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 | ₩500 | ₩529 | ₩459 | ₩482 | -3.49% | 65.4만 |
| 2026.10.06 | ₩469 | ₩522 | ₩461 | ₩488 | +4.00% | 41.8만 |
| 2026.10.05 | ₩518 | ₩522 | ₩470 | ₩486 | -6.20% | 108.2만 |
| 2026.10.02 | ₩549 | ₩563 | ₩509 | ₩516 | -6.10% | 107.5만 |
| 2026.10.01 | ₩559 | ₩615 | ₩546 | ₩561 | +0.48% | 162.1만 |
| 2026.09.30 | ₩703 | ₩721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩575 |
| -18.29% |
| 2943.4만 |
| 2026.09.29 | ₩555 | ₩723 | ₩537 | ₩674 | +21.50% | 3792.9만 |
|---|
| 2026.09.28 | ₩621 | ₩656 | ₩577 | ₩603 | -3.02% | 57.6만 |
|---|
| 2026.09.25 | ₩731 | ₩737 | ₩623 | ₩638 | -12.82% | 35.9만 |
|---|
| 2026.09.24 | ₩711 | ₩763 | ₩703 | ₩750 | +5.46% | 68.5만 |
|---|
| 2026.09.23 | ₩780 | ₩790 | ₩750 | ₩750 | -3.78% | 8.3만 |
|---|
| 2026.09.22 | ₩763 | ₩820 | ₩737 | ₩802 | +5.09% | 13.4만 |
|---|
| 2026.09.21 | ₩758 | ₩777 | ₩727 | ₩750 | -1.06% | 5.1만 |
|---|
| 2026.09.18 | ₩737 | ₩777 | ₩711 | ₩722 | -2.00% | 8만 |
|---|
| 2026.09.17 | ₩749 | ₩773 | ₩717 | ₩757 | +1.07% | 12.3만 |
|---|
| 2026.09.16 | ₩717 | ₩723 | ₩684 | ₩699 | -2.43% | 16.7만 |
|---|
| 2026.09.15 | ₩733 | ₩741 | ₩670 | ₩680 | -7.13% | 18만 |
|---|
| 2026.09.14 | ₩777 | ₩781 | ₩717 | ₩725 | -6.72% | 18.2만 |
|---|
| 2026.09.11 | ₩793 | ₩804 | ₩766 | ₩766 | -3.38% | 11.1만 |
|---|
| 2026.09.10 | ₩750 | ₩806 | ₩737 | ₩754 | +0.54% | 30.8만 |
|---|
| 2026.09.09 | ₩715 | ₩817 | ₩709 | ₩746 | +4.31% | 53.5만 |
|---|
| 2026.09.08 | ₩696 | ₩731 | ₩656 | ₩721 | +3.46% | 17.5만 |
|---|
| 2026.09.04 | ₩730 | ₩746 | ₩671 | ₩679 | -6.97% | 25.6만 |
|---|
| 2026.09.03 | ₩706 | ₩770 | ₩696 | ₩751 | +6.45% | 57.6만 |
|---|
| 2026.09.02 | ₩717 | ₩757 | ₩674 | ₩700 | -2.24% | 43.9만 |
|---|
| 2026.09.01 | ₩698 | ₩763 | ₩683 | ₩713 | +2.11% | 907.4만 |
|---|
| 2026.08.31 | ₩909 | ₩1,018 | ₩888 | ₩901 | -0.88% | 23.9만 |
|---|
| 2026.08.28 | ₩1,116 | ₩1,464 | ₩786 | ₩924 | -17.17% | 241.4만 |
|---|
| 2026.08.27 | ₩1,073 | ₩1,138 | ₩1,073 | ₩1,088 | +1.37% | 3.2만 |
|---|
| 2026.08.26 | ₩1,085 | ₩1,106 | ₩1,085 | ₩1,093 | +0.74% | 6.1만 |
|---|
| 2026.08.25 | ₩1,125 | ₩1,125 | ₩1,058 | ₩1,100 | -2.26% | 2.1만 |
|---|
| 2026.08.24 | ₩1,098 | ₩1,125 | ₩1,047 | ₩1,065 | -3.05% | 5.5만 |
|---|
| 2026.08.21 | ₩1,318 | ₩1,318 | ₩1,072 | ₩1,098 | -16.67% | 10.1만 |
|---|
| 2026.08.20 | ₩1,258 | ₩1,283 | ₩1,085 | ₩1,125 | -10.54% | 6.5만 |
