시장 데이터를 불러오는 중
전체 종목
카일레라 테라퓨틱스 과거 주가
Kailera Therapeutics, Inc. - Common stock · KLRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kailera Therapeutics, Inc. - Common stock · KLRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,525 | ₩15,768 | ₩13,324 | ₩15,501 | +14.61% | 218.1만 |
| 2026.10.08 | ₩13,912 | ₩13,912 | ₩13,031 | ₩13,351 | -4.03% | 153.2만 |
| 2026.10.07 | ₩14,379 | ₩14,847 | ₩14,019 | ₩14,059 | -2.23% | 109.2만 |
| 2026.10.06 | ₩14,620 | ₩15,007 | ₩13,778 | ₩14,459 | -1.10% | 145.2만 |
| 2026.10.05 | ₩13,992 | ₩14,740 | ₩13,151 | ₩14,473 | +3.44% | 181.2만 |
| 2026.10.02 | ₩14,993 | ₩15,220 | ₩13,738 | ₩13,872 | -7.48% | 128.1만 |
| 2026.10.01 | ₩15,207 | ₩15,701 | ₩14,112 | ₩14,726 | -3.16% | 218.7만 |
| 2026.09.30 | ₩14,900 | ₩15,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,499 |
| ₩15,247 |
| +2.33% |
| 136.9만 |
| 2026.09.29 | ₩14,820 | ₩15,100 | ₩14,459 | ₩14,673 | -0.99% | 69.4만 |
|---|
| 2026.09.28 | ₩15,087 | ₩15,381 | ₩14,780 | ₩14,847 | -1.59% | 143.4만 |
|---|
| 2026.09.25 | ₩15,754 | ₩16,462 | ₩14,820 | ₩14,980 | -4.92% | 172.3만 |
|---|
| 2026.09.24 | ₩17,156 | ₩17,517 | ₩15,714 | ₩15,995 | -6.77% | 276.1만 |
|---|
| 2026.09.23 | ₩17,036 | ₩17,650 | ₩16,769 | ₩17,530 | +2.90% | 163.2만 |
|---|
| 2026.09.22 | ₩16,636 | ₩17,290 | ₩16,088 | ₩17,076 | +2.65% | 123만 |
|---|
| 2026.09.21 | ₩17,290 | ₩17,410 | ₩15,808 | ₩16,008 | -7.41% | 105만 |
|---|
| 2026.09.18 | ₩17,330 | ₩17,664 | ₩16,502 | ₩17,130 | -1.16% | 316.4만 |
|---|
| 2026.09.17 | ₩17,450 | ₩17,637 | ₩16,863 | ₩17,250 | -1.15% | 103.6만 |
|---|
| 2026.09.16 | ₩18,091 | ₩18,264 | ₩16,649 | ₩16,956 | -6.27% | 113.5만 |
|---|
| 2026.09.15 | ₩18,304 | ₩18,665 | ₩17,784 | ₩17,957 | -1.90% | 72.6만 |
|---|
| 2026.09.14 | ₩18,572 | ₩18,852 | ₩18,104 | ₩18,358 | -1.15% | 87.2만 |
|---|
| 2026.09.11 | ₩20,160 | ₩20,561 | ₩18,558 | ₩18,612 | -7.68% | 81.5만 |
|---|
| 2026.09.10 | ₩19,466 | ₩20,000 | ₩19,373 | ₩19,907 | +2.26% | 66.1만 |
|---|
| 2026.09.09 | ₩21,722 | ₩21,789 | ₩19,706 | ₩19,813 | -8.79% | 74.4만 |
|---|
| 2026.09.08 | ₩21,082 | ₩22,203 | ₩20,855 | ₩21,936 | +4.05% | 100.1만 |
|---|
| 2026.09.04 | ₩20,828 | ₩21,949 | ₩20,788 | ₩21,669 | +4.04% | 52.3만 |
|---|
| 2026.09.03 | ₩21,295 | ₩22,043 | ₩20,694 | ₩21,015 | -1.32% | 64.3만 |
|---|
| 2026.09.02 | ₩21,883 | ₩22,457 | ₩20,815 | ₩21,162 | -3.29% | 73.7만 |
|---|
| 2026.09.01 | ₩20,307 | ₩22,777 | ₩20,227 | ₩21,909 | +7.89% | 120.1만 |
|---|
