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 | ₩3,288 | ₩3,409 | ₩3,155 | ₩3,155 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,475 | ₩3,475 | ₩3,141 | ₩3,342 | -3.85% | 11만 |
| 2026.10.07 | ₩3,462 | ₩3,600 | ₩3,382 | ₩3,422 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,876 | ₩3,917 | ₩3,489 | ₩3,556 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,636 | ₩3,863 | ₩3,449 | ₩3,783 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,876 | ₩3,876 | ₩3,355 | ₩3,609 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,850 | ₩3,863 | ₩3,689 | ₩3,810 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,836 | ₩3,970 | ₩3,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,863 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,796 | ₩3,890 | ₩3,790 | ₩3,876 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,890 | ₩3,970 | ₩3,756 | ₩3,803 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,042 | ₩4,130 | ₩3,890 | ₩3,903 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,184 | ₩4,227 | ₩4,037 | ₩4,104 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,277 | ₩4,291 | ₩4,170 | ₩4,170 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,311 | ₩4,391 | ₩4,224 | ₩4,331 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,277 | ₩4,411 | ₩4,130 | ₩4,338 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,251 | ₩4,318 | ₩4,064 | ₩4,277 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,277 | ₩4,371 | ₩4,184 | ₩4,224 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,211 | ₩4,344 | ₩4,144 | ₩4,251 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,478 | ₩4,485 | ₩4,277 | ₩4,277 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,558 | ₩4,605 | ₩4,344 | ₩4,411 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,531 | ₩4,598 | ₩4,371 | ₩4,518 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,745 | ₩4,892 | ₩4,411 | ₩4,411 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,892 | ₩4,919 | ₩4,612 | ₩4,638 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,186 | ₩5,213 | ₩4,812 | ₩4,852 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,226 | ₩5,280 | ₩5,106 | ₩5,213 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,307 | ₩5,400 | ₩5,220 | ₩5,267 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,307 | ₩5,527 | ₩5,213 | ₩5,213 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,293 | ₩5,347 | ₩5,160 | ₩5,240 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,333 | ₩5,400 | ₩5,120 | ₩5,400 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,507 | ₩5,547 | ₩5,200 | ₩5,387 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,454 | ₩5,601 | ₩5,347 | ₩5,480 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,668 | ₩5,761 | ₩5,333 | ₩5,454 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,400 | ₩5,681 | ₩5,400 | ₩5,614 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,521 | ₩5,601 | ₩5,267 | ₩5,480 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,480 | ₩5,754 | ₩5,333 | ₩5,547 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,614 | ₩5,614 | ₩5,307 | ₩5,507 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,480 | ₩5,788 | ₩5,320 | ₩5,574 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,347 | ₩5,614 | ₩5,200 | ₩5,387 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,414 | ₩5,574 | ₩5,229 | ₩5,293 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,373 | ₩5,547 | ₩5,186 | ₩5,454 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,240 | ₩5,427 | ₩5,133 | ₩5,186 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,440 | ₩5,587 | ₩5,261 | ₩5,267 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,280 | ₩5,534 | ₩5,267 | ₩5,307 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,534 | ₩5,574 | ₩5,200 | ₩5,267 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,708 | ₩5,761 | ₩5,400 | ₩5,440 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,601 | ₩5,754 | ₩5,474 | ₩5,601 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,775 | ₩5,855 | ₩5,430 | ₩5,601 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,373 | ₩5,881 | ₩5,373 | ₩5,775 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,772 | ₩5,460 | ₩4,625 | ₩5,414 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,585 | ₩4,825 | ₩4,545 | ₩4,692 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,505 | ₩4,692 | ₩4,050 | ₩4,652 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,438 | ₩4,625 | ₩4,318 | ₩4,545 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,839 | ₩4,932 | ₩4,364 | ₩4,465 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,013 | ₩5,133 | ₩4,678 | ₩4,785 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,173 | ₩5,300 | ₩4,705 | ₩4,986 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,253 | ₩5,601 | ₩5,106 | ₩5,240 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,347 | ₩5,480 | ₩5,226 | ₩5,440 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,280 | ₩5,414 | ₩4,719 | ₩5,400 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,681 | ₩6,135 | ₩5,280 | ₩5,347 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,922 | ₩8,354 | ₩5,748 | ₩5,855 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,376 | ₩6,376 | ₩5,908 | ₩6,162 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,122 | ₩6,523 | ₩5,881 | ₩6,443 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,922 | ₩6,176 | ₩5,748 | ₩6,082 