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 | ₩393 | -2.65% | 28.5만 |
| 2026.10.08 | ₩465 | ₩467 | ₩391 | ₩397 | -14.66% | 65.6만 |
| 2026.10.07 | ₩499 | ₩528 | ₩459 | ₩482 | -3.49% | 65.4만 |
| 2026.10.06 | ₩468 | ₩522 | ₩460 | ₩487 | +4.00% | 41.8만 |
| 2026.10.05 | ₩518 | ₩522 | ₩469 | ₩486 | -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 | ₩720 |
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 | ₩621 | ₩655 | ₩576 | ₩602 | -3.02% | 57.6만 |
|---|
| 2026.09.25 | ₩730 | ₩736 | ₩622 | ₩637 | -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 | ₩819 | ₩736 | ₩801 | +5.09% | 13.4만 |
|---|
| 2026.09.21 | ₩757 | ₩776 | ₩726 | ₩749 | -1.06% | 5.1만 |
|---|
| 2026.09.18 | ₩736 | ₩776 | ₩710 | ₩721 | -2.00% | 8만 |
|---|
| 2026.09.17 | ₩748 | ₩772 | ₩716 | ₩756 | +1.07% | 12.3만 |
|---|
| 2026.09.16 | ₩716 | ₩722 | ₩683 | ₩698 | -2.43% | 16.7만 |
|---|
| 2026.09.15 | ₩732 | ₩740 | ₩669 | ₩679 | -7.13% | 18만 |
|---|
| 2026.09.14 | ₩776 | ₩780 | ₩716 | ₩724 | -6.72% | 18.2만 |
|---|
| 2026.09.11 | ₩792 | ₩803 | ₩765 | ₩765 | -3.38% | 11.1만 |
|---|
| 2026.09.10 | ₩749 | ₩805 | ₩736 | ₩753 | +0.54% | 30.8만 |
|---|
| 2026.09.09 | ₩714 | ₩816 | ₩708 | ₩745 | +4.31% | 53.5만 |
|---|
| 2026.09.08 | ₩696 | ₩730 | ₩655 | ₩720 | +3.46% | 17.5만 |
|---|
| 2026.09.04 | ₩729 | ₩745 | ₩670 | ₩678 | -6.97% | 25.6만 |
|---|
| 2026.09.03 | ₩705 | ₩769 | ₩696 | ₩750 | +6.45% | 57.6만 |
|---|
| 2026.09.02 | ₩716 | ₩756 | ₩673 | ₩700 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩697 | ₩762 | ₩682 | ₩712 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩908 | ₩1,017 | ₩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 | ₩1,124 | ₩1,124 | ₩1,057 | ₩1,098 | -2.26% | 2.1만 |
|---|
| 2026.08.24 | ₩1,097 | ₩1,124 | ₩1,046 | ₩1,063 | -3.05% | 5.5만 |
|---|
| 2026.08.21 | ₩1,316 | ₩1,316 | ₩1,070 | ₩1,097 | -16.67% | 10.1만 |
|---|
| 2026.08.20 | ₩1,256 | ₩1,281 | ₩1,083 | ₩1,124 | -10.54% | 6.5만 |
|---|
| 2026.08.19 | ₩1,251 | ₩1,257 | ₩1,190 | ₩1,204 | -3.74% | 3.6만 |
|---|
| 2026.08.18 | ₩1,204 | ₩1,256 | ₩1,164 | ₩1,202 | -0.11% | 3.7만 |
|---|
| 2026.08.17 | ₩1,271 | ₩1,332 | ₩1,204 | ₩1,217 | -4.21% | 11.8만 |
|---|
| 2026.08.14 | ₩1,257 | ₩1,271 | ₩1,173 | ₩1,265 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩1,299 | ₩1,299 | ₩1,150 | ₩1,236 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,200 | ₩1,271 | ₩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 | ₩1,041 | ₩1,095 | ₩970 | ₩1,010 | -2.96% | 12.5만 |
|---|
| 2026.08.07 | ₩1,003 | ₩1,039 | ₩963 | ₩1,000 | -0.27% | 4.3만 |
|---|
| 2026.08.06 | ₩976 | ₩1,005 | ₩946 | ₩986 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,003 | ₩1,025 | ₩930 | ₩938 | -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 | ₩910 | ₩936 | ₩843 | ₩900 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩910 | ₩920 | ₩823 | ₩883 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩832 | ₩979 | ₩823 | ₩897 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩883 | ₩936 | ₩789 | ₩848 | -3.94% | 12.8만 |
|---|
| 2026.07.23 | ₩980 | ₩980 | ₩807 | ₩816 | -16.78% | 24.7만 |
|---|
| 2026.07.22 | ₩1,014 | ₩1,019 | ₩938 | ₩986 | -2.77% | 11.6만 |
|---|
| 2026.07.21 | ₩1,011 | ₩1,070 | ₩979 | ₩980 | -3.04% | 10.5만 |
|---|
| 2026.07.20 | ₩1,033 | ₩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 | ₩1,311 | ₩1,525 | ₩1,311 | ₩1,378 | +5.10% | 32.6만 |
|---|
| 2026.07.14 | ₩1,485 | ₩1,485 | ₩1,248 | ₩1,288 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,632 | ₩1,431 | ₩1,458 | -5.22% | 21.2만 |
|---|
| 2026.07.10 | ₩1,832 | ₩1,832 | ₩1,552 | ₩1,572 | -14.23% | 31.9만 |
|---|
| 2026.07.09 | ₩1,886 | ₩1,886 | ₩1,739 | ₩1,806 | -4.26% | 9.8만 |
|---|
| 2026.07.08 | ₩2,020 | ₩2,020 | ₩1,739 | ₩1,859 | -7.95% | 15.7만 |
|---|
| 2026.07.07 | ₩2,020 | ₩2,060 | ₩1,926 | ₩2,020 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,247 | ₩2,729 | ₩1,980 | ₩2,060 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,408 | ₩2,434 | ₩2,227 | ₩2,247 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,327 | ₩2,474 | ₩2,167 | ₩2,381 | +2.30% | 22.4만 |
|---|
| 2026.06.30 | ₩2,782 | ₩2,782 | ₩2,180 | ₩2,314 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,397 | ₩3,399 | ₩2,702 | ₩2,795 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,451 | ₩3,625 | ₩3,290 | ₩3,371 | -2.33% | 3.2만 |
|---|
