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 | ₩3,283 | ₩3,403 | ₩3,149 | ₩3,149 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,469 | ₩3,469 | ₩3,136 | ₩3,336 | -3.85% | 11만 |
| 2026.10.07 | ₩3,456 | ₩3,593 | ₩3,376 | ₩3,416 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,870 | ₩3,910 | ₩3,483 | ₩3,549 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,630 | ₩3,856 | ₩3,443 | ₩3,776 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,870 | ₩3,870 | ₩3,349 | ₩3,603 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,843 | ₩3,856 | ₩3,683 | ₩3,803 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,830 | ₩3,963 | ₩3,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,856 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,790 | ₩3,883 | ₩3,783 | ₩3,870 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,883 | ₩3,963 | ₩3,750 | ₩3,796 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,035 | ₩4,123 | ₩3,883 | ₩3,896 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,177 | ₩4,219 | ₩4,030 | ₩4,097 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,270 | ₩4,283 | ₩4,163 | ₩4,163 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,303 | ₩4,383 | ₩4,217 | ₩4,323 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,270 | ₩4,403 | ₩4,123 | ₩4,330 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,243 | ₩4,310 | ₩4,057 | ₩4,270 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,270 | ₩4,363 | ₩4,177 | ₩4,217 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,203 | ₩4,337 | ₩4,137 | ₩4,243 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,470 | ₩4,477 | ₩4,270 | ₩4,270 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,550 | ₩4,597 | ₩4,337 | ₩4,403 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,524 | ₩4,590 | ₩4,363 | ₩4,510 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,737 | ₩4,884 | ₩4,403 | ₩4,403 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,884 | ₩4,911 | ₩4,604 | ₩4,630 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,177 | ₩5,204 | ₩4,804 | ₩4,844 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,217 | ₩5,271 | ₩5,097 | ₩5,204 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,297 | ₩5,391 | ₩5,211 | ₩5,257 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,297 | ₩5,518 | ₩5,204 | ₩5,204 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,284 | ₩5,338 | ₩5,151 | ₩5,231 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,324 | ₩5,391 | ₩5,111 | ₩5,391 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,498 | ₩5,538 | ₩5,191 | ₩5,378 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,444 | ₩5,591 | ₩5,338 | ₩5,471 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,658 | ₩5,751 | ₩5,324 | ₩5,444 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,391 | ₩5,671 | ₩5,391 | ₩5,604 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,511 | ₩5,591 | ₩5,257 | ₩5,471 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,471 | ₩5,745 | ₩5,324 | ₩5,538 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,604 | ₩5,604 | ₩5,297 | ₩5,498 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,471 | ₩5,778 | ₩5,311 | ₩5,564 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,338 | ₩5,604 | ₩5,191 | ₩5,378 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,404 | ₩5,564 | ₩5,220 | ₩5,284 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,364 | ₩5,538 | ₩5,177 | ₩5,444 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,231 | ₩5,418 | ₩5,124 | ₩5,177 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,431 | ₩5,578 | ₩5,252 | ₩5,257 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,271 | ₩5,524 | ₩5,257 | ₩5,297 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,524 | ₩5,564 | ₩5,191 | ₩5,257 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,698 | ₩5,751 | ₩5,391 | ₩5,431 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,591 | ₩5,745 | ₩5,464 | ₩5,591 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,765 | ₩5,845 | ₩5,420 | ₩5,591 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,364 | ₩5,871 | ₩5,364 | ₩5,765 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,764 | ₩5,451 | ₩4,617 | ₩5,404 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,577 | ₩4,817 | ₩4,537 | ₩4,684 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,497 | ₩4,684 | ₩4,043 | ₩4,644 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,430 | ₩4,617 | ₩4,310 | ₩4,537 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,830 | ₩4,924 | ₩4,357 | ₩4,457 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,004 | ₩5,124 | ₩4,670 | ₩4,777 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,164 | ₩5,291 | ₩4,697 | ₩4,977 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,244 | ₩5,591 | ₩5,097 | ₩5,231 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,338 | ₩5,471 | ₩5,217 | ₩5,431 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,271 | ₩5,404 | ₩4,710 | ₩5,391 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,671 | ₩6,125 | ₩5,271 | ₩5,338 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,911 | ₩8,340 | ₩5,738 | ₩5,845 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,365 | ₩6,365 | ₩5,898 | ₩6,151 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,111 | ₩6,512 | ₩5,871 | ₩6,432 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,911 | ₩6,165 | ₩5,738 | ₩6,071 