시장 데이터를 불러오는 중
전체 종목
칼라리스 테라퓨틱스 과거 주가
Kalaris Therapeutics, Inc. - Common Stock · KLRS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kalaris Therapeutics, Inc. - Common Stock · KLRS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,299 | ₩3,419 | ₩3,165 | ₩3,165 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,486 | ₩3,486 | ₩3,151 | ₩3,352 | -3.85% | 11만 |
| 2026.10.07 | ₩3,473 | ₩3,611 | ₩3,392 | ₩3,433 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,889 | ₩3,929 | ₩3,500 | ₩3,567 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,647 | ₩3,875 | ₩3,460 | ₩3,795 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,889 | ₩3,889 | ₩3,366 | ₩3,620 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,862 | ₩3,875 | ₩3,701 | ₩3,822 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,848 | ₩3,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,875 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,808 | ₩3,902 | ₩3,801 | ₩3,889 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,902 | ₩3,982 | ₩3,768 | ₩3,815 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,055 | ₩4,143 | ₩3,902 | ₩3,915 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,197 | ₩4,240 | ₩4,050 | ₩4,117 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,291 | ₩4,304 | ₩4,184 | ₩4,184 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,324 | ₩4,405 | ₩4,237 | ₩4,345 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,291 | ₩4,425 | ₩4,143 | ₩4,351 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,264 | ₩4,331 | ₩4,076 | ₩4,291 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,291 | ₩4,385 | ₩4,197 | ₩4,237 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,224 | ₩4,358 | ₩4,157 | ₩4,264 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,492 | ₩4,499 | ₩4,291 | ₩4,291 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,572 | ₩4,619 | ₩4,358 | ₩4,425 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,546 | ₩4,613 | ₩4,385 | ₩4,532 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,760 | ₩4,908 | ₩4,425 | ₩4,425 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,908 | ₩4,935 | ₩4,626 | ₩4,653 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,203 | ₩5,230 | ₩4,827 | ₩4,867 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,243 | ₩5,297 | ₩5,122 | ₩5,230 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,323 | ₩5,417 | ₩5,236 | ₩5,283 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,323 | ₩5,545 | ₩5,230 | ₩5,230 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,310 | ₩5,364 | ₩5,176 | ₩5,256 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,417 | ₩5,136 | ₩5,417 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,525 | ₩5,565 | ₩5,216 | ₩5,404 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,471 | ₩5,618 | ₩5,364 | ₩5,498 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,685 | ₩5,779 | ₩5,350 | ₩5,471 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,417 | ₩5,699 | ₩5,417 | ₩5,632 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,538 | ₩5,618 | ₩5,283 | ₩5,498 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,498 | ₩5,773 | ₩5,350 | ₩5,565 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,632 | ₩5,632 | ₩5,323 | ₩5,525 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,498 | ₩5,806 | ₩5,337 | ₩5,592 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,364 | ₩5,632 | ₩5,216 | ₩5,404 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,431 | ₩5,592 | ₩5,246 | ₩5,310 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,390 | ₩5,565 | ₩5,203 | ₩5,471 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,256 | ₩5,444 | ₩5,149 | ₩5,203 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,457 | ₩5,605 | ₩5,278 | ₩5,283 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,297 | ₩5,551 | ₩5,283 | ₩5,323 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,551 | ₩5,592 | ₩5,216 | ₩5,283 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,726 | ₩5,779 | ₩5,417 | ₩5,457 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,618 | ₩5,773 | ₩5,491 | ₩5,618 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,793 | ₩5,873 | ₩5,447 | ₩5,618 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,390 | ₩5,900 | ₩5,390 | ₩5,793 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,787 | ₩5,478 | ₩4,640 | ₩5,431 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,599 | ₩4,841 | ₩4,559 | ₩4,707 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,519 | ₩4,707 | ₩4,063 | ₩4,666 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,452 | ₩4,640 | ₩4,331 | ₩4,559 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,854 | ₩4,948 | ₩4,378 | ₩4,479 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,028 | ₩5,149 | ₩4,693 | ₩4,800 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,189 | ₩5,317 | ₩4,720 | ₩5,002 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,270 | ₩5,618 | ₩5,122 | ₩5,256 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,364 | ₩5,498 | ₩5,243 | ₩5,457 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,297 | ₩5,431 | ₩4,733 | ₩5,417 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,699 | ₩6,155 | ₩5,297 | ₩5,364 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,940 | ₩8,381 | ₩5,766 | ₩5,873 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,396 | ₩6,396 | ₩5,927 | ₩6,182 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,141 | ₩6,544 | ₩5,900 | ₩6,463 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,940 | ₩6,195 | ₩5,766 | ₩6,101 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,907 | ₩6,034 | ₩5,685 | ₩5,927 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,088 | ₩6,088 | ₩5,806 | ₩5,954 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,342 | ₩6,342 | ₩5,980 | ₩6,021 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,550 | ₩6,591 | ₩6,001 | ₩6,316 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,443 | ₩6,477 | ₩6,182 | ₩6,477 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,383 | ₩6,577 | ₩6,128 | ₩6,235 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,101 | ₩6,430 | ₩5,873 | ₩6,369 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,806 | ₩6,168 | ₩5,565 | ₩6,074 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,685 | ₩5,820 | ₩5,230 | ₩5,457 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,739 | ₩5,873 | ₩5,578 | ₩5,652 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,940 | ₩6,014 | ₩5,699 | ₩5,793 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,860 | ₩6,155 | ₩5,672 | ₩5,766 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩6,021 | ₩6,182 | ₩5,699 | ₩5,900 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,873 | ₩6,094 | ₩5,779 | ₩5,994 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,275 | ₩6,296 | ₩5,887 | ₩5,900 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,128 | ₩6,436 | ₩6,101 | ₩6,329 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,289 | ₩6,368 | ₩5,980 | ₩6,101 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,920 | ₩6,125 | ₩5,752 | ₩5,860 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,088 | ₩6,235 | ₩5,726 | ₩5,726 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,866 | ₩6,275 | ₩5,739 | ₩5,806 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,578 | ₩5,927 | ₩5,498 | ₩5,846 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,444 | ₩5,719 | ₩5,417 | ₩5,578 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,712 | ₩5,712 | ₩5,386 | ₩5,478 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,954 | ₩6,088 | ₩5,565 | ₩5,592 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,249 | ₩6,249 | ₩5,900 | ₩5,954 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,329 | ₩6,473 | ₩6,249 | ₩6,249 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,249 | ₩6,664 | ₩6,249 | ₩6,329 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,597 | ₩6,597 | ₩6,115 | ₩6,235 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,053 | ₩7,076 | ₩6,503 | ₩6,570 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,986 | ₩7,214 | ₩6,845 | ₩7,067 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩7,026 | ₩7,509 | ₩6,825 | ₩6,946 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,107 | ₩7,294 | ₩6,772 | ₩7,026 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,348 | ₩7,509 | ₩6,919 | ₩6,986 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,812 | ₩6,999 | ₩6,316 | ₩6,597 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,369 | ₩6,910 | ₩6,369 | ₩6,865 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,262 | ₩6,584 | ₩6,115 | ₩6,477 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,182 | ₩6,493 | ₩6,182 | ₩6,302 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,557 | ₩6,772 | ₩6,061 | ₩6,356 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,093 | ₩7,093 | ₩6,564 | ₩6,570 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,570 | ₩7,223 | ₩6,477 | ₩6,999 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,249 | ₩6,584 | ₩6,061 | ₩6,477 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,356 | ₩6,483 | ₩6,065 | ₩6,423 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,731 | ₩6,778 | ₩6,289 | ₩6,342 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,932 | ₩7,026 | ₩6,691 | ₩6,812 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,785 | ₩6,946 | ₩6,651 | ₩6,906 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,187 | ₩7,194 | ₩6,785 | ₩6,785 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,388 | ₩7,536 | ₩6,966 | ₩7,107 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,362 | ₩7,603 | ₩7,296 | ₩7,415 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,415 | ₩7,654 | ₩7,294 | ₩7,321 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,603 | ₩7,683 | ₩7,294 | ₩7,402 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,573 | ₩7,703 | ₩7,313 | ₩7,388 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,045 | ₩8,079 | ₩7,348 | ₩7,556 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,166 | ₩8,220 | ₩8,072 | ₩8,072 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,139 | ₩8,394 | ₩8,112 | ₩8,193 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,488 | ₩8,701 | ₩8,045 | ₩8,179 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,407 | ₩8,877 | ₩8,307 | ₩8,488 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,769 | ₩8,870 | ₩8,367 | ₩8,421 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,314 | ₩8,957 | ₩8,232 | ₩8,850 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,957 | ₩8,957 | ₩8,186 | ₩8,474 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,126 | ₩8,957 | ₩8,045 | ₩8,837 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,764 | ₩8,032 | ₩7,268 | ₩7,871 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,434 | ₩8,535 | ₩7,589 | ₩7,804 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,260 | ₩8,662 | ₩8,086 | ₩8,461 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,858 | ₩8,555 | ₩7,750 | ₩8,448 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,582 | ₩8,904 | ₩7,817 | ₩8,139 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩9,024 | ₩9,574 | ₩8,354 | ₩8,501 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,367 | ₩9,051 | ₩8,193 | ₩8,662 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,831 | ₩8,474 | ₩7,817 | ₩8,407 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,710 | ₩8,173 | ₩7,415 | ₩7,764 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,289 | ₩8,289 | ₩7,589 | ₩7,958 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,040 | ₩8,284 | ₩7,040 | ₩7,737 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,281 | ₩7,589 | ₩7,026 | ₩7,107 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,858 | ₩8,032 | ₩7,026 | ₩7,227 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩8,019 | ₩8,264 | ₩7,623 | ₩7,804 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,367 | ₩8,984 | ₩7,992 | ₩8,200 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,716 | ₩9,132 | ₩8,314 | ₩8,314 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,917 | ₩9,185 | ₩8,662 | ₩8,716 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩9,011 | ₩9,279 | ₩8,783 | ₩8,810 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,097 | ₩10,191 | ₩9,011 | ₩9,132 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,398 | ₩11,559 | ₩10,097 | ₩10,097 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,813 | ₩12,457 | ₩10,834 | ₩11,424 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩12,014 | ₩12,014 | ₩10,995 | ₩11,813 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,142 | ₩12,162 | ₩11,465 | ₩11,626 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,537 | ₩12,826 | ₩11,626 | ₩12,296 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,355 | ₩13,355 | ₩12,249 | ₩12,350 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,168 | ₩13,409 | ₩12,712 | ₩13,355 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,940 | ₩13,664 | ₩12,470 | ₩13,409 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,685 | ₩13,972 | ₩12,537 | ₩13,168 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,484 | ₩13,074 | ₩11,867 | ₩12,973 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,739 | ₩13,530 | ₩11,867 | ₩12,175 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,375 | ₩14,160 | ₩12,417 | ₩12,631 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,664 | ₩14,334 | ₩13,536 | ₩13,972 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,932 | ₩14,286 | ₩13,543 | ₩14,026 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,160 | ₩14,482 | ₩13,825 | ₩14,160 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,750 | ₩14,777 | ₩13,275 | ₩14,254 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,307 | ₩15,038 | ₩14,140 | ₩14,710 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,079 | ₩14,777 | ₩13,154 | ₩14,441 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,804 | ₩14,804 | ₩13,362 | ₩13,409 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,717 | ₩14,777 | ₩13,409 | ₩14,723 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,371 | ₩13,980 | ₩11,371 | ₩13,731 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,355 | ₩13,355 | ₩10,834 | ₩11,083 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,095 | ₩12,426 | ₩11,451 | ₩11,599 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,913 | ₩13,275 | ₩11,800 | ₩12,041 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,597 | ₩13,784 | ₩11,867 | ₩12,926 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,135 | ₩13,771 | ₩11,961 | ₩13,436 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,197 | ₩12,457 | ₩11,183 | ₩12,135 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,223 | ₩11,733 | ₩11,116 | ₩11,183 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,921 | ₩11,921 | ₩11,062 | ₩11,197 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,162 | ₩12,544 | ₩11,277 | ₩11,840 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,276 | ₩12,712 | ₩12,149 | ₩12,256 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,733 | ₩12,269 | ₩11,733 | ₩12,216 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,082 | ₩12,511 | ₩11,800 | ₩11,907 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,618 | ₩12,886 | ₩12,189 | ₩12,336 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,886 | ₩13,000 | ₩11,773 | ₩12,672 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,127 | ₩14,043 | ₩12,886 | ₩12,886 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,208 | ₩13,248 | ₩12,806 | ₩13,208 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,194 | ₩13,248 | ₩12,899 | ₩13,141 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,262 | ₩13,362 | ₩12,229 | ₩13,114 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,154 | ₩13,409 | ₩13,087 | ₩13,127 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,819 | ₩13,396 | ₩12,122 | ₩13,154 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,666 | ₩13,355 | ₩11,537 | ₩13,060 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,283 | ₩12,564 | ₩11,800 | ₩11,880 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,537 | ₩12,591 | ₩11,715 | ₩12,390 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,867 | ₩12,685 | ₩11,654 | ₩12,390 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,087 | ₩13,369 | ₩11,693 | ₩11,854 