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,888 | ₩6,015 | ₩5,668 | ₩5,908 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,069 | ₩6,069 | ₩5,788 | ₩5,935 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,323 | ₩6,323 | ₩5,962 | ₩6,002 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,530 | ₩6,570 | ₩5,982 | ₩6,296 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,423 | ₩6,456 | ₩6,162 | ₩6,456 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,363 | ₩6,556 | ₩6,109 | ₩6,216 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,082 | ₩6,409 | ₩5,855 | ₩6,349 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,788 | ₩6,149 | ₩5,547 | ₩6,055 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,668 | ₩5,801 | ₩5,213 | ₩5,440 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,721 | ₩5,855 | ₩5,561 | ₩5,634 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,922 | ₩5,995 | ₩5,681 | ₩5,775 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,841 | ₩6,135 | ₩5,654 | ₩5,748 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩6,002 | ₩6,162 | ₩5,681 | ₩5,881 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,855 | ₩6,075 | ₩5,761 | ₩5,975 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,256 | ₩6,276 | ₩5,868 | ₩5,881 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,109 | ₩6,416 | ₩6,082 | ₩6,309 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,269 | ₩6,348 | ₩5,962 | ₩6,082 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,901 | ₩6,106 | ₩5,734 | ₩5,841 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,069 | ₩6,216 | ₩5,708 | ₩5,708 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,848 | ₩6,256 | ₩5,721 | ₩5,788 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,561 | ₩5,908 | ₩5,480 | ₩5,828 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,427 | ₩5,701 | ₩5,400 | ₩5,561 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,694 | ₩5,694 | ₩5,369 | ₩5,460 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,935 | ₩6,069 | ₩5,547 | ₩5,574 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,229 | ₩6,229 | ₩5,881 | ₩5,935 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,309 | ₩6,452 | ₩6,229 | ₩6,229 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,229 | ₩6,643 | ₩6,229 | ₩6,309 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,577 | ₩6,577 | ₩6,095 | ₩6,216 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,031 | ₩7,054 | ₩6,483 | ₩6,550 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,964 | ₩7,191 | ₩6,824 | ₩7,044 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩7,004 | ₩7,485 | ₩6,804 | ₩6,924 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,084 | ₩7,272 | ₩6,750 | ₩7,004 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,325 | ₩7,485 | ₩6,897 | ₩6,964 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,790 | ₩6,978 | ₩6,296 | ₩6,577 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,349 | ₩6,888 | ₩6,349 | ₩6,844 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,242 | ₩6,563 | ₩6,095 | ₩6,456 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,162 | ₩6,472 | ₩6,162 | ₩6,282 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,536 | ₩6,750 | ₩6,042 | ₩6,336 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,071 | ₩7,071 | ₩6,543 | ₩6,550 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,550 | ₩7,201 | ₩6,456 | ₩6,978 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,229 | ₩6,563 | ₩6,042 | ₩6,456 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,336 | ₩6,463 | ₩6,046 | ₩6,403 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,710 | ₩6,757 | ₩6,269 | ₩6,323 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,911 | ₩7,004 | ₩6,670 | ₩6,790 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,764 | ₩6,924 | ₩6,630 | ₩6,884 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,165 | ₩7,171 | ₩6,764 | ₩6,764 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,365 | ₩7,512 | ₩6,944 | ₩7,084 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,338 | ₩7,579 | ₩7,273 | ₩7,392 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,392 | ₩7,630 | ₩7,272 | ₩7,298 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,579 | ₩7,659 | ₩7,272 | ₩7,379 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,550 | ₩7,679 | ₩7,290 | ₩7,365 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,020 | ₩8,054 | ₩7,325 | ₩7,532 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,140 | ₩8,194 | ₩8,047 | ₩8,047 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,114 | ₩8,368 | ₩8,087 | ₩8,167 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,461 | ₩8,674 | ₩8,020 | ₩8,154 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,381 | ₩8,849 | ₩8,281 | ₩8,461 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,742 | ₩8,842 | ₩8,341 | ₩8,394 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,287 | ₩8,929 | ₩8,206 | ₩8,822 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,929 | ₩8,929 | ₩8,160 | ₩8,448 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,100 | ₩8,929 | ₩8,020 | ₩8,809 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,739 | ₩8,007 | ₩7,245 | ₩7,846 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,408 | ₩8,508 | ₩7,566 | ₩7,780 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,234 | ₩8,635 | ₩8,060 | ₩8,435 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,833 | ₩8,528 | ₩7,726 | ₩8,421 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,555 | ₩8,876 | ₩7,793 | ₩8,114 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩8,996 | ₩9,544 | ₩8,328 | ₩8,475 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,341 | ₩9,023 | ₩8,167 | ₩8,635 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,806 | ₩8,448 | ₩7,793 | ₩8,381 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,686 | ₩8,147 | ₩7,392 | ₩7,739 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,263 | ₩8,263 | ₩7,566 | ₩7,933 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,018 | ₩8,258 | ₩7,018 | ₩7,713 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,258 | ₩7,566 | ₩7,004 | ₩7,084 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,833 | ₩8,007 | ₩7,004 | ₩7,205 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩7,993 | ₩8,238 | ₩7,599 | ₩7,780 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,341 | ₩8,956 | ₩7,967 | ₩8,174 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,688 | ₩9,103 | ₩8,287 | ₩8,287 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,889 | ₩9,156 | ₩8,635 | ₩8,688 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩8,983 | ₩9,250 | ₩8,755 | ₩8,782 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,065 | ₩10,159 | ₩8,983 | ₩9,103 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,362 | ₩11,522 | ₩10,065 | ₩10,065 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,776 | ₩12,418 | ₩10,800 | ₩11,389 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩11,977 | ₩11,977 | ₩10,961 | ₩11,776 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,104 | ₩12,124 | ₩11,429 | ₩11,589 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,498 | ₩12,785 | ₩11,589 | ₩12,257 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,313 | ₩13,313 | ₩12,211 | ₩12,311 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,126 | ₩13,367 | ₩12,672 | ₩13,313 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,899 | ₩13,621 | ₩12,431 | ₩13,367 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,645 | ₩13,928 | ₩12,498 | ₩13,126 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,445 | ₩13,033 | ₩11,830 | ₩12,932 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,699 | ₩13,487 | ₩11,830 | ₩12,137 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,333 | ₩14,115 | ₩12,378 | ₩12,592 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,621 | ₩14,289 | ₩13,494 | ₩13,928 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,888 | ₩14,241 | ₩13,501 | ₩13,982 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,115 | ₩14,436 | ₩13,781 | ₩14,115 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,704 | ₩14,730 | ₩13,233 | ₩14,209 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,262 | ₩14,991 | ₩14,095 | ₩14,663 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,035 | ₩14,730 | ₩13,113 | ₩14,396 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,757 | ₩14,757 | ₩13,320 | ₩13,367 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,674 | ₩14,730 | ₩13,367 | ₩14,677 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,335 | ₩13,936 | ₩11,335 | ₩13,688 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,313 | ₩13,313 | ₩10,800 | ₩11,048 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,057 | ₩12,387 | ₩11,415 | ₩11,562 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,872 | ₩13,233 | ₩11,763 | ₩12,003 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,554 | ₩13,741 | ₩11,830 | ₩12,886 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,097 | ₩13,728 | ₩11,923 | ₩13,394 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,161 | ₩12,418 | ₩11,148 | ₩12,097 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,188 | ₩11,696 | ₩11,081 | ₩11,148 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,883 | ₩11,883 | ₩11,028 | ₩11,161 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,124 | ₩12,505 | ₩11,242 | ₩11,803 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,237 | ₩12,672 | ₩12,110 | ₩12,217 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,696 | ₩12,231 | ₩11,696 | ₩12,177 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,044 | ₩12,471 | ₩11,763 | ₩11,870 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,578 | ₩12,846 | ₩12,151 | ₩12,298 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,846 | ₩12,959 | ₩11,736 | ₩12,632 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,086 | ₩13,999 | ₩12,846 | ₩12,846 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,166 | ₩13,206 | ₩12,765 | ₩13,166 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,153 | ₩13,206 | ₩12,859 | ₩13,100 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,220 | ₩13,320 | ₩12,191 | ₩13,073 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,113 | ₩13,367 | ₩13,046 | ₩13,086 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,779 | ₩13,354 | ₩12,084 | ₩13,113 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,629 | ₩13,313 | ₩11,501 | ₩13,019 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,244 | ₩12,525 | ₩11,763 | ₩11,843 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,498 | ₩12,552 | ₩11,679 | ₩12,351 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,830 | ₩12,645 | ₩11,617 | ₩12,351 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,046 | ₩13,327 | ₩11,656 | ₩11,816 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,188 | ₩13,692 | ₩11,095 | ₩13,073 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,790 | ₩11,977 | ₩11,041 | ₩11,041 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,409 | ₩12,152 | ₩11,228 | ₩11,709 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,881 | ₩11,252 | ₩10,727 | ₩11,041 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,268 | ₩11,870 | ₩10,580 | ₩10,934 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,255 | ₩11,402 | ₩10,747 | ₩11,095 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,201 | ₩11,876 | ₩11,108 | ₩11,282 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,151 | ₩12,632 | ₩11,121 | ₩11,201 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,231 | ₩12,485 | ₩11,242 | ₩12,204 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,634 | ₩13,634 | ₩12,191 | ₩12,371 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,912 | ₩12,993 | ₩12,552 | ₩12,805 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,514 | ₩14,704 | ₩12,712 | ₩12,912 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,271 | ₩13,669 | ₩12,271 | ₩13,447 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,848 | ₩14,035 | ₩12,030 | ₩12,204 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,490 | ₩15,880 | ₩13,337 | ₩13,928 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,562 | ₩14,677 | ₩11,095 | ₩13,928 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,295 | ₩11,816 | ₩11,095 | ₩11,576 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,883 | ₩11,963 | ₩11,081 | ₩11,362 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,295 | ₩11,856 | ₩10,453 | ₩11,856 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,119 | ₩11,509 | ₩9,952 | ₩11,135 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,504 | ₩10,293 | ₩9,490 | ₩10,119 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,247 | ₩10,159 | ₩8,247 | ₩9,517 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,913 | ₩8,348 | ₩7,459 | ₩8,234 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,846 | ₩8,374 | ₩7,780 | ₩7,866 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,405 | ₩8,020 | ₩7,125 | ₩7,913 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,325 | ₩7,485 | ₩7,151 | ₩7,405 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,312 | ₩7,753 | ₩6,817 | ₩7,312 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩7,980 | ₩8,160 | ₩7,218 | ₩7,285 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,742 | ₩8,742 | ₩7,566 | ₩8,341 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,501 | ₩8,742 | ₩8,114 | ₩8,608 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,688 | ₩9,036 | ₩8,154 | ₩8,368 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,450 | ₩9,450 | ₩8,515 | ₩8,622 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,237 | ₩9,450 | ₩8,074 | ₩9,370 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,263 | ₩9,544 | ₩8,742 | ₩9,223 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,622 | ₩9,330 | ₩8,120 | ₩8,929 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,338 | ₩8,675 | ₩6,991 | ₩8,622 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,312 | ₩7,586 | ₩7,098 | ₩7,245 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,817 | ₩7,338 | ₩6,683 | ₩7,298 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,510 | ₩7,285 | ₩6,510 | ₩7,125 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,496 | ₩6,830 | ₩6,323 | ₩6,630 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,475 | ₩7,004 | ₩6,475 | ₩6,777 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,349 | ₩6,777 | ₩6,018 | ₩6,416 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,269 | ₩6,450 | ₩6,028 | ₩6,349 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,683 | ₩6,888 | ₩6,069 | ₩6,323 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,323 | ₩6,724 | ₩6,282 | ₩6,683 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,443 | ₩6,670 | ₩6,242 | ₩6,296 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,790 | ₩7,285 | ₩6,389 | ₩6,670 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,363 | ₩6,844 | ₩6,296 | ₩6,724 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,443 | ₩6,577 | ₩6,282 | ₩6,336 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,657 | ₩7,008 | ₩6,296 | ₩6,510 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,550 | ₩7,084 | ₩6,300 | ₩6,683 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,363 | ₩6,630 | ₩6,151 | ₩6,496 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,483 | ₩6,657 | ₩6,349 | ₩6,376 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,895 | ₩6,750 | ₩5,881 | ₩6,536 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,282 | ₩6,282 | ₩5,708 | ₩5,855 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,550 | ₩6,657 | ₩6,202 | ₩6,323 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,042 | ₩6,777 | ₩6,042 | ₩6,550 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,456 | ₩6,558 | ₩6,015 | ₩6,189 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,563 | ₩6,683 | ₩6,329 | ₩6,403 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,844 | ₩7,004 | ₩6,323 | ₩6,590 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,470 | ₩6,999 | ₩6,198 | ₩6,817 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,948 | ₩6,657 | ₩5,734 | ₩6,363 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,282 | ₩6,547 | ₩5,815 | ₩5,948 | -5.32% | 37만 |
|---|