|---|
| 2026.08.19 | ₩1,252 | ₩1,259 | ₩1,192 | ₩1,205 | -3.74% | 3.6만 |
|---|
| 2026.08.18 | ₩1,205 | ₩1,258 | ₩1,165 | ₩1,204 | -0.11% | 3.7만 |
|---|
| 2026.08.17 | ₩1,272 | ₩1,334 | ₩1,205 | ₩1,219 | -4.21% | 11.8만 |
|---|
| 2026.08.14 | ₩1,259 | ₩1,272 | ₩1,175 | ₩1,267 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩1,301 | ₩1,301 | ₩1,152 | ₩1,238 | -4.84% | 10.4만 |
|---|
| 2026.08.12 | ₩1,201 | ₩1,272 | ₩1,097 | ₩1,184 | -1.45% | 6.3만 |
|---|
| 2026.08.11 | ₩1,011 | ₩1,132 | ₩1,005 | ₩1,132 | +11.92% | 8.1만 |
|---|
| 2026.08.10 | ₩1,042 | ₩1,097 | ₩971 | ₩1,011 | -2.96% | 12.5만 |
|---|
| 2026.08.07 | ₩1,005 | ₩1,041 | ₩964 | ₩1,002 | -0.27% | 4.3만 |
|---|
| 2026.08.06 | ₩978 | ₩1,006 | ₩947 | ₩987 | +0.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,005 | ₩1,026 | ₩931 | ₩939 | -6.53% | 4만 |
|---|
| 2026.08.04 | ₩1,112 | ₩1,151 | ₩994 | ₩995 | -10.48% | 12.7만 |
|---|
| 2026.08.03 | ₩1,045 | ₩1,179 | ₩964 | ₩1,049 | +0.38% | 5.7만 |
|---|
| 2026.07.31 | ₩980 | ₩1,055 | ₩897 | ₩1,013 | +3.28% | 7.2만 |
|---|
| 2026.07.30 | ₩924 | ₩978 | ₩871 | ₩978 | +5.80% | 9.5만 |
|---|
| 2026.07.29 | ₩911 | ₩938 | ₩844 | ₩901 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩911 | ₩921 | ₩824 | ₩884 | -2.94% | 4.5만 |
|---|
| 2026.07.27 | ₩833 | ₩980 | ₩824 | ₩899 | +7.88% | 7.6만 |
|---|
| 2026.07.24 | ₩884 | ₩938 | ₩790 | ₩849 | -3.94% | 12.8만 |
|---|
| 2026.07.23 | ₩982 | ₩982 | ₩808 | ₩817 | -16.78% | 24.7만 |
|---|
| 2026.07.22 | ₩1,015 | ₩1,021 | ₩939 | ₩987 | -2.77% | 11.6만 |
|---|
| 2026.07.21 | ₩1,013 | ₩1,072 | ₩980 | ₩982 | -3.04% | 10.5만 |
|---|
| 2026.07.20 | ₩1,034 | ₩1,072 | ₩980 | ₩1,005 | -2.85% | 7.9만 |
|---|
| 2026.07.17 | ₩1,216 | ₩1,216 | ₩1,023 | ₩1,039 | -14.54% | 18.8만 |
|---|
| 2026.07.16 | ₩1,353 | ₩1,386 | ₩1,112 | ₩1,134 | -16.14% | 24.8만 |
|---|
| 2026.07.15 | ₩1,313 | ₩1,527 | ₩1,313 | ₩1,380 | +5.10% | 32.6만 |
|---|
| 2026.07.14 | ₩1,487 | ₩1,487 | ₩1,250 | ₩1,290 | -13.24% | 23.6만 |
|---|
| 2026.07.13 | ₩1,540 | ₩1,634 | ₩1,433 | ₩1,460 | -5.22% | 21.2만 |
|---|
| 2026.07.10 | ₩1,835 | ₩1,835 | ₩1,554 | ₩1,574 | -14.23% | 31.9만 |
|---|
| 2026.07.09 | ₩1,889 | ₩1,889 | ₩1,741 | ₩1,808 | -4.26% | 9.8만 |
|---|
| 2026.07.08 | ₩2,022 | ₩2,022 | ₩1,741 | ₩1,862 | -7.95% | 15.7만 |
|---|
| 2026.07.07 | ₩2,022 | ₩2,063 | ₩1,929 | ₩2,022 | 0.00% | 7.1만 |
|---|