| 2026.08.31 | ₩21,709 | ₩22,216 | ₩20,227 | ₩20,561 | -5.29% | 114.4만 |
|---|
| 2026.08.28 | ₩24,379 | ₩24,379 | ₩21,616 | ₩21,642 | -11.23% | 53.2만 |
|---|
| 2026.08.27 | ₩24,446 | ₩25,074 | ₩23,712 | ₩24,740 | +1.20% | 44만 |
|---|
| 2026.08.26 | ₩23,645 | ₩24,660 | ₩23,191 | ₩24,620 | +4.12% | 78.5만 |
|---|
| 2026.08.25 | ₩22,363 | ₩24,286 | ₩22,083 | ₩23,698 | +5.97% | 132.4만 |
|---|
| 2026.08.24 | ₩22,884 | ₩22,911 | ₩21,856 | ₩22,083 | -3.50% | 55만 |
|---|
| 2026.08.21 | ₩23,391 | ₩23,979 | ₩22,697 | ₩22,924 | -2.00% | 43.7만 |
|---|
| 2026.08.20 | ₩24,299 | ₩24,526 | ₩22,924 | ₩23,311 | -4.07% | 54.5만 |
|---|
| 2026.08.19 | ₩23,778 | ₩24,700 | ₩23,578 | ₩24,459 | +2.86% | 207.8만 |
|---|
| 2026.08.18 | ₩24,499 | ₩25,220 | ₩23,365 | ₩23,805 | -2.83% | 129.8만 |
|---|
| 2026.08.17 | ₩24,179 | ₩25,648 | ₩23,899 | ₩24,713 | +2.21% | 64.5만 |
|---|
| 2026.08.14 | ₩23,939 | ₩24,553 | ₩23,325 | ₩23,952 | +0.06% | 33.6만 |
|---|
| 2026.08.13 | ₩24,860 | ₩25,741 | ₩23,578 | ₩23,992 | -3.49% | 45.4만 |
|---|
| 2026.08.12 | ₩25,234 | ₩25,447 | ₩24,339 | ₩24,820 | -1.64% | 24.7만 |
|---|
| 2026.08.11 | ₩25,501 | ₩26,048 | ₩24,553 | ₩25,194 | -1.20% | 23.1만 |
|---|
| 2026.08.10 | ₩24,873 | ₩25,447 | ₩24,620 | ₩25,341 | +1.88% | 27.7만 |
|---|
| 2026.08.07 | ₩25,474 | ₩25,754 | ₩24,540 | ₩24,913 | -2.20% | 27.6만 |
|---|
| 2026.08.06 | ₩23,979 | ₩25,234 | ₩23,965 | ₩25,194 | +5.07% | 17.8만 |
|---|
| 2026.08.05 | ₩24,326 | ₩24,726 | ₩23,885 | ₩24,259 | -0.27% | 29.7만 |
|---|
| 2026.08.04 | ₩23,258 | ₩24,473 | ₩23,138 | ₩24,179 | +3.96% | 40.1만 |
|---|
| 2026.08.03 | ₩22,777 | ₩23,485 | ₩22,310 | ₩23,124 | +1.52% | 35.8만 |
|---|
| 2026.07.31 | ₩22,831 | ₩23,284 | ₩21,883 | ₩22,617 | -0.94% | 41.4만 |
|---|
| 2026.07.30 | ₩22,684 | ₩23,044 | ₩22,029 | ₩22,764 | +0.35% | 56.9만 |
|---|
| 2026.07.29 | ₩22,243 | ₩25,047 | ₩22,043 | ₩22,537 | +1.32% | 52.7만 |
|---|
| 2026.07.28 | ₩23,418 | ₩23,592 | ₩22,270 | ₩22,350 | -4.56% | 54만 |
|---|
| 2026.07.27 | ₩24,166 | ₩24,393 | ₩22,924 | ₩23,338 | -3.43% | 56.8만 |
|---|
| 2026.07.24 | ₩23,325 | ₩24,072 | ₩22,377 | ₩23,618 | +1.26% | 67.3만 |
|---|
| 2026.07.23 | ₩24,032 | ₩24,486 | ₩22,390 | ₩23,231 | -3.33% | 61만 |
|---|
| 2026.07.22 | ₩24,566 | ₩25,047 | ₩23,672 | ₩23,752 | -3.32% | 64.7만 |
|---|
| 2026.07.21 | ₩23,765 | ₩24,820 | ₩23,365 | ₩24,580 | +3.43% | 42.2만 |
|---|
| 2026.07.20 | ₩25,020 | ₩25,341 | ₩23,859 | ₩23,912 | -4.43% | 38.2만 |
|---|
