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 | ₩405 | ₩405 | ₩384 | ₩394 | -2.65% | 28.5만 |
| 2026.10.08 | ₩467 | ₩468 | ₩392 | ₩398 | -14.66% | 65.6만 |
| 2026.10.07 | ₩500 | ₩530 | ₩460 | ₩483 | -3.49% | 65.4만 |
| 2026.10.06 | ₩470 | ₩523 | ₩461 | ₩488 | +4.00% | 41.8만 |
| 2026.10.05 | ₩519 | ₩523 | ₩471 | ₩487 | -6.20% | 108.2만 |
| 2026.10.02 | ₩550 | ₩563 | ₩510 | ₩516 | -6.10% | 107.5만 |
| 2026.10.01 | ₩559 | ₩616 | ₩547 | ₩562 | +0.48% | 162.1만 |
| 2026.09.30 | ₩704 | ₩722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩576 |
| -18.29% |
| 2943.4만 |
| 2026.09.29 | ₩555 | ₩724 | ₩538 | ₩675 | +21.50% | 3792.9만 |
|---|
| 2026.09.28 | ₩622 | ₩657 | ₩578 | ₩604 | -3.02% | 57.6만 |
|---|
| 2026.09.25 | ₩732 | ₩738 | ₩624 | ₩639 | -12.82% | 35.9만 |
|---|
| 2026.09.24 | ₩712 | ₩765 | ₩704 | ₩751 | +5.46% | 68.5만 |
|---|
| 2026.09.23 | ₩781 | ₩792 | ₩751 | ₩751 | -3.78% | 8.3만 |
|---|
| 2026.09.22 | ₩765 | ₩821 | ₩738 | ₩804 | +5.09% | 13.4만 |
|---|
| 2026.09.21 | ₩759 | ₩778 | ₩728 | ₩751 | -1.06% | 5.1만 |
|---|
| 2026.09.18 | ₩738 | ₩778 | ₩712 | ₩723 | -2.00% | 8만 |
|---|
| 2026.09.17 | ₩750 | ₩774 | ₩718 | ₩758 | +1.07% | 12.3만 |
|---|
| 2026.09.16 | ₩718 | ₩724 | ₩686 | ₩700 | -2.43% | 16.7만 |
|---|
| 2026.09.15 | ₩734 | ₩742 | ₩671 | ₩682 | -7.13% | 18만 |
|---|
| 2026.09.14 | ₩778 | ₩782 | ₩718 | ₩726 | -6.72% | 18.2만 |
|---|
| 2026.09.11 | ₩794 | ₩805 | ₩767 | ₩767 | -3.38% | 11.1만 |
|---|
| 2026.09.10 | ₩751 | ₩808 | ₩738 | ₩755 | +0.54% | 30.8만 |
|---|
| 2026.09.09 | ₩716 | ₩818 | ₩710 | ₩747 | +4.31% | 53.5만 |
|---|
| 2026.09.08 | ₩698 | ₩732 | ₩657 | ₩722 | +3.46% | 17.5만 |
|---|
| 2026.09.04 | ₩731 | ₩747 | ₩672 | ₩680 | -6.97% | 25.6만 |
|---|
| 2026.09.03 | ₩707 | ₩771 | ₩698 | ₩753 | +6.45% | 57.6만 |
|---|
| 2026.09.02 | ₩718 | ₩758 | ₩675 | ₩702 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩699 | ₩765 | ₩684 | ₩714 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩911 | ₩1,020 | ₩889 | ₩903 | -0.88% | 23.9만 |
|---|
| 2026.08.28 | ₩1,118 | ₩1,466 | ₩787 | ₩926 | -17.17% | 241.4만 |
|---|
| 2026.08.27 | ₩1,075 | ₩1,140 | ₩1,075 | ₩1,089 | +1.37% | 3.2만 |
|---|
| 2026.08.26 | ₩1,087 | ₩1,108 | ₩1,087 | ₩1,095 | +0.74% | 6.1만 |
|---|
| 2026.08.25 | ₩1,127 | ₩1,127 | ₩1,060 | ₩1,101 | -2.26% | 2.1만 |
|---|
| 2026.08.24 | ₩1,100 | ₩1,127 | ₩1,049 | ₩1,067 | -3.05% | 5.5만 |
|---|
| 2026.08.21 | ₩1,320 | ₩1,320 | ₩1,073 | ₩1,100 | -16.67% | 10.1만 |
|---|
| 2026.08.20 | ₩1,260 | ₩1,285 | ₩1,087 | ₩1,127 | -10.54% | 6.5만 |
|---|
| 2026.08.19 | ₩1,254 | ₩1,261 | ₩1,194 | ₩1,207 | -3.74% | 3.6만 |
|---|
| 2026.08.18 | ₩1,207 | ₩1,260 | ₩1,167 | ₩1,206 | -0.11% | 3.7만 |
|---|
| 2026.08.17 | ₩1,274 | ₩1,336 | ₩1,207 | ₩1,221 | -4.21% | 11.8만 |
|---|
| 2026.08.14 | ₩1,261 | ₩1,274 | ₩1,177 | ₩1,269 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩1,303 | ₩1,303 | ₩1,154 | ₩1,240 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,203 | ₩1,274 | ₩1,099 | ₩1,186 | -1.45% | 6.3만 |
|---|
| 2026.08.11 | ₩1,013 | ₩1,134 | ₩1,006 | ₩1,134 | +11.92% | 8.1만 |
|---|
| 2026.08.10 | ₩1,044 | ₩1,099 | ₩973 | ₩1,013 | -2.96% | 12.5만 |
|---|
| 2026.08.07 | ₩1,006 | ₩1,042 | ₩966 | ₩1,003 | -0.27% | 4.3만 |
|---|
| 2026.08.06 | ₩979 | ₩1,007 | ₩948 | ₩989 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,006 | ₩1,028 | ₩932 | ₩940 | -6.53% | 4만 |
|---|
| 2026.08.04 | ₩1,113 | ₩1,152 | ₩995 | ₩997 | -10.48% | 12.7만 |
|---|
| 2026.08.03 | ₩1,046 | ₩1,181 | ₩966 | ₩1,050 | +0.38% | 5.7만 |
|---|
| 2026.07.31 | ₩982 | ₩1,057 | ₩899 | ₩1,014 | +3.28% | 7.2만 |
|---|
| 2026.07.30 | ₩926 | ₩979 | ₩872 | ₩979 | +5.80% | 9.5만 |
|---|
| 2026.07.29 | ₩912 | ₩939 | ₩845 | ₩903 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩912 | ₩923 | ₩825 | ₩885 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩834 | ₩982 | ₩825 | ₩900 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩885 | ₩939 | ₩792 | ₩851 | -3.94% | 12.8만 |
|---|
| 2026.07.23 | ₩983 | ₩983 | ₩809 | ₩818 | -16.78% | 24.7만 |
|---|
| 2026.07.22 | ₩1,017 | ₩1,022 | ₩940 | ₩989 | -2.77% | 11.6만 |
|---|
| 2026.07.21 | ₩1,014 | ₩1,073 | ₩982 | ₩983 | -3.04% | 10.5만 |
|---|
| 2026.07.20 | ₩1,036 | ₩1,073 | ₩982 | ₩1,006 | -2.85% | 7.9만 |