| 2026.07.06 | ₩2,250 | ₩2,732 | ₩1,982 | ₩2,063 | -8.33% | 49.7만 |
|---|
| 2026.07.02 | ₩2,411 | ₩2,438 | ₩2,230 | ₩2,250 | -6.67% | 7.5만 |
|---|
| 2026.07.01 | ₩2,331 | ₩2,478 | ₩2,170 | ₩2,384 | +2.30% | 22.4만 |
|---|
| 2026.06.30 | ₩2,786 | ₩2,786 | ₩2,183 | ₩2,317 | -16.83% | 31.5만 |
|---|
| 2026.06.29 | ₩3,402 | ₩3,403 | ₩2,706 | ₩2,799 | -17.72% | 19.5만 |
|---|
| 2026.06.26 | ₩3,456 | ₩3,630 | ₩3,295 | ₩3,375 | -2.33% | 3.2만 |
|---|
| 2026.06.25 | ₩3,965 | ₩4,032 | ₩3,415 | ₩3,415 | -13.85% | 5.2만 |
|---|
| 2026.06.24 | ₩4,139 | ₩4,581 | ₩3,951 | ₩4,018 | -2.91% | 7.1만 |
|---|
| 2026.06.23 | ₩4,500 | ₩4,741 | ₩4,160 | ₩4,179 | -7.14% | 6.8만 |
|---|
| 2026.06.22 | ₩4,942 | ₩4,969 | ₩4,313 | ₩4,741 | -4.07% | 14.2만 |
|---|
| 2026.06.18 | ₩3,817 | ₩4,902 | ₩3,817 | ₩4,835 | +26.67% | 95.9만 |
|---|
| 2026.06.17 | ₩4,273 | ₩4,567 | ₩3,764 | ₩3,811 | -10.82% | 14.3만 |
|---|
| 2026.06.16 | ₩3,590 | ₩4,273 | ₩3,549 | ₩4,206 | +17.16% | 17.5만 |
|---|
| 2026.06.15 | ₩3,590 | ₩3,737 | ₩3,362 | ₩3,536 | -1.49% | 9만 |
|---|
| 2026.06.12 | ₩3,335 | ₩3,884 | ₩3,308 | ₩3,523 | +5.62% | 19.8만 |
|---|
| 2026.06.11 | ₩3,134 | ₩3,395 | ₩2,960 | ₩3,308 | +5.56% | 7.3만 |
|---|
| 2026.06.10 | ₩3,148 | ₩3,322 | ₩2,987 | ₩3,201 | +1.70% | 7.4만 |
|---|
| 2026.06.09 | ₩3,148 | ₩3,237 | ₩2,964 | ₩3,148 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,933 | ₩3,429 | ₩2,826 | ₩3,067 | +4.57% | 23.3만 |
|---|
| 2026.06.05 | ₩3,014 | ₩3,081 | ₩2,719 | ₩2,759 | -8.44% | 12.8만 |
|---|
| 2026.06.04 | ₩3,027 | ₩3,322 | ₩2,960 | ₩2,987 | -1.33% | 10만 |
|---|
| 2026.06.03 | ₩3,268 | ₩3,304 | ₩2,987 | ₩3,000 | -8.20% | 5.8만 |
|---|
| 2026.06.02 | ₩2,973 | ₩3,348 | ₩2,866 | ₩3,201 | +7.66% | 12.7만 |
|---|
| 2026.06.01 | ₩3,027 | ₩3,281 | ₩2,933 | ₩2,947 | -2.65% | 10.3만 |
|---|
| 2026.05.29 | ₩3,241 | ₩3,241 | ₩2,947 | ₩2,987 | -7.85% | 6.1만 |
|---|
| 2026.05.28 | ₩3,161 | ₩3,228 | ₩3,034 | ₩3,067 | -2.97% | 6만 |
|---|
| 2026.05.27 | ₩2,880 | ₩3,188 | ₩2,853 | ₩3,121 | +8.37% | 4.6만 |
|---|
| 2026.05.26 | ₩3,255 | ₩3,255 | ₩2,813 | ₩2,906 | -10.70% | 13.4만 |
|---|
| 2026.05.22 | ₩3,496 | ₩3,563 | ₩3,215 | ₩3,255 | -6.90% | 6.1만 |
|---|
| 2026.05.21 | ₩3,576 | ₩3,576 | ₩3,322 | ₩3,482 | -2.62% | 7.2만 |
|---|
| 2026.05.20 | ₩3,496 | ₩3,857 | ₩3,389 | ₩3,549 | +1.53% | 8.9만 |
|---|
| 2026.05.19 | ₩3,723 | ₩3,750 | ₩3,375 | ₩3,389 | -8.99% | 5.1만 |