| 2026.07.17 | ₩23,899 | ₩25,194 | ₩23,511 | ₩24,766 | +3.63% | 34.3만 |
|---|
| 2026.07.16 | ₩25,728 | ₩26,329 | ₩24,005 | ₩24,459 | -4.93% | 39.8만 |
|---|
| 2026.07.15 | ₩25,461 | ₩25,861 | ₩24,927 | ₩25,768 | +1.21% | 28.6만 |
|---|
| 2026.07.14 | ₩26,702 | ₩26,836 | ₩25,367 | ₩25,381 | -4.95% | 30.9만 |
|---|
| 2026.07.13 | ₩27,383 | ₩27,383 | ₩25,848 | ₩26,662 | -2.63% | 52.5만 |
|---|
| 2026.07.10 | ₩28,038 | ₩29,439 | ₩26,863 | ₩27,610 | -1.52% | 55.8만 |
|---|
| 2026.07.09 | ₩28,692 | ₩28,972 | ₩27,477 | ₩28,051 | -2.23% | 70.2만 |
|---|
| 2026.07.08 | ₩29,039 | ₩29,827 | ₩27,116 | ₩29,052 | +0.05% | 81.3만 |
|---|
| 2026.07.07 | ₩31,108 | ₩31,803 | ₩26,569 | ₩29,693 | -4.55% | 164.8만 |
|---|
| 2026.07.06 | ₩29,386 | ₩31,255 | ₩28,865 | ₩31,108 | +5.86% | 48.3만 |
|---|
| 2026.07.02 | ₩27,824 | ₩29,506 | ₩27,704 | ₩29,359 | +5.52% | 39.2만 |
|---|
| 2026.07.01 | ₩29,373 | ₩29,893 | ₩27,103 | ₩27,797 | -5.36% | 134.6만 |
|---|
| 2026.06.30 | ₩29,066 | ₩29,653 | ₩27,891 | ₩29,413 | +1.19% | 85.8만 |
|---|
| 2026.06.29 | ₩27,837 | ₩29,333 | ₩27,370 | ₩28,932 | +3.93% | 58.2만 |
|---|
| 2026.06.26 | ₩27,063 | ₩28,158 | ₩26,075 | ₩27,811 | +2.76% | 744.8만 |
|---|
| 2026.06.25 | ₩28,532 | ₩28,638 | ₩26,969 | ₩27,584 | -3.32% | 42.7만 |
|---|
| 2026.06.24 | ₩28,625 | ₩30,521 | ₩28,144 | ₩28,532 | -0.33% | 47.4만 |
|---|
| 2026.06.23 | ₩30,107 | ₩30,200 | ₩28,532 | ₩28,532 | -5.23% | 53.1만 |
|---|
| 2026.06.22 | ₩26,863 | ₩30,628 | ₩26,863 | ₩30,548 | +13.72% | 71.6만 |
|---|
| 2026.06.18 | ₩25,875 | ₩27,357 | ₩25,648 | ₩26,569 | +2.68% | 435.6만 |
|---|
| 2026.06.17 | ₩24,860 | ₩27,223 | ₩24,860 | ₩25,541 | +2.74% | 74.7만 |
|---|
| 2026.06.16 | ₩26,475 | ₩27,116 | ₩24,700 | ₩24,766 | -6.45% | 72.3만 |
|---|
| 2026.06.15 | ₩25,795 | ₩26,729 | ₩25,501 | ₩26,262 | +1.81% | 40.4만 |
|---|
| 2026.06.12 | ₩26,208 | ₩27,143 | ₩24,953 | ₩25,220 | -3.77% | 41.2만 |
|---|
| 2026.06.11 | ₩25,554 | ₩26,556 | ₩25,501 | ₩26,088 | +2.09% | 37.7만 |
|---|
| 2026.06.10 | ₩25,754 | ₩27,050 | ₩25,381 | ₩25,554 | -0.78% | 36.9만 |
|---|
| 2026.06.09 | ₩26,275 | ₩26,996 | ₩25,514 | ₩26,222 | -0.20% | 57.7만 |
|---|
| 2026.06.08 | ₩26,075 | ₩27,730 | ₩25,754 | ₩26,302 | +0.87% | 72.3만 |
|---|
| 2026.06.05 | ₩28,264 | ₩29,252 | ₩25,167 | ₩25,861 | -8.50% | 45.1만 |
|---|
| 2026.06.04 | ₩29,586 | ₩30,614 | ₩27,997 | ₩28,024 | -5.28% | 49만 |
|---|
| 2026.06.03 | ₩29,960 | ₩31,015 | ₩29,399 | ₩29,880 | -0.27% | 42.2만 |
|---|
| 2026.06.02 | ₩30,975 | ₩32,016 | ₩29,773 | ₩30,160 | -2.63% | 44.4만 |