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,878 | ₩6,005 | ₩5,658 | ₩5,898 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,058 | ₩6,058 | ₩5,778 | ₩5,925 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,312 | ₩6,312 | ₩5,951 | ₩5,991 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,518 | ₩6,558 | ₩5,971 | ₩6,285 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,412 | ₩6,445 | ₩6,151 | ₩6,445 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,352 | ₩6,545 | ₩6,098 | ₩6,205 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,071 | ₩6,398 | ₩5,845 | ₩6,338 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,778 | ₩6,138 | ₩5,538 | ₩6,045 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,658 | ₩5,791 | ₩5,204 | ₩5,431 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,711 | ₩5,845 | ₩5,551 | ₩5,624 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,911 | ₩5,985 | ₩5,671 | ₩5,765 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,831 | ₩6,125 | ₩5,644 | ₩5,738 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩5,991 | ₩6,151 | ₩5,671 | ₩5,871 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,845 | ₩6,065 | ₩5,751 | ₩5,965 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,245 | ₩6,265 | ₩5,858 | ₩5,871 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,098 | ₩6,405 | ₩6,071 | ₩6,298 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,258 | ₩6,337 | ₩5,951 | ₩6,071 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,891 | ₩6,095 | ₩5,724 | ₩5,831 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,058 | ₩6,205 | ₩5,698 | ₩5,698 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,838 | ₩6,245 | ₩5,711 | ₩5,778 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,551 | ₩5,898 | ₩5,471 | ₩5,818 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,418 | ₩5,691 | ₩5,391 | ₩5,551 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,684 | ₩5,684 | ₩5,360 | ₩5,451 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,925 | ₩6,058 | ₩5,538 | ₩5,564 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,218 | ₩6,218 | ₩5,871 | ₩5,925 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,298 | ₩6,441 | ₩6,218 | ₩6,218 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,218 | ₩6,632 | ₩6,218 | ₩6,298 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,565 | ₩6,565 | ₩6,085 | ₩6,205 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,019 | ₩7,042 | ₩6,472 | ₩6,538 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,952 | ₩7,179 | ₩6,812 | ₩7,032 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩6,992 | ₩7,473 | ₩6,792 | ₩6,912 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,072 | ₩7,259 | ₩6,739 | ₩6,992 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,312 | ₩7,473 | ₩6,885 | ₩6,952 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,779 | ₩6,965 | ₩6,285 | ₩6,565 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,338 | ₩6,876 | ₩6,338 | ₩6,832 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,232 | ₩6,552 | ₩6,085 | ₩6,445 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,151 | ₩6,461 | ₩6,151 | ₩6,272 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,525 | ₩6,739 | ₩6,031 | ₩6,325 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,059 | ₩7,059 | ₩6,532 | ₩6,538 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,538 | ₩7,188 | ₩6,445 | ₩6,965 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,218 | ₩6,552 | ₩6,031 | ₩6,445 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,325 | ₩6,452 | ₩6,035 | ₩6,392 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,699 | ₩6,745 | ₩6,258 | ₩6,312 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,899 | ₩6,992 | ₩6,659 | ₩6,779 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,752 | ₩6,912 | ₩6,619 | ₩6,872 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,152 | ₩7,159 | ₩6,752 | ₩6,752 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,352 | ₩7,499 | ₩6,932 | ₩7,072 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,326 | ₩7,566 | ₩7,260 | ₩7,379 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,379 | ₩7,617 | ₩7,259 | ₩7,286 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,566 | ₩7,646 | ₩7,259 | ₩7,366 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,537 | ₩7,666 | ₩7,278 | ₩7,352 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,006 | ₩8,040 | ₩7,312 | ₩7,519 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,126 | ₩8,180 | ₩8,033 | ₩8,033 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,100 | ₩8,353 | ₩8,073 | ₩8,153 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,447 | ₩8,659 | ₩8,006 | ₩8,140 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,367 | ₩8,834 | ₩8,266 | ₩8,447 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,727 | ₩8,827 | ₩8,327 | ₩8,380 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,273 | ₩8,914 | ₩8,192 | ₩8,807 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,914 | ₩8,914 | ₩8,146 | ₩8,433 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,086 | ₩8,914 | ₩8,006 | ₩8,794 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,726 | ₩7,993 | ₩7,232 | ₩7,833 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,393 | ₩8,493 | ₩7,553 | ₩7,766 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,220 | ₩8,620 | ₩8,046 | ₩8,420 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,819 | ₩8,513 | ₩7,713 | ₩8,407 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,540 | ₩8,860 | ₩7,779 | ₩8,100 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩8,980 | ₩9,527 | ₩8,313 | ₩8,460 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,327 | ₩9,007 | ₩8,153 | ₩8,620 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,793 | ₩8,433 | ₩7,779 | ₩8,367 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,673 | ₩8,133 | ₩7,379 | ₩7,726 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,249 | ₩8,249 | ₩7,553 | ₩7,920 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,005 | ₩8,244 | ₩7,005 | ₩7,699 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,246 | ₩7,553 | ₩6,992 | ₩7,072 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,819 | ₩7,993 | ₩6,992 | ₩7,192 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩7,980 | ₩8,224 | ₩7,586 | ₩7,766 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,327 | ₩8,940 | ₩7,953 | ₩8,160 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,673 | ₩9,087 | ₩8,273 | ₩8,273 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,874 | ₩9,141 | ₩8,620 | ₩8,673 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩8,967 | ₩9,234 | ₩8,740 | ₩8,767 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,048 | ₩10,141 | ₩8,967 | ₩9,087 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,342 | ₩11,502 | ₩10,048 | ₩10,048 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,756 | ₩12,396 | ₩10,782 | ₩11,369 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩11,956 | ₩11,956 | ₩10,942 | ₩11,756 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,083 | ₩12,103 | ₩11,409 | ₩11,569 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,476 | ₩12,763 | ₩11,569 | ₩12,236 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,290 | ₩13,290 | ₩12,190 | ₩12,290 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,104 | ₩13,344 | ₩12,650 | ₩13,290 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,877 | ₩13,597 | ₩12,410 | ₩13,344 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,623 | ₩13,904 | ₩12,476 | ₩13,104 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,423 | ₩13,010 | ₩11,809 | ₩12,910 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,677 | ₩13,464 | ₩11,809 | ₩12,116 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,310 | ₩14,091 | ₩12,356 | ₩12,570 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,597 | ₩14,265 | ₩13,471 | ₩13,904 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,864 | ₩14,216 | ₩13,477 | ₩13,958 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,091 | ₩14,411 | ₩13,757 | ₩14,091 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,678 | ₩14,705 | ₩13,210 | ₩14,184 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,238 | ₩14,965 | ₩14,071 | ₩14,638 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,011 | ₩14,705 | ₩13,090 | ₩14,371 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,732 | ₩14,732 | ₩13,297 | ₩13,344 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,651 | ₩14,705 | ₩13,344 | ₩14,651 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,316 | ₩13,912 | ₩11,316 | ₩13,664 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,290 | ₩13,290 | ₩10,782 | ₩11,029 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,036 | ₩12,366 | ₩11,396 | ₩11,542 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,850 | ₩13,210 | ₩11,743 | ₩11,983 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,531 | ₩13,717 | ₩11,809 | ₩12,863 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,076 | ₩13,704 | ₩11,903 | ₩13,370 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,142 | ₩12,396 | ₩11,129 | ₩12,076 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,169 | ₩11,676 | ₩11,062 | ₩11,129 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,863 | ₩11,863 | ₩11,009 | ₩11,142 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,103 | ₩12,483 | ₩11,222 | ₩11,783 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,216 | ₩12,650 | ₩12,089 | ₩12,196 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,676 | ₩12,210 | ₩11,676 | ₩12,156 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,023 | ₩12,450 | ₩11,743 | ₩11,849 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,557 | ₩12,823 | ₩12,130 | ₩12,276 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,823 | ₩12,937 | ₩11,716 | ₩12,610 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,064 | ₩13,975 | ₩12,823 | ₩12,823 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,144 | ₩13,184 | ₩12,743 | ₩13,144 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,130 | ₩13,184 | ₩12,837 | ₩13,077 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,197 | ₩13,297 | ₩12,170 | ₩13,050 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,090 | ₩13,344 | ₩13,024 | ₩13,064 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,757 | ₩13,330 | ₩12,063 | ₩13,090 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,609 | ₩13,290 | ₩11,481 | ₩12,997 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,223 | ₩12,503 | ₩11,743 | ₩11,823 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,476 | ₩12,530 | ₩11,658 | ₩12,330 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,809 | ₩12,623 | ₩11,597 | ₩12,330 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,024 | ₩13,304 | ₩11,636 | ₩11,796 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,169 | ₩13,668 | ₩11,075 | ₩13,050 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,769 | ₩11,956 | ₩11,022 | ₩11,022 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,389 | ₩12,131 | ₩11,209 | ₩11,689 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,862 | ₩11,233 | ₩10,708 | ₩11,022 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,249 | ₩11,849 | ₩10,562 | ₩10,915 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,235 | ₩11,382 | ₩10,728 | ₩11,075 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,182 | ₩11,856 | ₩11,089 | ₩11,262 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,130 | ₩12,610 | ₩11,102 | ₩11,182 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,210 | ₩12,463 | ₩11,222 | ₩12,183 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,611 | ₩13,611 | ₩12,170 | ₩12,350 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,890 | ₩12,970 | ₩12,530 | ₩12,783 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,491 | ₩14,678 | ₩12,690 | ₩12,890 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,250 | ₩13,645 | ₩12,250 | ₩13,424 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,824 | ₩14,011 | ₩12,009 | ₩12,183 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,465 | ₩15,852 | ₩13,314 | ₩13,904 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,542 | ₩14,651 | ₩11,075 | ₩13,904 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,276 | ₩11,796 | ₩11,075 | ₩11,556 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,863 | ₩11,943 | ₩11,062 | ₩11,342 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,276 | ₩11,836 | ₩10,435 | ₩11,836 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,101 | ₩11,489 | ₩9,934 | ₩11,115 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,487 | ₩10,275 | ₩9,474 | ₩10,101 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,233 | ₩10,141 | ₩8,233 | ₩9,501 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,900 | ₩8,333 | ₩7,446 | ₩8,220 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,833 | ₩8,360 | ₩7,766 | ₩7,853 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,392 | ₩8,006 | ₩7,112 | ₩7,900 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,312 | ₩7,473 | ₩7,139 | ₩7,392 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,299 | ₩7,739 | ₩6,805 | ₩7,299 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩7,966 | ₩8,146 | ₩7,206 | ₩7,272 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,727 | ₩8,727 | ₩7,553 | ₩8,327 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,487 | ₩8,727 | ₩8,100 | ₩8,593 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,673 | ₩9,020 | ₩8,140 | ₩8,353 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,434 | ₩9,434 | ₩8,500 | ₩8,607 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,221 | ₩9,434 | ₩8,060 | ₩9,354 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,247 | ₩9,527 | ₩8,727 | ₩9,207 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,607 | ₩9,314 | ₩8,106 | ₩8,914 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,326 | ₩8,660 | ₩6,979 | ₩8,607 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,299 | ₩7,573 | ₩7,086 | ₩7,232 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,805 | ₩7,326 | ₩6,672 | ₩7,286 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,498 | ₩7,272 | ₩6,498 | ₩7,112 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,485 | ₩6,819 | ₩6,312 | ₩6,619 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,464 | ₩6,992 | ₩6,464 | ₩6,765 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,338 | ₩6,765 | ₩6,007 | ₩6,405 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,258 | ₩6,438 | ₩6,018 | ₩6,338 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,672 | ₩6,876 | ₩6,058 | ₩6,312 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,312 | ₩6,712 | ₩6,272 | ₩6,672 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,432 | ₩6,659 | ₩6,232 | ₩6,285 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,779 | ₩7,272 | ₩6,378 | ₩6,659 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,352 | ₩6,832 | ₩6,285 | ₩6,712 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,432 | ₩6,565 | ₩6,272 | ₩6,325 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,645 | ₩6,996 | ₩6,285 | ₩6,498 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,538 | ₩7,072 | ₩6,289 | ₩6,672 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,352 | ₩6,619 | ₩6,141 | ₩6,485 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,472 | ₩6,645 | ₩6,338 | ₩6,365 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,885 | ₩6,739 | ₩5,871 | ₩6,525 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,272 | ₩6,272 | ₩5,698 | ₩5,845 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,538 | ₩6,645 | ₩6,192 | ₩6,312 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,031 | ₩6,765 | ₩6,031 | ₩6,538 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,445 | ₩6,546 | ₩6,005 | ₩6,178 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,552 | ₩6,672 | ₩6,318 | ₩6,392 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,832 | ₩6,992 | ₩6,312 | ₩6,578 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,458 | ₩6,987 | ₩6,188 | ₩6,805 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,938 | ₩6,645 | ₩5,724 | ₩6,352 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,272 | ₩6,536 | ₩5,805 | ₩5,938 | -5.32% | 37만 |
|---|