|---|
| 2026.05.18 | ₩3,884 | ₩3,911 | ₩3,482 | ₩3,630 | -6.55% | 5.2만 |
|---|
| 2026.05.15 | ₩4,045 | ₩4,286 | ₩3,884 | ₩3,924 | -2.98% | 5.2만 |
|---|
| 2026.05.14 | ₩4,085 | ₩4,180 | ₩3,848 | ₩4,139 | +1.31% | 3.1만 |
|---|
| 2026.05.13 | ₩3,884 | ₩4,621 | ₩3,884 | ₩4,099 | +5.52% | 8만 |
|---|
| 2026.05.12 | ₩5,116 | ₩5,210 | ₩3,817 | ₩4,179 | -18.32% | 16.9만 |
|---|
| 2026.05.11 | ₩4,849 | ₩5,301 | ₩4,341 | ₩5,237 | +8.01% | 18.9만 |
|---|
| 2026.05.08 | ₩5,558 | ₩5,625 | ₩4,420 | ₩5,291 | -4.82% | 15.1만 |
|---|
| 2026.05.07 | ₩5,893 | ₩5,960 | ₩5,224 | ₩5,558 | -5.68% | 16.4만 |
|---|
| 2026.05.06 | ₩7,634 | ₩7,835 | ₩6,697 | ₩7,701 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩7,233 | ₩7,902 | ₩7,233 | ₩7,501 | +3.70% | 4.2만 |
|---|
| 2026.05.04 | ₩7,501 | ₩7,768 | ₩7,166 | ₩7,233 | -3.57% | 3.3만 |
|---|
| 2026.05.01 | ₩7,367 | ₩7,902 | ₩7,166 | ₩7,300 | -0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩7,300 | ₩7,367 | ₩6,965 | ₩7,032 | -3.67% | 6.2만 |
|---|
| 2026.04.29 | ₩7,634 | ₩7,701 | ₩6,898 | ₩7,300 | -4.39% | 7.7만 |
|---|
| 2026.04.28 | ₩7,969 | ₩8,036 | ₩6,831 | ₩7,701 | -3.36% | 9.3만 |
|---|
| 2026.04.27 | ₩9,376 | ₩11,050 | ₩7,902 | ₩7,969 | -15.00% | 10.9만 |
|---|
| 2026.04.24 | ₩10,380 | ₩10,648 | ₩9,041 | ₩9,108 | -12.26% | 14.7만 |
|---|
| 2026.04.23 | ₩11,854 | ₩12,054 | ₩10,179 | ₩10,313 | -12.99% | 7.2만 |
|---|
| 2026.04.22 | ₩12,389 | ₩12,925 | ₩11,452 | ₩11,854 | -4.32% | 8만 |
|---|
| 2026.04.21 | ₩13,394 | ₩13,930 | ₩12,054 | ₩12,389 | -7.50% | 13.6만 |
|---|
| 2026.04.20 | ₩12,724 | ₩13,528 | ₩12,724 | ₩13,394 | +5.26% | 3.9만 |
|---|
| 2026.04.17 | ₩12,791 | ₩13,729 | ₩12,590 | ₩13,327 | +4.19% | 3.4만 |
|---|
| 2026.04.16 | ₩13,193 | ₩13,327 | ₩12,054 | ₩12,791 | -3.05% | 6.4만 |
|---|
| 2026.04.15 | ₩15,001 | ₩15,001 | ₩12,724 | ₩13,327 | -11.16% | 7.1만 |
|---|
| 2026.04.14 | ₩15,202 | ₩15,202 | ₩14,063 | ₩15,135 | -0.44% | 4.1만 |
|---|
| 2026.04.13 | ₩15,872 | ₩15,872 | ₩13,461 | ₩14,934 | -5.91% | 9.4만 |
|---|
| 2026.04.10 | ₩12,724 | ₩14,063 | ₩12,724 | ₩13,595 | +6.84% | 6.7만 |
|---|
| 2026.04.09 | ₩12,054 | ₩12,590 | ₩11,586 | ₩12,255 | +1.67% | 3.2만 |
|---|
| 2026.04.08 | ₩11,318 | ₩12,054 | ₩11,050 | ₩11,920 | +5.33% | 3.6만 |
|---|
| 2026.04.07 | ₩11,385 | ₩11,385 | ₩10,380 | ₩10,782 | -5.29% | 3.6만 |
|---|