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,223 | ₩13,735 | ₩11,129 | ₩13,114 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,827 | ₩12,014 | ₩11,076 | ₩11,076 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,445 | ₩12,190 | ₩11,264 | ₩11,746 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,915 | ₩11,288 | ₩10,761 | ₩11,076 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,304 | ₩11,907 | ₩10,613 | ₩10,969 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,290 | ₩11,438 | ₩10,781 | ₩11,129 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,237 | ₩11,914 | ₩11,143 | ₩11,317 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,189 | ₩12,672 | ₩11,156 | ₩11,237 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,269 | ₩12,524 | ₩11,277 | ₩12,242 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,677 | ₩13,677 | ₩12,229 | ₩12,410 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,953 | ₩13,034 | ₩12,591 | ₩12,846 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,556 | ₩14,750 | ₩12,752 | ₩12,953 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,309 | ₩13,712 | ₩12,309 | ₩13,489 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,892 | ₩14,079 | ₩12,068 | ₩12,242 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,535 | ₩15,930 | ₩13,379 | ₩13,972 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,599 | ₩14,723 | ₩11,129 | ₩13,972 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,331 | ₩11,854 | ₩11,129 | ₩11,612 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,921 | ₩12,001 | ₩11,116 | ₩11,398 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,331 | ₩11,894 | ₩10,486 | ₩11,894 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,151 | ₩11,545 | ₩9,983 | ₩11,170 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,534 | ₩10,325 | ₩9,520 | ₩10,151 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,273 | ₩10,191 | ₩8,273 | ₩9,547 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,938 | ₩8,374 | ₩7,482 | ₩8,260 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,871 | ₩8,401 | ₩7,804 | ₩7,891 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,429 | ₩8,045 | ₩7,147 | ₩7,938 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,348 | ₩7,509 | ₩7,174 | ₩7,429 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,335 | ₩7,777 | ₩6,839 | ₩7,335 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩8,005 | ₩8,186 | ₩7,241 | ₩7,308 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,769 | ₩8,769 | ₩7,589 | ₩8,367 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,528 | ₩8,769 | ₩8,139 | ₩8,635 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,716 | ₩9,064 | ₩8,179 | ₩8,394 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,480 | ₩9,480 | ₩8,542 | ₩8,649 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,266 | ₩9,480 | ₩8,099 | ₩9,400 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,292 | ₩9,574 | ₩8,769 | ₩9,252 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,649 | ₩9,359 | ₩8,146 | ₩8,957 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,362 | ₩8,702 | ₩7,013 | ₩8,649 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,335 | ₩7,610 | ₩7,120 | ₩7,268 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,839 | ₩7,362 | ₩6,705 | ₩7,321 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,530 | ₩7,308 | ₩6,530 | ₩7,147 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,517 | ₩6,852 | ₩6,342 | ₩6,651 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,495 | ₩7,026 | ₩6,495 | ₩6,798 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,369 | ₩6,798 | ₩6,037 | ₩6,436 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,289 | ₩6,470 | ₩6,047 | ₩6,369 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,705 | ₩6,910 | ₩6,088 | ₩6,342 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,342 | ₩6,745 | ₩6,302 | ₩6,705 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,463 | ₩6,691 | ₩6,262 | ₩6,316 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,812 | ₩7,308 | ₩6,410 | ₩6,691 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,383 | ₩6,865 | ₩6,316 | ₩6,745 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,463 | ₩6,597 | ₩6,302 | ₩6,356 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,678 | ₩7,030 | ₩6,316 | ₩6,530 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,570 | ₩7,107 | ₩6,320 | ₩6,705 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,383 | ₩6,651 | ₩6,171 | ₩6,517 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,503 | ₩6,678 | ₩6,369 | ₩6,396 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,913 | ₩6,772 | ₩5,900 | ₩6,557 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,302 | ₩6,302 | ₩5,726 | ₩5,873 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,570 | ₩6,678 | ₩6,222 | ₩6,342 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,061 | ₩6,798 | ₩6,061 | ₩6,570 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,477 | ₩6,578 | ₩6,034 | ₩6,208 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,584 | ₩6,705 | ₩6,349 | ₩6,423 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,865 | ₩7,026 | ₩6,342 | ₩6,611 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,490 | ₩7,021 | ₩6,218 | ₩6,839 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,967 | ₩6,678 | ₩5,752 | ₩6,383 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,302 | ₩6,568 | ₩5,833 | ₩5,967 | -5.32% | 37만 |
|---|