩28,012 | ₩26,140 | ₩27,009 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,340 | ₩28,547 | ₩24,067 | ₩25,405 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,079 | ₩29,483 | ₩25,405 | ₩26,608 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,402 | ₩28,079 | ₩23,599 | ₩27,210 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,675 | ₩26,742 | ₩24,268 | ₩24,268 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩27,945 | ₩28,212 | ₩25,471 | ₩26,742 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩26,942 | ₩28,948 | ₩26,742 | ₩28,614 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,483 | ₩30,953 | ₩26,742 | ₩27,744 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,678 | ₩30,619 | ₩26,808 | ₩29,416 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,680 | ₩29,951 | ₩25,405 | ₩26,675 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,756 | ₩31,756 | ₩27,611 | ₩29,483 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,232 | ₩36,770 | ₩31,421 | ₩31,421 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,761 | ₩36,302 | ₩33,761 | ₩35,299 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,232 | ₩36,034 | ₩34,096 | ₩35,433 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,307 | ₩38,775 | ₩35,433 | ₩36,101 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,110 | ₩39,444 | ₩37,773 | ₩38,775 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,706 | ₩39,711 | ₩37,639 | ₩39,711 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,112 | ₩40,380 | ₩38,107 | ₩38,909 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,845 | ₩40,447 | ₩38,575 | ₩40,447 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,112 | ₩41,449 | ₩39,444 | ₩39,444 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,583 | ₩42,051 | ₩38,842 | ₩40,313 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,455 | ₩43,455 | ₩40,112 | ₩40,313 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,455 | ₩47,466 | ₩41,182 | ₩45,126 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,452 | ₩43,121 | ₩40,179 | ₩40,179 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,647 | ₩44,124 | ₩40,447 | ₩42,319 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,249 | ₩41,984 | ₩40,447 | ₩40,714 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,449 | ₩42,787 | ₩40,848 | ₩42,787 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩41,917 | ₩43,455 | ₩40,112 | ₩42,252 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,455 | ₩45,461 | ₩41,516 | ₩43,388 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,586 | ₩46,129 | ₩40,447 | ₩44,458 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,792 | ₩49,271 | ₩42,319 | ₩44,057 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,185 | ₩43,388 | ₩40,714 | ₩41,182 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,505 | ₩42,987 | ₩37,438 | ₩41,516 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,499 | ₩37,438 | ₩35,433 | ₩37,171 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,714 | ₩40,714 | ₩37,305 | ₩37,839 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,653 | ₩43,455 | ₩38,842 | ₩38,842 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,118 | ₩44,124 | ₩41,115 | ₩43,455 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,112 | ₩48,402 | ₩39,979 | ₩42,787 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,243 | ₩41,851 | ₩38,107 | ₩38,107 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,316 | ₩43,054 | ₩38,775 | ₩39,243 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,107 | ₩43,990 | ₩38,107 | ₩41,583 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,781 | ₩41,449 | ₩34,096 | ₩38,708 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,171 | ₩44,792 | ₩36,837 | ₩39,310 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,112 | ₩40,982 | ₩36,770 | ₩37,171 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,057 | ₩44,592 | ₩40,112 | ₩40,514 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,199 | ₩48,803 | ₩45,126 | ₩45,126 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,207 | ₩53,483 | ₩44,658 | ₩46,464 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,547 | ₩53,817 | ₩47,466 | ₩51,478 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,675 | ₩57,762 | ₩50,675 | ₩52,547 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,826 | ₩57,494 | ₩50,207 | ₩56,024 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩66,854 | ₩68,191 | ₩57,361 | ₩60,169 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩87,913 | ₩114,989 | ₩63,645 | ₩64,447 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,202 | ₩74,876 | ₩60,169 | ₩61,840 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,230 | ₩91,590 | ₩73,539 | ₩73,539 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩86,910 | ₩127,691 | ₩78,219 | ₩88,916 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩63,912 | ₩67,523 | ₩56,692 | ₩64,581 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,283 | ₩76,214 | ₩46,865 | ₩60,837 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,449 | ₩43,455 | ₩40,781 | ₩42,653 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,118 | ₩43,656 | ₩40,714 | ₩41,249 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,455 | ₩44,725 | ₩40,647 | ₩41,449 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,455 | ₩45,461 | ₩41,249 | ₩43,388 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,129 | ₩46,798 | ₩42,185 | ₩42,319 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,862 | ₩46,798 | ₩43,455 | ₩46,062 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,135 | ₩49,071 | ₩45,126 | ₩46,731 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩43,990 | ₩48,135 | ₩42,787 | ₩47,199 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,803 | ₩48,803 | ₩42,787 | ₩43,990 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,138 | ₩49,806 | ₩47,132 | ₩48,603 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,603 | ₩51,478 | ₩47,466 | ₩49,873 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩48,937 | ₩52,815 | ₩46,798 | ₩48,870 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,007 | ₩50,608 | ₩46,530 | ₩47,734 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,141 | ₩53,483 | ₩48,202 | ₩49,004 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,338 | ₩53,483 | ₩49,004 | ₩50,943 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,472 | ₩53,483 | ₩49,472 | ₩50,274 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,483 | ₩54,152 | ₩50,809 | ₩50,943 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,141 | ₩53,550 | ₩49,472 | ₩52,146 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,079 | ₩52,815 | ₩50,408 | ₩50,542 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,687 | ₩54,687 | ₩51,678 | ₩53,416 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,219 | ₩55,689 | ₩52,815 | ₩55,689 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,015 | ₩55,489 | ₩52,079 | ₩53,884 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,678 | ₩55,489 | ₩51,678 | ₩53,216 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,820 | ₩60,503 | ₩52,280 | ₩52,280 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩60,971 | ₩62,174 | ₩55,021 | ₩55,021 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,026 | ₩65,651 | ₩57,026 | ₩62,174 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,698 | ₩69,528 | ₩53,483 | ₩63,511 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩90,921 | ₩90,921 | ₩86,242 | ₩87,579 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,590 | ₩94,732 | ₩90,921 | ₩92,259 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩100,950 | ₩100,950 | ₩90,587 | ₩94,264 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,612 | ₩101,618 | ₩93,596 | ₩100,950 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,601 | ₩99,612 | ₩94,933 | ₩99,612 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,624 | ₩103,624 | ₩93,596 | ₩95,601 | -7.74% | 1.7만 |
|---|