| 2026.04.06 | ₩11,720 | ₩12,054 | ₩11,050 | ₩11,586 | -1.14% | 3.1만 |
|---|
| 2026.04.02 | ₩10,715 | ₩11,653 | ₩9,777 | ₩11,385 | +6.25% | 6.6만 |
|---|
| 2026.04.01 | ₩12,054 | ₩13,260 | ₩10,849 | ₩10,916 | -9.44% | 11.6만 |
|---|
| 2026.03.31 | ₩11,385 | ₩12,054 | ₩11,117 | ₩11,586 | +1.76% | 4.1만 |
|---|
| 2026.03.30 | ₩12,054 | ₩12,322 | ₩10,782 | ₩11,452 | -5.00% | 6.2만 |
|---|
| 2026.03.27 | ₩13,662 | ₩13,662 | ₩10,782 | ₩11,787 | -13.73% | 8.9만 |
|---|
| 2026.03.26 | ₩14,063 | ₩14,867 | ₩13,394 | ₩13,394 | -4.76% | 4.2만 |
|---|
| 2026.03.25 | ₩14,532 | ₩15,336 | ₩14,264 | ₩14,331 | -1.38% | 7.4만 |
|---|
| 2026.03.24 | ₩15,738 | ₩16,006 | ₩14,130 | ₩14,197 | -9.79% | 7.5만 |
|---|
| 2026.03.23 | ₩15,269 | ₩16,340 | ₩14,733 | ₩15,604 | +2.19% | 5.8만 |
|---|
| 2026.03.20 | ₩16,742 | ₩16,742 | ₩14,800 | ₩15,872 | -5.20% | 5.4만 |
|---|
| 2026.03.19 | ₩16,943 | ₩16,943 | ₩15,470 | ₩16,474 | -2.77% | 7.9만 |
|---|
| 2026.03.18 | ₩16,474 | ₩16,943 | ₩15,604 | ₩16,943 | +2.85% | 6.5만 |
|---|
| 2026.03.17 | ₩18,149 | ₩18,149 | ₩15,872 | ₩16,876 | -7.01% | 13.7만 |
|---|
| 2026.03.16 | ₩18,751 | ₩18,952 | ₩17,412 | ₩17,814 | -5.00% | 10.9만 |
|---|
| 2026.03.13 | ₩18,751 | ₩19,421 | ₩17,479 | ₩18,751 | 0.00% | 23만 |
|---|
| 2026.03.12 | ₩22,435 | ₩22,636 | ₩19,287 | ₩19,890 | -11.34% | 44.6만 |
|---|
| 2026.03.11 | ₩30,605 | ₩34,154 | ₩22,435 | ₩24,444 | -20.13% | 582.2만 |
|---|
| 2026.03.10 | ₩17,881 | ₩21,296 | ₩16,742 | ₩19,689 | +10.11% | 2.5만 |
|---|
| 2026.03.09 | ₩18,617 | ₩19,823 | ₩15,604 | ₩17,479 | -6.12% | 2.6만 |
|---|
| 2026.03.06 | ₩18,751 | ₩19,622 | ₩17,077 | ₩18,617 | -0.71% | 3.6만 |
|---|
| 2026.03.05 | ₩23,707 | ₩23,707 | ₩18,082 | ₩18,416 | -22.32% | 6만 |
|---|
| 2026.03.04 | ₩24,042 | ₩26,453 | ₩22,569 | ₩23,104 | -3.90% | 3.4만 |
|---|
| 2026.03.03 | ₩26,185 | ₩26,989 | ₩23,372 | ₩23,506 | -10.23% | 1.2만 |
|---|
| 2026.03.02 | ₩25,448 | ₩26,788 | ₩24,912 | ₩25,984 | +2.11% | 3.9천 |
|---|
| 2026.02.27 | ₩26,386 | ₩26,587 | ₩24,912 | ₩25,448 | -3.55% | 4.1천 |
|---|
| 2026.02.26 | ₩27,189 | ₩27,457 | ₩24,109 | ₩25,448 | -6.40% | 8.1천 |
|---|
| 2026.02.25 | ₩27,457 | ₩27,993 | ₩25,716 | ₩27,055 | -1.46% | 9.7천 |
|---|
| 2026.02.24 | ₩26,118 | ₩28,060 | ₩25,180 | ₩27,457 | +5.13% | 6.8천 |
|---|
| 2026.02.23 | ₩27,457 | ₩28,060 | ₩25,113 | ₩25,515 | -7.07% | 7.4천 |
|---|
| 2026.02.20 | ₩27,457 | ₩28,261 | ₩25,113 | ₩25,448 | -7.32% | 6.7천 |
