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 | ₩3,284 | ₩3,404 | ₩3,150 | ₩3,150 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,471 | ₩3,471 | ₩3,137 | ₩3,337 | -3.85% | 11만 |
| 2026.10.07 | ₩3,457 | ₩3,595 | ₩3,377 | ₩3,417 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,871 | ₩3,911 | ₩3,484 | ₩3,551 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,631 | ₩3,858 | ₩3,444 | ₩3,778 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,871 | ₩3,871 | ₩3,350 | ₩3,604 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,844 | ₩3,858 | ₩3,684 | ₩3,804 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,831 | ₩3,964 | ₩3,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,858 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,791 | ₩3,884 | ₩3,784 | ₩3,871 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,884 | ₩3,964 | ₩3,751 | ₩3,798 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,036 | ₩4,125 | ₩3,884 | ₩3,898 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,178 | ₩4,221 | ₩4,031 | ₩4,098 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,271 | ₩4,285 | ₩4,165 | ₩4,165 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,305 | ₩4,385 | ₩4,218 | ₩4,325 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,271 | ₩4,405 | ₩4,125 | ₩4,331 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,245 | ₩4,311 | ₩4,058 | ₩4,271 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,271 | ₩4,365 | ₩4,178 | ₩4,218 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,205 | ₩4,338 | ₩4,138 | ₩4,245 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,472 | ₩4,478 | ₩4,271 | ₩4,271 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,552 | ₩4,598 | ₩4,338 | ₩4,405 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,525 | ₩4,592 | ₩4,365 | ₩4,512 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,739 | ₩4,885 | ₩4,405 | ₩4,405 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,885 | ₩4,912 | ₩4,605 | ₩4,632 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,179 | ₩5,206 | ₩4,805 | ₩4,845 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,219 | ₩5,272 | ₩5,099 | ₩5,206 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,299 | ₩5,393 | ₩5,212 | ₩5,259 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,299 | ₩5,519 | ₩5,206 | ₩5,206 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,286 | ₩5,339 | ₩5,152 | ₩5,232 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,326 | ₩5,393 | ₩5,112 | ₩5,393 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,499 | ₩5,539 | ₩5,192 | ₩5,379 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,446 | ₩5,593 | ₩5,339 | ₩5,473 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,660 | ₩5,753 | ₩5,326 | ₩5,446 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,393 | ₩5,673 | ₩5,393 | ₩5,606 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,513 | ₩5,593 | ₩5,259 | ₩5,473 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,473 | ₩5,746 | ₩5,326 | ₩5,539 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,606 | ₩5,606 | ₩5,299 | ₩5,499 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,473 | ₩5,780 | ₩5,313 | ₩5,566 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,339 | ₩5,606 | ₩5,192 | ₩5,379 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,406 | ₩5,566 | ₩5,222 | ₩5,286 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,366 | ₩5,539 | ₩5,179 | ₩5,446 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,232 | ₩5,419 | ₩5,126 | ₩5,179 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,433 | ₩5,580 | ₩5,254 | ₩5,259 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,272 | ₩5,526 | ₩5,259 | ₩5,299 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,526 | ₩5,566 | ₩5,192 | ₩5,259 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,700 | ₩5,753 | ₩5,393 | ₩5,433 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,593 | ₩5,746 | ₩5,466 | ₩5,593 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,766 | ₩5,846 | ₩5,422 | ₩5,593 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,366 | ₩5,873 | ₩5,366 | ₩5,766 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,765 | ₩5,453 | ₩4,618 | ₩5,406 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,578 | ₩4,819 | ₩4,538 | ₩4,685 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,498 | ₩4,685 | ₩4,044 | ₩4,645 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,432 | ₩4,618 | ₩4,311 | ₩4,538 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,832 | ₩4,925 | ₩4,358 | ₩4,458 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,006 | ₩5,126 | ₩4,672 | ₩4,779 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,166 | ₩5,293 | ₩4,699 | ₩4,979 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,246 | ₩5,593 | ₩5,099 | ₩5,232 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,339 | ₩5,473 | ₩5,219 | ₩5,433 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,272 | ₩5,406 | ₩4,712 | ₩5,393 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,673 | ₩6,127 | ₩5,272 | ₩5,339 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,913 | ₩8,343 | ₩5,740 | ₩5,846 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,367 | ₩6,367 | ₩5,900 | ₩6,153 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,113 | ₩6,514 | ₩5,873 | ₩6,434 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,913 | ₩6,167 | ₩5,740 | ₩6,073 