|---|
| 2026.07.17 | ₩1,218 | ₩1,218 | ₩1,025 | ₩1,041 | -14.54% | 18.8만 |
|---|
| 2026.07.16 | ₩1,355 | ₩1,388 | ₩1,113 | ₩1,136 | -16.14% | 24.8만 |
|---|
| 2026.07.15 | ₩1,315 | ₩1,529 | ₩1,315 | ₩1,382 | +5.10% | 32.6만 |
|---|
| 2026.07.14 | ₩1,489 | ₩1,489 | ₩1,252 | ₩1,292 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,543 | ₩1,637 | ₩1,435 | ₩1,462 | -5.22% | 21.2만 |
|---|
| 2026.07.10 | ₩1,838 | ₩1,838 | ₩1,556 | ₩1,576 | -14.23% | 31.9만 |
|---|
| 2026.07.09 | ₩1,892 | ₩1,892 | ₩1,744 | ₩1,811 | -4.26% | 9.8만 |
|---|
| 2026.07.08 | ₩2,026 | ₩2,026 | ₩1,744 | ₩1,865 | -7.95% | 15.7만 |
|---|
| 2026.07.07 | ₩2,026 | ₩2,066 | ₩1,932 | ₩2,026 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,254 | ₩2,737 | ₩1,985 | ₩2,066 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,415 | ₩2,442 | ₩2,234 | ₩2,254 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,334 | ₩2,482 | ₩2,173 | ₩2,388 | +2.30% | 22.4만 |
|---|
| 2026.06.30 | ₩2,790 | ₩2,790 | ₩2,187 | ₩2,321 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,408 | ₩3,409 | ₩2,710 | ₩2,804 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,461 | ₩3,636 | ₩3,300 | ₩3,381 | -2.33% | 3.2만 |
|---|
| 2026.06.25 | ₩3,971 | ₩4,038 | ₩3,421 | ₩3,421 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,145 | ₩4,588 | ₩3,958 | ₩4,025 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,508 | ₩4,749 | ₩4,167 | ₩4,186 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,950 | ₩4,977 | ₩4,320 | ₩4,749 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,823 | ₩4,910 | ₩3,823 | ₩4,843 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,280 | ₩4,575 | ₩3,770 | ₩3,817 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,595 | ₩4,280 | ₩3,555 | ₩4,212 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,595 | ₩3,743 | ₩3,367 | ₩3,542 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,340 | ₩3,890 | ₩3,314 | ₩3,528 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,139 | ₩3,401 | ₩2,965 | ₩3,314 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,153 | ₩3,327 | ₩2,992 | ₩3,206 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,153 | ₩3,243 | ₩2,969 | ₩3,153 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,938 | ₩3,434 | ₩2,831 | ₩3,072 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,018 | ₩3,086 | ₩2,723 | ₩2,764 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,032 | ₩3,327 | ₩2,965 | ₩2,992 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,273 | ₩3,310 | ₩2,992 | ₩3,005 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,978 | ₩3,354 | ₩2,871 | ₩3,206 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,032 | ₩3,287 | ₩2,938 | ₩2,951 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,247 | ₩3,247 | ₩2,951 | ₩2,992 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,166 | ₩3,233 | ₩3,039 | ₩3,072 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,884 | ₩3,193 | ₩2,857 | ₩3,126 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,260 | ₩3,260 | ₩2,817 | ₩2,911 | -10.70% | 13.4만 |
|---|
| 2026.05.22 | ₩3,501 | ₩3,568 | ₩3,220 | ₩3,260 | -6.90% | 6.1만 |
|---|
| 2026.05.21 | ₩3,582 | ₩3,582 | ₩3,327 | ₩3,488 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,501 | ₩3,864 | ₩3,394 | ₩3,555 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,729 | ₩3,756 | ₩3,381 | ₩3,394 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,890 | ₩3,917 | ₩3,488 | ₩3,636 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,051 | ₩4,293 | ₩3,890 | ₩3,931 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,092 | ₩4,187 | ₩3,854 | ₩4,145 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,890 | ₩4,628 | ₩3,890 | ₩4,105 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,125 | ₩5,219 | ₩3,823 | ₩4,186 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,856 | ₩5,310 | ₩4,348 | ₩5,245 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,567 | ₩5,634 | ₩4,427 | ₩5,299 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,903 | ₩5,970 | ₩5,232 | ₩5,567 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,647 | ₩7,848 | ₩6,708 | ₩7,714 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,244 | ₩7,915 | ₩7,244 | ₩7,513 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,513 | ₩7,781 | ₩7,177 | ₩7,244 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,378 | ₩7,915 | ₩7,177 | ₩7,311 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,311 | ₩7,378 | ₩6,976 | ₩7,043 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,647 | ₩7,714 | ₩6,909 | ₩7,311 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,982 | ₩8,049 | ₩6,842 | ₩7,714 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,391 | ₩11,068 | ₩7,915 | ₩7,982 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,397 | ₩10,665 | ₩9,055 | ₩9,122 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,873 | ₩12,074 | ₩10,196 | ₩10,330 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,409 | ₩12,946 | ₩11,470 | ₩11,873 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,415 | ₩13,952 | ₩12,074 | ₩12,409 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,745 | ₩13,550 | ₩12,745 | ₩13,415 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,812 | ₩13,751 | ₩12,610 | ₩13,348 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,214 | ₩13,348 | ₩12,074 | ₩12,812 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩15,025 | ₩15,025 | ₩12,745 | ₩13,348 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,226 | ₩15,226 | ₩14,086 | ₩15,159 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,897 | ₩15,897 | ₩13,482 | ₩14,958 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,745 | ₩14,086 | ₩12,745 | ₩13,617 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,074 | ₩12,610 | ₩11,604 | ₩12,275 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,336 | ₩12,074 | ₩11,068 | ₩11,940 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,403 | ₩11,403 | ₩10,397 | ₩10,799 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,738 | ₩12,074 | ₩11,068 | ₩11,604 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,732 | ₩11,671 | ₩9,793 | ₩11,403 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,074 | ₩13,281 | ₩10,866 | ₩10,934 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,403 | ₩12,074 | ₩11,135 | ₩11,604 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,074 | ₩12,342 | ₩10,799 | ₩11,470 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,684 | ₩13,684 | ₩10,799 | ₩11,806 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,086 | ₩14,891 | ₩13,415 | ₩13,415 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,556 | ₩15,361 | ₩14,287 | ₩14,354 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,763 | ₩16,031 | ₩14,153 | ₩14,220 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,294 | ₩16,367 | ₩14,757 | ₩15,629 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,769 | ₩16,769 | ₩14,824 | ₩15,897 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,970 | ₩16,970 | ₩15,495 | ₩16,501 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,501 | ₩16,970 | ₩15,629 | ₩16,970 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,178 | ₩18,178 | ₩15,897 | ₩16,903 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,782 | ₩18,983 | ₩17,440 | ₩17,842 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,782 | ₩19,452 | ₩17,507 | ₩18,782 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,471 | ₩22,672 | ₩19,318 | ₩19,922 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,654 | ₩34,209 | ₩22,471 | ₩24,483 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,910 | ₩21,330 | ₩16,769 | ₩19,721 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,647 | ₩19,855 | ₩15,629 | ₩17,507 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,782 | ₩19,654 | ₩17,105 | ₩18,647 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,745 | ₩23,745 | ₩18,111 | ₩18,446 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,081 | ₩26,495 | ₩22,605 | ₩23,142 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,227 | ₩27,032 | ₩23,410 | ₩23,544 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,489 | ₩26,831 | ₩24,953 | ₩26,026 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,428 | ₩26,630 | ₩24,953 | ₩25,489 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,233 | ₩27,502 | ₩24,148 | ₩25,489 