|---|
| 2026.02.19 | ₩27,390 | ₩28,060 | ₩26,185 | ₩27,055 | -1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩26,386 | ₩28,596 | ₩24,109 | ₩25,448 | -3.55% | 1.5만 |
|---|
| 2026.02.17 | ₩28,127 | ₩29,533 | ₩25,448 | ₩26,654 | -5.24% | 1.3만 |
|---|
| 2026.02.13 | ₩24,444 | ₩28,127 | ₩23,640 | ₩27,256 | +11.51% | 1.6만 |
|---|
| 2026.02.12 | ₩26,721 | ₩26,788 | ₩24,310 | ₩24,310 | -9.02% | 1.7만 |
|---|
| 2026.02.11 | ₩27,993 | ₩28,261 | ₩25,515 | ₩26,788 | -4.31% | 1.3만 |
|---|
| 2026.02.10 | ₩26,989 | ₩28,998 | ₩26,788 | ₩28,663 | +6.20% | 8.4천 |
|---|
| 2026.02.09 | ₩29,533 | ₩31,007 | ₩26,788 | ₩27,792 | -5.90% | 1.5만 |
|---|
| 2026.02.06 | ₩27,725 | ₩30,672 | ₩26,855 | ₩29,466 | +6.28% | 4.2만 |
|---|
| 2026.02.05 | ₩28,730 | ₩30,002 | ₩25,448 | ₩26,721 | -6.99% | 1.3만 |
|---|
| 2026.02.04 | ₩31,810 | ₩31,810 | ₩27,658 | ₩29,533 | -7.16% | 2만 |
|---|
| 2026.02.03 | ₩35,293 | ₩36,833 | ₩31,475 | ₩31,475 | -10.82% | 2.5만 |
|---|
| 2026.02.02 | ₩33,819 | ₩36,364 | ₩33,819 | ₩35,360 | +4.55% | 5.6천 |
|---|
| 2026.01.30 | ₩35,293 | ₩36,096 | ₩34,154 | ₩35,494 | +0.57% | 1만 |
|---|
| 2026.01.29 | ₩38,373 | ₩38,842 | ₩35,494 | ₩36,163 | -5.76% | 1.9만 |
|---|
| 2026.01.28 | ₩39,177 | ₩39,512 | ₩37,837 | ₩38,842 | -0.85% | 8.5천 |
|---|
| 2026.01.27 | ₩37,771 | ₩39,780 | ₩37,704 | ₩39,780 | +5.32% | 1.2만 |
|---|
| 2026.01.26 | ₩40,181 | ₩40,449 | ₩38,172 | ₩38,976 | -3.00% | 1.6만 |
|---|
| 2026.01.23 | ₩39,914 | ₩40,516 | ₩38,641 | ₩40,516 | +1.51% | 1.4만 |
|---|
| 2026.01.22 | ₩40,181 | ₩41,521 | ₩39,512 | ₩39,512 | -1.67% | 1.7만 |
|---|
| 2026.01.21 | ₩41,655 | ₩42,124 | ₩38,909 | ₩40,382 | -3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩43,530 | ₩43,530 | ₩40,181 | ₩40,382 | -7.23% | 2만 |
|---|
| 2026.01.16 | ₩43,530 | ₩47,548 | ₩41,253 | ₩45,204 | +3.85% | 9만 |
|---|
| 2026.01.15 | ₩42,525 | ₩43,195 | ₩40,248 | ₩40,248 | -5.35% | 1.1만 |
|---|
| 2026.01.14 | ₩40,717 | ₩44,200 | ₩40,516 | ₩42,391 | +4.11% | 2.9만 |
|---|
| 2026.01.13 | ₩41,320 | ₩42,057 | ₩40,516 | ₩40,784 | -1.30% | 1.3만 |
|---|
| 2026.01.12 | ₩41,521 | ₩42,860 | ₩40,918 | ₩42,860 | +3.23% | 1만 |
|---|
| 2026.01.09 | ₩41,990 | ₩43,530 | ₩40,181 | ₩42,324 | +0.80% | 2.9만 |
|---|
| 2026.01.08 | ₩43,530 | ₩45,539 | ₩41,588 | ₩43,463 | -0.15% | 3만 |
|---|
| 2026.01.07 | ₩42,659 | ₩46,209 | ₩40,516 | ₩44,534 | +4.40% | 7.4만 |