|---|
| 2026.06.01 | ₩30,561 | ₩31,589 | ₩29,760 | ₩30,948 | +1.27% | 29.9만 |
|---|
| 2026.05.29 | ₩30,708 | ₩32,297 | ₩30,401 | ₩30,628 | -0.26% | 55.6만 |
|---|
| 2026.05.28 | ₩29,413 | ₩31,108 | ₩28,585 | ₩30,628 | +4.13% | 39.7만 |
|---|
| 2026.05.27 | ₩29,306 | ₩30,294 | ₩27,544 | ₩29,252 | -0.18% | 47.9만 |
|---|
| 2026.05.26 | ₩28,465 | ₩29,132 | ₩27,931 | ₩28,799 | +1.17% | 48.5만 |
|---|
| 2026.05.22 | ₩28,305 | ₩28,999 | ₩27,971 | ₩28,264 | -0.14% | 34.1만 |
|---|
| 2026.05.21 | ₩26,796 | ₩28,385 | ₩26,355 | ₩28,144 | +5.03% | 36.2만 |
|---|
| 2026.05.20 | ₩26,208 | ₩27,757 | ₩26,142 | ₩26,796 | +2.24% | 23.5만 |
|---|
| 2026.05.19 | ₩26,075 | ₩27,210 | ₩25,381 | ₩26,195 | +0.46% | 34.8만 |
|---|
| 2026.05.18 | ₩28,091 | ₩28,238 | ₩25,514 | ₩26,102 | -7.08% | 60.2만 |
|---|
| 2026.05.15 | ₩28,091 | ₩29,066 | ₩27,704 | ₩28,091 | 0.00% | 48.2만 |
|---|
| 2026.05.14 | ₩28,278 | ₩29,252 | ₩27,904 | ₩28,705 | +1.51% | 34만 |
|---|
| 2026.05.13 | ₩30,040 | ₩31,228 | ₩28,038 | ₩28,184 | -6.18% | 35만 |
|---|
| 2026.05.12 | ₩31,255 | ₩31,536 | ₩29,546 | ₩29,773 | -4.74% | 35.9만 |
|---|
| 2026.05.11 | ₩28,732 | ₩30,975 | ₩28,732 | ₩30,614 | +6.55% | 48.3만 |
|---|
| 2026.05.08 | ₩30,067 | ₩32,403 | ₩28,331 | ₩28,665 | -4.66% | 44.6만 |
|---|
| 2026.05.07 | ₩32,924 | ₩33,031 | ₩29,960 | ₩30,000 | -8.88% | 28만 |
|---|
| 2026.05.06 | ₩32,337 | ₩34,313 | ₩31,883 | ₩32,977 | +1.98% | 53.1만 |
|---|
| 2026.05.05 | ₩33,391 | ₩34,046 | ₩31,776 | ₩32,390 | -3.00% | 42.5만 |
|---|
| 2026.05.04 | ₩33,311 | ₩33,805 | ₩32,337 | ₩33,498 | +0.56% | 73만 |
|---|
| 2026.05.01 | ₩33,405 | ₩34,112 | ₩32,096 | ₩33,578 | +0.52% | 55.1만 |
|---|
| 2026.04.30 | ₩32,724 | ₩33,925 | ₩32,203 | ₩33,378 | +2.00% | 46.3만 |
|---|
| 2026.04.29 | ₩31,976 | ₩33,378 | ₩31,082 | ₩33,058 | +3.38% | 68.1만 |
|---|
| 2026.04.28 | ₩31,068 | ₩32,470 | ₩30,641 | ₩31,803 | +2.36% | 46.1만 |
|---|
| 2026.04.27 | ₩29,720 | ₩31,562 | ₩27,864 | ₩31,389 | +5.62% | 107.1만 |
|---|
| 2026.04.24 | ₩32,977 | ₩33,779 | ₩29,506 | ₩30,000 | -9.03% | 121만 |
|---|
| 2026.04.23 | ₩32,377 | ₩34,019 | ₩32,216 | ₩33,485 | +3.42% | 399.6만 |
|---|
| 2026.04.22 | ₩33,605 | ₩34,379 | ₩31,576 | ₩32,443 | -3.46% | 89.2만 |
|---|
| 2026.04.21 | ₩33,204 | ₩34,433 | ₩31,642 | ₩33,672 | +1.41% | 84.3만 |
|---|
| 2026.04.20 | ₩35,381 | ₩37,690 | ₩31,629 | ₩32,857 | -7.13% | 134.1만 |
|---|
| 2026.04.17 | ₩34,713 | ₩36,716 | ₩31,642 | ₩34,713 | 0.00% | 811.4만 |
|---|