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,502 | ₩28,038 | ₩25,758 | ₩27,099 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,160 | ₩28,105 | ₩25,221 | ₩27,502 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,502 | ₩28,105 | ₩25,154 | ₩25,556 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,502 | ₩28,306 | ₩25,154 | ₩25,489 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,434 | ₩28,105 | ₩26,227 | ₩27,099 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,428 | ₩28,642 | ₩24,148 | ₩25,489 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,172 | ₩29,581 | ₩25,489 | ₩26,697 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,483 | ₩28,172 | ₩23,678 | ₩27,300 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,764 | ₩26,831 | ₩24,349 | ₩24,349 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩28,038 | ₩28,306 | ₩25,556 | ₩26,831 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩27,032 | ₩29,044 | ₩26,831 | ₩28,709 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,581 | ₩31,057 | ₩26,831 | ₩27,837 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,770 | ₩30,721 | ₩26,898 | ₩29,514 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,776 | ₩30,050 | ₩25,489 | ₩26,764 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,862 | ₩31,862 | ₩27,703 | ₩29,581 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,350 | ₩36,892 | ₩31,526 | ₩31,526 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,874 | ₩36,423 | ₩33,874 | ₩35,417 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,350 | ₩36,155 | ₩34,209 | ₩35,551 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,435 | ₩38,905 | ₩35,551 | ₩36,222 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,240 | ₩39,575 | ₩37,899 | ₩38,905 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,831 | ₩39,844 | ₩37,764 | ₩39,844 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,246 | ₩40,515 | ₩38,234 | ₩39,039 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,978 | ₩40,582 | ₩38,703 | ₩40,582 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,246 | ₩41,588 | ₩39,575 | ₩39,575 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,722 | ₩42,191 | ₩38,972 | ₩40,447 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,600 | ₩43,600 | ₩40,246 | ₩40,447 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,600 | ₩47,625 | ₩41,319 | ₩45,277 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,594 | ₩43,265 | ₩40,313 | ₩40,313 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,783 | ₩44,271 | ₩40,582 | ₩42,460 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,387 | ₩42,124 | ₩40,582 | ₩40,850 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,588 | ₩42,929 | ₩40,984 | ₩42,929 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩42,057 | ₩43,600 | ₩40,246 | ₩42,393 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,600 | ₩45,612 | ₩41,655 | ₩43,533 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,728 | ₩46,283 | ₩40,582 | ₩44,606 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,942 | ₩49,436 | ₩42,460 | ₩44,204 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,326 | ₩43,533 | ₩40,850 | ₩41,319 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,630 | ₩43,131 | ₩37,563 | ₩41,655 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,618 | ₩37,563 | ₩35,551 | ₩37,295 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,850 | ₩40,850 | ₩37,429 | ₩37,966 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,795 | ₩43,600 | ₩38,972 | ₩38,972 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,259 | ₩44,271 | ₩41,252 | ₩43,600 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,246 | ₩48,564 | ₩40,112 | ₩42,929 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,374 | ₩41,990 | ₩38,234 | ₩38,234 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,454 | ₩43,198 | ₩38,905 | ₩39,374 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,234 | ₩44,137 | ₩38,234 | ₩41,722 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,917 | ₩41,588 | ₩34,209 | ₩38,838 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,295 | ₩44,942 | ₩36,959 | ₩39,441 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,246 | ₩41,118 | ₩36,892 | ₩37,295 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,204 | ₩44,740 | ₩40,246 | ₩40,649 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,356 | ₩48,966 | ₩45,277 | ₩45,277 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,375 | ₩53,662 | ₩44,807 | ₩46,619 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,723 | ₩53,997 | ₩47,625 | ₩51,649 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,844 | ₩57,955 | ₩50,844 | ₩52,723 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩57,015 | ₩57,686 | ₩50,375 | ₩56,211 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩67,077 | ₩68,419 | ₩57,552 | ₩60,369 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩88,206 | ₩115,372 | ₩63,857 | ₩64,662 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,443 | ₩75,126 | ₩60,369 | ₩62,046 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,505 | ₩91,895 | ₩73,785 | ₩73,785 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩87,200 | ₩128,117 | ₩78,480 | ₩89,212 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩64,126 | ₩67,748 | ₩56,881 | ₩64,796 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,460 | ₩76,468 | ₩47,021 | ₩61,040 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,588 | ₩43,600 | ₩40,917 | ₩42,795 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,259 | ₩43,801 | ₩40,850 | ₩41,387 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,600 | ₩44,875 | ₩40,783 | ₩41,588 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,600 | ₩45,612 | ₩41,387 | ₩43,533 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,283 | ₩46,954 | ₩42,326 | ₩42,460 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩46,015 | ₩46,954 | ₩43,600 | ₩46,216 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,295 | ₩49,235 | ₩45,277 | ₩46,887 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩44,137 | ₩48,295 | ₩42,929 | ₩47,356 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,966 | ₩48,966 | ₩42,929 | ₩44,137 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,302 | ₩49,972 | ₩47,289 | ₩48,765 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,765 | ₩51,649 | ₩47,625 | ₩50,039 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩49,100 | ₩52,991 | ₩46,954 | ₩49,033 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,174 | ₩50,777 | ₩46,686 | ₩47,893 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,308 | ₩53,662 | ₩48,363 | ₩49,167 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,503 | ₩53,662 | ₩49,167 | ₩51,113 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,637 | ₩53,662 | ₩49,637 | ₩50,442 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,662 | ₩54,332 | ₩50,979 | ₩51,113 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,308 | ₩53,729 | ₩49,637 | ₩52,320 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,253 | ₩52,991 | ₩50,576 | ₩50,710 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,869 | ₩54,869 | ₩51,851 | ₩53,595 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,399 | ₩55,875 | ₩52,991 | ₩55,875 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,192 | ₩55,674 | ₩52,253 | ₩54,064 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,851 | ₩55,674 | ₩51,851 | ₩53,393 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩55,003 | ₩60,705 | ₩52,454 | ₩52,454 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩61,174 | ₩62,382 | ₩55,204 | ₩55,204 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,217 | ₩65,870 | ₩57,217 | ₩62,382 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,894 | ₩69,760 | ₩53,662 | ₩63,723 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩91,225 | ₩91,225 | ₩86,529 | ₩87,871 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,895 | ₩95,048 | ₩91,225 | ₩92,566 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩101,286 | ₩101,286 | ₩90,889 | ₩94,579 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,945 | ₩101,957 | ₩93,908 | ₩101,286 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,920 | ₩99,945 | ₩95,249 | ₩99,945 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,969 | ₩103,969 | ₩93,908 | ₩95,920 | -7.74% | 1.7만 |
|---|