|---|
| 2026.01.06 | ₩44,869 | ₩49,356 | ₩42,391 | ₩44,133 | -1.64% | 17.3만 |
|---|
| 2026.01.05 | ₩42,257 | ₩43,463 | ₩40,784 | ₩41,253 | -2.38% | 24.4만 |
|---|
| 2026.01.02 | ₩37,570 | ₩43,061 | ₩37,503 | ₩41,588 | +10.70% | 1.6만 |
|---|
| 2025.12.31 | ₩35,561 | ₩37,503 | ₩35,494 | ₩37,235 | +4.71% | 1.3만 |
|---|
| 2025.12.30 | ₩40,784 | ₩40,784 | ₩37,369 | ₩37,904 | -7.06% | 2.5만 |
|---|
| 2025.12.29 | ₩42,726 | ₩43,530 | ₩38,909 | ₩38,909 | -8.93% | 1.9만 |
|---|
| 2025.12.26 | ₩42,190 | ₩44,200 | ₩41,186 | ₩43,530 | +3.17% | 1.9만 |
|---|
| 2025.12.24 | ₩40,181 | ₩48,486 | ₩40,047 | ₩42,860 | +6.67% | 7만 |
|---|
| 2025.12.23 | ₩39,311 | ₩41,923 | ₩38,172 | ₩38,172 | -2.90% | 1.4만 |
|---|
| 2025.12.22 | ₩41,387 | ₩43,128 | ₩38,842 | ₩39,311 | -5.02% | 2만 |
|---|
| 2025.12.19 | ₩38,172 | ₩44,066 | ₩38,172 | ₩41,655 | +9.12% | 4.1만 |
|---|
| 2025.12.18 | ₩40,851 | ₩41,521 | ₩34,154 | ₩38,775 | -5.08% | 3.4만 |
|---|
| 2025.12.17 | ₩37,235 | ₩44,869 | ₩36,900 | ₩39,378 | +5.76% | 9.2만 |
|---|
| 2025.12.16 | ₩40,181 | ₩41,052 | ₩36,833 | ₩37,235 | -7.33% | 3.9만 |
|---|
| 2025.12.15 | ₩44,133 | ₩44,668 | ₩40,181 | ₩40,583 | -8.04% | 4.2만 |
|---|
| 2025.12.12 | ₩47,280 | ₩48,887 | ₩45,204 | ₩45,204 | -4.39% | 2.8만 |
|---|
| 2025.12.11 | ₩50,294 | ₩53,575 | ₩44,735 | ₩46,543 | -7.46% | 5.7만 |
|---|
| 2025.12.10 | ₩52,638 | ₩53,910 | ₩47,548 | ₩51,566 | -2.04% | 5만 |
|---|
| 2025.12.09 | ₩50,763 | ₩57,861 | ₩50,763 | ₩52,638 | +3.69% | 4.6만 |
|---|
| 2025.12.08 | ₩56,924 | ₩57,593 | ₩50,294 | ₩56,120 | -1.41% | 10.7만 |
|---|
| 2025.12.05 | ₩66,969 | ₩68,308 | ₩57,459 | ₩60,272 | -10.00% | 22.7만 |
|---|
| 2025.12.04 | ₩88,064 | ₩115,187 | ₩63,754 | ₩64,558 | -26.69% | 360.3만 |
|---|
| 2025.12.03 | ₩72,327 | ₩75,005 | ₩60,272 | ₩61,946 | -14.35% | 14.9만 |
|---|
| 2025.12.02 | ₩82,372 | ₩91,748 | ₩73,666 | ₩73,666 | -10.57% | 12.5만 |
|---|
| 2025.12.01 | ₩87,060 | ₩127,911 | ₩78,354 | ₩89,069 | +2.31% | 339.6만 |
|---|
| 2025.11.28 | ₩64,022 | ₩67,639 | ₩56,790 | ₩64,692 | +1.05% | 8.1만 |
|---|
| 2025.11.26 | ₩53,374 | ₩76,345 | ₩46,945 | ₩60,942 | +14.18% | 63.4만 |
|---|
| 2025.11.25 | ₩41,521 | ₩43,530 | ₩40,851 | ₩42,726 | +2.90% | 6.1만 |
|---|
| 2025.11.24 | ₩42,190 | ₩43,731 | ₩40,784 | ₩41,320 | -2.06% | 2천 |
|---|
| 2025.11.21 | ₩43,530 | ₩44,802 | ₩40,717 | ₩41,521 | -4.62% | 2.1천 |
|---|