| 2026.06.25 | ₩3,959 | ₩4,026 | ₩3,411 | ₩3,411 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,133 | ₩4,574 | ₩3,946 | ₩4,013 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,494 | ₩4,735 | ₩4,154 | ₩4,173 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,936 | ₩4,962 | ₩4,307 | ₩4,735 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,812 | ₩4,895 | ₩3,812 | ₩4,829 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,267 | ₩4,561 | ₩3,759 | ₩3,805 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,585 | ₩4,267 | ₩3,545 | ₩4,200 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,585 | ₩3,732 | ₩3,357 | ₩3,531 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,330 | ₩3,879 | ₩3,304 | ₩3,518 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,130 | ₩3,391 | ₩2,956 | ₩3,304 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,143 | ₩3,317 | ₩2,983 | ₩3,197 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,143 | ₩3,233 | ₩2,960 | ₩3,143 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,929 | ₩3,424 | ₩2,822 | ₩3,063 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,009 | ₩3,076 | ₩2,715 | ₩2,755 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,023 | ₩3,317 | ₩2,956 | ₩2,983 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,264 | ₩3,300 | ₩2,983 | ₩2,996 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,969 | ₩3,344 | ₩2,862 | ₩3,197 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,023 | ₩3,277 | ₩2,929 | ₩2,943 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,237 | ₩3,237 | ₩2,943 | ₩2,983 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,157 | ₩3,223 | ₩3,030 | ₩3,063 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,876 | ₩3,183 | ₩2,849 | ₩3,116 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,250 | ₩3,250 | ₩2,809 | ₩2,902 | -10.70% | 13.4만 |
|---|
| 2026.05.22 | ₩3,491 | ₩3,558 | ₩3,210 | ₩3,250 | -6.90% | 6.1만 |
|---|
| 2026.05.21 | ₩3,571 | ₩3,571 | ₩3,317 | ₩3,478 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,491 | ₩3,852 | ₩3,384 | ₩3,545 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,718 | ₩3,745 | ₩3,371 | ₩3,384 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,879 | ₩3,906 | ₩3,478 | ₩3,625 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,039 | ₩4,280 | ₩3,879 | ₩3,919 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,080 | ₩4,174 | ₩3,843 | ₩4,133 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,879 | ₩4,615 | ₩3,879 | ₩4,093 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,109 | ₩5,203 | ₩3,812 | ₩4,173 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,842 | ₩5,294 | ₩4,335 | ₩5,230 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,551 | ₩5,618 | ₩4,414 | ₩5,283 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,885 | ₩5,952 | ₩5,216 | ₩5,551 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,624 | ₩7,825 | ₩6,688 | ₩7,691 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,223 | ₩7,892 | ₩7,223 | ₩7,490 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,490 | ₩7,758 | ₩7,156 | ₩7,223 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,357 | ₩7,892 | ₩7,156 | ₩7,290 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,290 | ₩7,357 | ₩6,955 | ₩7,022 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,624 | ₩7,691 | ₩6,888 | ₩7,290 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,958 | ₩8,025 | ₩6,822 | ₩7,691 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,363 | ₩11,035 | ₩7,892 | ₩7,958 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,366 | ₩10,634 | ₩9,028 | ₩9,095 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,837 | ₩12,038 | ₩10,165 | ₩10,299 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,372 | ₩12,907 | ₩11,436 | ₩11,837 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,376 | ₩13,911 | ₩12,038 | ₩12,372 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,707 | ₩13,509 | ₩12,707 | ₩13,376 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,774 | ₩13,710 | ₩12,573 | ₩13,309 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,175 | ₩13,309 | ₩12,038 | ₩12,774 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩14,981 | ₩14,981 | ₩12,707 | ₩13,309 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,181 | ₩15,181 | ₩14,044 | ₩15,114 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,850 | ₩15,850 | ₩13,442 | ₩14,914 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,707 | ₩14,044 | ₩12,707 | ₩13,576 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,038 | ₩12,573 | ₩11,570 | ₩12,239 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,302 | ₩12,038 | ₩11,035 | ₩11,904 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,369 | ₩11,369 | ₩10,366 | ₩10,767 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,704 | ₩12,038 | ₩11,035 | ₩11,570 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,700 | ₩11,637 | ₩9,764 | ₩11,369 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,038 | ₩13,242 | ₩10,834 | ₩10,901 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,369 | ₩12,038 | ₩11,102 | ₩11,570 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,038 | ₩12,305 | ₩10,767 | ₩11,436 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,643 | ₩13,643 | ₩10,767 | ₩11,770 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,044 | ₩14,847 | ₩13,376 | ₩13,376 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,512 | ₩15,315 | ₩14,245 | ₩14,312 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,716 | ₩15,984 | ₩14,111 | ₩14,178 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,248 | ₩16,318 | ₩14,713 | ₩15,582 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,719 | ₩16,719 | ₩14,780 | ₩15,850 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,920 | ₩16,920 | ₩15,449 | ₩16,452 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,452 | ₩16,920 | ₩15,582 | ₩16,920 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,124 | ₩18,124 | ₩15,850 | ₩16,853 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,726 | ₩18,926 | ₩17,388 | ₩17,789 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,726 | ₩19,394 | ₩17,455 | ₩18,726 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,404 | ₩22,605 | ₩19,261 | ₩19,863 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,563 | ₩34,108 | ₩22,404 | ₩24,410 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,856 | ₩21,267 | ₩16,719 | ₩19,662 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,592 | ₩19,796 | ₩15,582 | ₩17,455 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,726 | ₩19,595 | ₩17,054 | ₩18,592 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,675 | ₩23,675 | ₩18,057 | ₩18,391 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,009 | ₩26,417 | ₩22,538 | ₩23,073 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,149 | ₩26,952 | ₩23,340 | ₩23,474 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,413 | ₩26,751 | ₩24,878 | ₩25,948 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,350 | ₩26,550 | ₩24,878 | ₩25,413 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,152 | ₩27,420 | ₩24,076 | ₩25,413 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,420 | ₩27,955 | ₩25,681 | ₩27,019 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,082 | ₩28,022 | ₩25,146 | ₩27,420 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,420 | ₩28,022 | ₩25,079 | ₩25,480 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,420 | ₩28,222 | ₩25,079 | ₩25,413 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,353 | ₩28,022 | ₩26,149 | ₩27,019 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,350 | ₩28,557 | ₩24,076 | ₩25,413 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,089 | ₩29,493 | ₩25,413 | ₩26,617 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,410 | ₩28,089 | ₩23,608 | ₩27,219 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,684 | ₩26,751 | ₩24,277 | ₩24,277 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩27,955 | ₩28,222 | ₩25,480 | ₩26,751 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩26,952 | ₩28,958 | ₩26,751 | ₩28,624 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,493 | ₩30,964 | ₩26,751 | ₩27,754 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,687 | ₩30,630 | ₩26,818 | ₩29,426 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,690 | ₩29,961 | ₩25,413 | ₩26,684 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,767 | ₩31,767 | ₩27,620 | ₩29,493 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,244 | ₩36,783 | ₩31,432 | ₩31,432 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,773 | ₩36,314 | ₩33,773 | ₩35,311 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,244 | ₩36,047 | ₩34,108 | ₩35,445 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,321 | ₩38,789 | ₩35,445 | ₩36,114 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,123 | ₩39,458 | ₩37,786 | ₩38,789 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,719 | ₩39,725 | ₩37,652 | ₩39,725 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,127 | ₩40,394 | ₩38,120 | ₩38,923 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,859 | ₩40,461 | ₩38,588 | ₩40,461 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,127 | ₩41,464 | ₩39,458 | ₩39,458 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,598 | ₩42,066 | ₩38,856 | ₩40,327 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,470 | ₩43,470 | ₩40,127 | ₩40,327 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,470 | ₩47,483 | ₩41,197 | ₩45,142 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,467 | ₩43,136 | ₩40,193 | ₩40,193 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,662 | ₩44,139 | ₩40,461 | ₩42,333 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,263 | ₩41,999 | ₩40,461 | ₩40,728 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,464 | ₩42,802 | ₩40,862 | ₩42,802 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩41,932 | ₩43,470 | ₩40,127 | ₩42,267 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,470 | ₩45,477 | ₩41,531 | ₩43,403 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,601 | ₩46,145 | ₩40,461 | ₩44,474 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,808 | ₩49,289 | ₩42,333 | ₩44,072 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,200 | ₩43,403 | ₩40,728 | ₩41,197 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,518 | ₩43,002 | ₩37,451 | ₩41,531 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,512 | ₩37,451 | ₩35,445 | ₩37,184 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,728 | ₩40,728 | ₩37,318 | ₩37,853 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,668 | ₩43,470 | ₩38,856 | ₩38,856 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,133 | ₩44,139 | ₩41,130 | ₩43,470 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,127 | ₩48,419 | ₩39,993 | ₩42,802 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,257 | ₩41,865 | ₩38,120 | ₩38,120 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,330 | ₩43,069 | ₩38,789 | ₩39,257 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,120 | ₩44,005 | ₩38,120 | ₩41,598 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,795 | ₩41,464 | ₩34,108 | ₩38,722 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,184 | ₩44,808 | ₩36,850 | ₩39,324 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,127 | ₩40,996 | ₩36,783 | ₩37,184 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,072 | ₩44,607 | ₩40,127 | ₩40,528 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,216 | ₩48,821 | ₩45,142 | ₩45,142 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,225 | ₩53,502 | ₩44,674 | ₩46,480 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,566 | ₩53,836 | ₩47,483 | ₩51,496 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,693 | ₩57,782 | ₩50,693 | ₩52,566 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,846 | ₩57,515 | ₩50,225 | ₩56,043 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩66,878 | ₩68,215 | ₩57,381 | ₩60,190 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩87,944 | ₩115,029 | ₩63,667 | ₩64,470 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,228 | ₩74,903 | ₩60,190 | ₩61,862 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,259 | ₩91,622 | ₩73,565 | ₩73,565 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩86,941 | ₩127,736 | ₩78,247 | ₩88,947 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩63,935 | ₩67,546 | ₩56,712 | ₩64,604 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,301 | ₩76,240 | ₩46,881 | ₩60,859 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,464 | ₩43,470 | ₩40,795 | ₩42,668 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,133 | ₩43,671 | ₩40,728 | ₩41,263 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,470 | ₩44,741 | ₩40,662 | ₩41,464 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,470 | ₩45,477 | ₩41,263 | ₩43,403 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,145 | ₩46,814 | ₩42,200 | ₩42,333 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,878 | ₩46,814 | ₩43,470 | ₩46,079 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,152 | ₩49,088 | ₩45,142 | ₩46,747 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩44,005 | ₩48,152 | ₩42,802 | ₩47,216 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,821 | ₩48,821 | ₩42,802 | ₩44,005 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,155 | ₩49,824 | ₩47,149 | ₩48,620 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,620 | ₩51,496 | ₩47,483 | ₩49,891 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩48,954 | ₩52,833 | ₩46,814 | ₩48,887 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,024 | ₩50,626 | ₩46,547 | ₩47,751 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,158 | ₩53,502 | ₩48,219 | ₩49,021 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,356 | ₩53,502 | ₩49,021 | ₩50,961 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,489 | ₩53,502 | ₩49,489 | ₩50,292 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,502 | ₩54,171 | ₩50,827 | ₩50,961 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,158 | ₩53,569 | ₩49,489 | ₩52,164 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,098 | ₩52,833 | ₩50,426 | ₩50,559 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,706 | ₩54,706 | ₩51,696 | ₩53,435 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,238 | ₩55,709 | ₩52,833 | ₩55,709 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,034 | ₩55,508 | ₩52,098 | ₩53,903 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,696 | ₩55,508 | ₩51,696 | ₩53,234 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,840 | ₩60,524 | ₩52,298 | ₩52,298 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩60,992 | ₩62,196 | ₩55,040 | ₩55,040 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,047 | ₩65,674 | ₩57,047 | ₩62,196 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,718 | ₩69,553 | ₩53,502 | ₩63,534 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩90,953 | ₩90,953 | ₩86,272 | ₩87,610 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,622 | ₩94,765 | ₩90,953 | ₩92,291 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩100,985 | ₩100,985 | ₩90,619 | ₩94,297 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,647 | ₩101,654 | ₩93,629 | ₩100,985 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,635 | ₩99,647 | ₩94,966 | ₩99,647 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,660 | ₩103,660 | ₩93,629 | ₩95,635 | -7.74% | 1.7만 |
|---|