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,880 | ₩6,007 | ₩5,660 | ₩5,900 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,060 | ₩6,060 | ₩5,780 | ₩5,927 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,314 | ₩6,314 | ₩5,953 | ₩5,993 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,521 | ₩6,561 | ₩5,973 | ₩6,287 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,414 | ₩6,447 | ₩6,153 | ₩6,447 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,354 | ₩6,547 | ₩6,100 | ₩6,207 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,073 | ₩6,400 | ₩5,846 | ₩6,340 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,780 | ₩6,140 | ₩5,539 | ₩6,047 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,660 | ₩5,793 | ₩5,206 | ₩5,433 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,713 | ₩5,846 | ₩5,553 | ₩5,626 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,913 | ₩5,987 | ₩5,673 | ₩5,766 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,833 | ₩6,127 | ₩5,646 | ₩5,740 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩5,993 | ₩6,153 | ₩5,673 | ₩5,873 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,846 | ₩6,067 | ₩5,753 | ₩5,967 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,247 | ₩6,267 | ₩5,860 | ₩5,873 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,100 | ₩6,407 | ₩6,073 | ₩6,300 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,260 | ₩6,339 | ₩5,953 | ₩6,073 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,893 | ₩6,097 | ₩5,726 | ₩5,833 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,060 | ₩6,207 | ₩5,700 | ₩5,700 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,840 | ₩6,247 | ₩5,713 | ₩5,780 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,553 | ₩5,900 | ₩5,473 | ₩5,820 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,419 | ₩5,693 | ₩5,393 | ₩5,553 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,686 | ₩5,686 | ₩5,362 | ₩5,453 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,927 | ₩6,060 | ₩5,539 | ₩5,566 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,220 | ₩6,220 | ₩5,873 | ₩5,927 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,300 | ₩6,443 | ₩6,220 | ₩6,220 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,220 | ₩6,634 | ₩6,220 | ₩6,300 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,567 | ₩6,567 | ₩6,087 | ₩6,207 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,021 | ₩7,044 | ₩6,474 | ₩6,541 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,954 | ₩7,181 | ₩6,814 | ₩7,034 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩6,994 | ₩7,475 | ₩6,794 | ₩6,914 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,074 | ₩7,261 | ₩6,741 | ₩6,994 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,315 | ₩7,475 | ₩6,888 | ₩6,954 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,781 | ₩6,968 | ₩6,287 | ₩6,567 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,340 | ₩6,878 | ₩6,340 | ₩6,834 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,234 | ₩6,554 | ₩6,087 | ₩6,447 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,153 | ₩6,463 | ₩6,153 | ₩6,274 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,527 | ₩6,741 | ₩6,033 | ₩6,327 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,061 | ₩7,061 | ₩6,534 | ₩6,541 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,541 | ₩7,191 | ₩6,447 | ₩6,968 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,220 | ₩6,554 | ₩6,033 | ₩6,447 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,327 | ₩6,454 | ₩6,037 | ₩6,394 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,701 | ₩6,747 | ₩6,260 | ₩6,314 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,901 | ₩6,994 | ₩6,661 | ₩6,781 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,754 | ₩6,914 | ₩6,621 | ₩6,874 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,155 | ₩7,161 | ₩6,754 | ₩6,754 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,355 | ₩7,502 | ₩6,934 | ₩7,074 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,328 | ₩7,568 | ₩7,263 | ₩7,381 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,381 | ₩7,619 | ₩7,261 | ₩7,288 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,568 | ₩7,648 | ₩7,261 | ₩7,368 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,539 | ₩7,668 | ₩7,280 | ₩7,355 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,009 | ₩8,042 | ₩7,315 | ₩7,522 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,129 | ₩8,182 | ₩8,036 | ₩8,036 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,102 | ₩8,356 | ₩8,076 | ₩8,156 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,449 | ₩8,662 | ₩8,009 | ₩8,142 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,369 | ₩8,836 | ₩8,269 | ₩8,449 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,730 | ₩8,830 | ₩8,329 | ₩8,383 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,276 | ₩8,917 | ₩8,194 | ₩8,810 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,917 | ₩8,917 | ₩8,149 | ₩8,436 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,089 | ₩8,917 | ₩8,009 | ₩8,796 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,729 | ₩7,996 | ₩7,235 | ₩7,835 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,396 | ₩8,496 | ₩7,555 | ₩7,769 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,222 | ₩8,623 | ₩8,049 | ₩8,423 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,822 | ₩8,516 | ₩7,715 | ₩8,409 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,543 | ₩8,863 | ₩7,782 | ₩8,102 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩8,983 | ₩9,531 | ₩8,316 | ₩8,463 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,329 | ₩9,010 | ₩8,156 | ₩8,623 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,795 | ₩8,436 | ₩7,782 | ₩8,369 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,675 | ₩8,136 | ₩7,381 | ₩7,729 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,252 | ₩8,252 | ₩7,555 | ₩7,922 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,008 | ₩8,246 | ₩7,008 | ₩7,702 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,248 | ₩7,555 | ₩6,994 | ₩7,074 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,822 | ₩7,996 | ₩6,994 | ₩7,195 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩7,982 | ₩8,226 | ₩7,588 | ₩7,769 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,329 | ₩8,943 | ₩7,955 | ₩8,162 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,676 | ₩9,090 | ₩8,276 | ₩8,276 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,876 | ₩9,143 | ₩8,623 | ₩8,676 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩8,970 | ₩9,237 | ₩8,743 | ₩8,770 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,051 | ₩10,145 | ₩8,970 | ₩9,090 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,346 | ₩11,506 | ₩10,051 | ₩10,051 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,760 | ₩12,400 | ₩10,785 | ₩11,373 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩11,960 | ₩11,960 | ₩10,945 | ₩11,760 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,087 | ₩12,107 | ₩11,413 | ₩11,573 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,480 | ₩12,767 | ₩11,573 | ₩12,240 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,295 | ₩13,295 | ₩12,193 | ₩12,294 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,108 | ₩13,348 | ₩12,654 | ₩13,295 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,881 | ₩13,602 | ₩12,414 | ₩13,348 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,627 | ₩13,909 | ₩12,480 | ₩13,108 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,427 | ₩13,014 | ₩11,813 | ₩12,914 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,681 | ₩13,468 | ₩11,813 | ₩12,120 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,315 | ₩14,096 | ₩12,360 | ₩12,574 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,602 | ₩14,269 | ₩13,475 | ₩13,909 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,869 | ₩14,221 | ₩13,482 | ₩13,962 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,096 | ₩14,416 | ₩13,762 | ₩14,096 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,683 | ₩14,710 | ₩13,215 | ₩14,189 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,242 | ₩14,970 | ₩14,076 | ₩14,643 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,016 | ₩14,710 | ₩13,094 | ₩14,376 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,736 | ₩14,736 | ₩13,301 | ₩13,348 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,655 | ₩14,710 | ₩13,348 | ₩14,656 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,319 | ₩13,917 | ₩11,319 | ₩13,668 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,295 | ₩13,295 | ₩10,785 | ₩11,032 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,040 | ₩12,370 | ₩11,399 | ₩11,546 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,854 | ₩13,215 | ₩11,746 | ₩11,987 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,535 | ₩13,722 | ₩11,813 | ₩12,868 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,080 | ₩13,708 | ₩11,907 | ₩13,375 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,146 | ₩12,400 | ₩11,132 | ₩12,080 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,172 | ₩11,680 | ₩11,066 | ₩11,132 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,866 | ₩11,866 | ₩11,012 | ₩11,146 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,107 | ₩12,487 | ₩11,226 | ₩11,786 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,220 | ₩12,654 | ₩12,093 | ₩12,200 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,680 | ₩12,214 | ₩11,680 | ₩12,160 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,027 | ₩12,454 | ₩11,746 | ₩11,853 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,561 | ₩12,828 | ₩12,133 | ₩12,280 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,828 | ₩12,941 | ₩11,720 | ₩12,614 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,068 | ₩13,979 | ₩12,828 | ₩12,828 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,148 | ₩13,188 | ₩12,747 | ₩13,148 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,135 | ₩13,188 | ₩12,841 | ₩13,081 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,201 | ₩13,301 | ₩12,173 | ₩13,054 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,094 | ₩13,348 | ₩13,028 | ₩13,068 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,761 | ₩13,335 | ₩12,067 | ₩13,094 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,613 | ₩13,295 | ₩11,485 | ₩13,001 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,227 | ₩12,507 | ₩11,746 | ₩11,826 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,480 | ₩12,534 | ₩11,662 | ₩12,334 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,813 | ₩12,627 | ₩11,601 | ₩12,334 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,028 | ₩13,308 | ₩11,640 | ₩11,800 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,172 | ₩13,672 | ₩11,079 | ₩13,054 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,773 | ₩11,960 | ₩11,026 | ₩11,026 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,393 | ₩12,135 | ₩11,212 | ₩11,693 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,865 | ₩11,236 | ₩10,712 | ₩11,026 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,252 | ₩11,853 | ₩10,565 | ₩10,919 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,239 | ₩11,386 | ₩10,732 | ₩11,079 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,186 | ₩11,860 | ₩11,092 | ₩11,266 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,133 | ₩12,614 | ₩11,106 | ₩11,186 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,214 | ₩12,467 | ₩11,226 | ₩12,187 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,615 | ₩13,615 | ₩12,173 | ₩12,354 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,894 | ₩12,974 | ₩12,534 | ₩12,787 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,495 | ₩14,683 | ₩12,694 | ₩12,894 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,254 | ₩13,650 | ₩12,254 | ₩13,428 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,829 | ₩14,016 | ₩12,013 | ₩12,187 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,469 | ₩15,858 | ₩13,319 | ₩13,909 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,546 | ₩14,656 | ₩11,079 | ₩13,909 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,279 | ₩11,800 | ₩11,079 | ₩11,559 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,866 | ₩11,947 | ₩11,066 | ₩11,346 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,279 | ₩11,840 | ₩10,438 | ₩11,840 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,105 | ₩11,493 | ₩9,938 | ₩11,119 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,490 | ₩10,278 | ₩9,477 | ₩10,105 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,236 | ₩10,145 | ₩8,236 | ₩9,504 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,902 | ₩8,336 | ₩7,448 | ₩8,222 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,835 | ₩8,363 | ₩7,769 | ₩7,855 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,395 | ₩8,009 | ₩7,115 | ₩7,902 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,315 | ₩7,475 | ₩7,141 | ₩7,395 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,301 | ₩7,742 | ₩6,808 | ₩7,301 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩7,969 | ₩8,149 | ₩7,208 | ₩7,275 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,730 | ₩8,730 | ₩7,555 | ₩8,329 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,489 | ₩8,730 | ₩8,102 | ₩8,596 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,676 | ₩9,023 | ₩8,142 | ₩8,356 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,437 | ₩9,437 | ₩8,503 | ₩8,610 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,224 | ₩9,437 | ₩8,062 | ₩9,357 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,250 | ₩9,531 | ₩8,730 | ₩9,210 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,610 | ₩9,317 | ₩8,109 | ₩8,917 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,328 | ₩8,663 | ₩6,981 | ₩8,610 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,301 | ₩7,575 | ₩7,088 | ₩7,235 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,808 | ₩7,328 | ₩6,674 | ₩7,288 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,501 | ₩7,275 | ₩6,501 | ₩7,115 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,487 | ₩6,821 | ₩6,314 | ₩6,621 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,466 | ₩6,994 | ₩6,466 | ₩6,767 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,340 | ₩6,767 | ₩6,009 | ₩6,407 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,260 | ₩6,440 | ₩6,020 | ₩6,340 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,674 | ₩6,878 | ₩6,060 | ₩6,314 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,314 | ₩6,714 | ₩6,274 | ₩6,674 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,434 | ₩6,661 | ₩6,234 | ₩6,287 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,781 | ₩7,275 | ₩6,380 | ₩6,661 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,354 | ₩6,834 | ₩6,287 | ₩6,714 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,434 | ₩6,567 | ₩6,274 | ₩6,327 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,647 | ₩6,998 | ₩6,287 | ₩6,501 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,541 | ₩7,074 | ₩6,291 | ₩6,674 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,354 | ₩6,621 | ₩6,143 | ₩6,487 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,474 | ₩6,647 | ₩6,340 | ₩6,367 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,887 | ₩6,741 | ₩5,873 | ₩6,527 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,274 | ₩6,274 | ₩5,700 | ₩5,846 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,541 | ₩6,647 | ₩6,194 | ₩6,314 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,033 | ₩6,767 | ₩6,033 | ₩6,541 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,447 | ₩6,549 | ₩6,007 | ₩6,180 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,554 | ₩6,674 | ₩6,320 | ₩6,394 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,834 | ₩6,994 | ₩6,314 | ₩6,581 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,460 | ₩6,989 | ₩6,190 | ₩6,808 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,940 | ₩6,647 | ₩5,726 | ₩6,354 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,274 | ₩6,538 | ₩5,806 | ₩5,940 | -5.32% | 37만 |
|---|