| 2025.11.20 | ₩43,530 | ₩45,539 | ₩41,320 | ₩43,463 | -0.15% | 2.5천 |
|---|
| 2025.11.19 | ₩46,209 | ₩46,878 | ₩42,257 | ₩42,391 | -8.26% | 3.3천 |
|---|
| 2025.11.18 | ₩45,941 | ₩46,878 | ₩43,530 | ₩46,142 | +0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩48,218 | ₩49,155 | ₩45,204 | ₩46,811 | -2.92% | 3.7천 |
|---|
| 2025.11.14 | ₩44,066 | ₩48,218 | ₩42,860 | ₩47,280 | +7.29% | 5.6천 |
|---|
| 2025.11.13 | ₩48,887 | ₩48,887 | ₩42,860 | ₩44,066 | -9.86% | 4.4천 |
|---|
| 2025.11.12 | ₩49,222 | ₩49,892 | ₩47,213 | ₩48,686 | -1.09% | 1.5천 |
|---|
| 2025.11.11 | ₩48,686 | ₩51,566 | ₩47,548 | ₩49,959 | +2.61% | 708 |
|---|
| 2025.11.10 | ₩49,021 | ₩52,906 | ₩46,878 | ₩48,954 | -0.14% | 8.1천 |
|---|
| 2025.11.07 | ₩50,093 | ₩50,696 | ₩46,610 | ₩47,816 | -4.55% | 3.5천 |
|---|
| 2025.11.06 | ₩50,227 | ₩53,575 | ₩48,285 | ₩49,088 | -2.27% | 3.5천 |
|---|
| 2025.11.05 | ₩49,423 | ₩53,575 | ₩49,088 | ₩51,030 | +3.25% | 1.6천 |
|---|
| 2025.11.04 | ₩49,557 | ₩53,575 | ₩49,557 | ₩50,361 | +1.62% | 2.7천 |
|---|
| 2025.11.03 | ₩53,575 | ₩54,245 | ₩50,896 | ₩51,030 | -4.75% | 3.1천 |
|---|
| 2025.10.31 | ₩50,227 | ₩53,642 | ₩49,557 | ₩52,236 | +4.00% | 3천 |
|---|
| 2025.10.30 | ₩52,169 | ₩52,906 | ₩50,495 | ₩50,629 | -2.95% | 3.4천 |
|---|
| 2025.10.29 | ₩54,781 | ₩54,781 | ₩51,767 | ₩53,508 | -2.32% | 5천 |
|---|
| 2025.10.28 | ₩54,312 | ₩55,785 | ₩52,906 | ₩55,785 | +2.71% | 5천 |
|---|
| 2025.10.27 | ₩53,106 | ₩55,584 | ₩52,169 | ₩53,977 | +1.64% | 7.1천 |
|---|
| 2025.10.24 | ₩51,767 | ₩55,584 | ₩51,767 | ₩53,307 | +2.98% | 7.9천 |
|---|
| 2025.10.23 | ₩54,915 | ₩60,607 | ₩52,370 | ₩52,370 | -4.63% | 1.3만 |
|---|
| 2025.10.22 | ₩61,076 | ₩62,281 | ₩55,115 | ₩55,115 | -9.76% | 1.3만 |
|---|
| 2025.10.21 | ₩57,125 | ₩65,764 | ₩57,125 | ₩62,281 | +9.03% | 1.7만 |
|---|
| 2025.10.20 | ₩58,799 | ₩69,648 | ₩53,575 | ₩63,621 | +8.20% | 9.1만 |
|---|
| 2025.10.17 | ₩91,078 | ₩91,078 | ₩86,390 | ₩87,729 | -3.68% | 8.4천 |
|---|
| 2025.10.16 | ₩91,748 | ₩94,895 | ₩91,078 | ₩92,417 | +0.73% | 7.1천 |
|---|
| 2025.10.15 | ₩101,123 | ₩101,123 | ₩90,743 | ₩94,426 | -6.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,784 | ₩101,793 | ₩93,757 | ₩101,123 | +1.34% | 8.4천 |
|---|
| 2025.10.13 | ₩95,766 | ₩99,784 | ₩95,096 | ₩99,784 | +4.20% | 5천 |
|---|
| 2025.10.10 | ₩103,802 | ₩103,802 | ₩93,757 | ₩95,766 | -7.74% | 1.7만 |
|---|