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 | ₩3,287 | ₩3,407 | ₩3,153 | ₩3,153 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,474 | ₩3,474 | ₩3,140 | ₩3,340 | -3.85% | 11만 |
| 2026.10.07 | ₩3,461 | ₩3,598 | ₩3,381 | ₩3,421 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,875 | ₩3,915 | ₩3,487 | ₩3,554 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,634 | ₩3,862 | ₩3,447 | ₩3,781 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,875 | ₩3,875 | ₩3,354 | ₩3,608 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,848 | ₩3,862 | ₩3,688 | ₩3,808 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,835 | ₩3,968 | ₩3,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,862 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,795 | ₩3,888 | ₩3,788 | ₩3,875 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,888 | ₩3,968 | ₩3,755 | ₩3,801 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,041 | ₩4,129 | ₩3,888 | ₩3,902 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,182 | ₩4,225 | ₩4,035 | ₩4,102 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,276 | ₩4,289 | ₩4,169 | ₩4,169 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,309 | ₩4,389 | ₩4,222 | ₩4,329 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,276 | ₩4,409 | ₩4,129 | ₩4,336 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,249 | ₩4,316 | ₩4,062 | ₩4,276 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,276 | ₩4,369 | ₩4,182 | ₩4,222 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,209 | ₩4,343 | ₩4,142 | ₩4,249 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,476 | ₩4,483 | ₩4,276 | ₩4,276 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,556 | ₩4,603 | ₩4,343 | ₩4,409 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,530 | ₩4,596 | ₩4,369 | ₩4,516 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,743 | ₩4,890 | ₩4,409 | ₩4,409 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,890 | ₩4,917 | ₩4,610 | ₩4,637 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,184 | ₩5,211 | ₩4,810 | ₩4,850 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,224 | ₩5,278 | ₩5,104 | ₩5,211 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,305 | ₩5,398 | ₩5,218 | ₩5,265 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,305 | ₩5,525 | ₩5,211 | ₩5,211 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,291 | ₩5,345 | ₩5,158 | ₩5,238 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,331 | ₩5,398 | ₩5,118 | ₩5,398 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,505 | ₩5,545 | ₩5,198 | ₩5,385 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,452 | ₩5,599 | ₩5,345 | ₩5,478 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,665 | ₩5,759 | ₩5,331 | ₩5,452 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,398 | ₩5,679 | ₩5,398 | ₩5,612 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,518 | ₩5,599 | ₩5,265 | ₩5,478 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,478 | ₩5,752 | ₩5,331 | ₩5,545 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,612 | ₩5,612 | ₩5,305 | ₩5,505 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,478 | ₩5,786 | ₩5,318 | ₩5,572 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,345 | ₩5,612 | ₩5,198 | ₩5,385 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,412 | ₩5,572 | ₩5,227 | ₩5,291 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,371 | ₩5,545 | ₩5,184 | ₩5,452 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,238 | ₩5,425 | ₩5,131 | ₩5,184 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,438 | ₩5,585 | ₩5,259 | ₩5,265 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,278 | ₩5,532 | ₩5,265 | ₩5,305 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,532 | ₩5,572 | ₩5,198 | ₩5,265 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,705 | ₩5,759 | ₩5,398 | ₩5,438 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,599 | ₩5,752 | ₩5,472 | ₩5,599 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,772 | ₩5,852 | ₩5,428 | ₩5,599 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,371 | ₩5,879 | ₩5,371 | ₩5,772 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,770 | ₩5,458 | ₩4,623 | ₩5,412 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,583 | ₩4,824 | ₩4,543 | ₩4,690 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,503 | ₩4,690 | ₩4,049 | ₩4,650 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,436 | ₩4,623 | ₩4,316 | ₩4,543 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,837 | ₩4,931 | ₩4,363 | ₩4,463 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,011 | ₩5,131 | ₩4,677 | ₩4,784 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,171 | ₩5,298 | ₩4,703 | ₩4,984 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,251 | ₩5,599 | ₩5,104 | ₩5,238 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,345 | ₩5,478 | ₩5,224 | ₩5,438 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,278 | ₩5,412 | ₩4,717 | ₩5,398 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,679 | ₩6,133 | ₩5,278 | ₩5,345 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,919 | ₩8,351 | ₩5,746 | ₩5,852 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,374 | ₩6,374 | ₩5,906 | ₩6,160 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,120 | ₩6,521 | ₩5,879 | ₩6,440 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,919 | ₩6,173 | ₩5,746 | ₩6,080 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,886 | ₩6,013 | ₩5,665 | ₩5,906 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,066 | ₩6,066 | ₩5,786 | ₩5,933 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,320 | ₩6,320 | ₩5,959 | ₩5,999 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,527 | ₩6,567 | ₩5,979 | ₩6,293 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,420 | ₩6,454 | ₩6,160 | ₩6,454 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,360 | ₩6,554 | ₩6,106 | ₩6,213 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,080 | ₩6,407 | ₩5,852 | ₩6,347 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,786 | ₩6,146 | ₩5,545 | ₩6,053 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,665 | ₩5,799 | ₩5,211 | ₩5,438 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,719 | ₩5,852 | ₩5,559 | ₩5,632 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,919 | ₩5,993 | ₩5,679 | ₩5,772 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,839 | ₩6,133 | ₩5,652 | ₩5,746 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩5,999 | ₩6,160 | ₩5,679 | ₩5,879 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,852 | ₩6,073 | ₩5,759 | ₩5,973 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,253 | ₩6,273 | ₩5,866 | ₩5,879 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,106 | ₩6,414 | ₩6,080 | ₩6,307 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,267 | ₩6,346 | ₩5,959 | ₩6,080 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,899 | ₩6,104 | ₩5,732 | ₩5,839 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,066 | ₩6,213 | ₩5,705 | ₩5,705 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,846 | ₩6,253 | ₩5,719 | ₩5,786 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,559 | ₩5,906 | ₩5,478 | ₩5,826 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,425 | ₩5,699 | ₩5,398 | ₩5,559 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,692 | ₩5,692 | ₩5,367 | ₩5,458 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,933 | ₩6,066 | ₩5,545 | ₩5,572 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,227 | ₩6,227 | ₩5,879 | ₩5,933 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,307 | ₩6,450 | ₩6,227 | ₩6,227 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,227 | ₩6,641 | ₩6,227 | ₩6,307 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,574 | ₩6,574 | ₩6,093 | ₩6,213 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,028 | ₩7,051 | ₩6,480 | ₩6,547 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,961 | ₩7,189 | ₩6,821 | ₩7,042 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩7,002 | ₩7,483 | ₩6,801 | ₩6,921 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,082 | ₩7,269 | ₩6,748 | ₩7,002 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,322 | ₩7,483 | ₩6,895 | ₩6,961 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,788 | ₩6,975 | ₩6,293 | ₩6,574 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,347 | ₩6,885 | ₩6,347 | ₩6,841 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,240 | ₩6,561 | ₩6,093 | ₩6,454 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,160 | ₩6,470 | ₩6,160 | ₩6,280 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,534 | ₩6,748 | ₩6,040 | ₩6,333 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,068 | ₩7,068 | ₩6,541 | ₩6,547 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,547 | ₩7,198 | ₩6,454 | ₩6,975 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,227 | ₩6,561 | ₩6,040 | ₩6,454 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,333 | ₩6,460 | ₩6,044 | ₩6,400 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,708 | ₩6,754 | ₩6,267 | ₩6,320 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,908 | ₩7,002 | ₩6,668 | ₩6,788 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,761 | ₩6,921 | ₩6,627 | ₩6,881 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,162 | ₩7,169 | ₩6,761 | ₩6,761 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,362 | ₩7,509 | ₩6,941 | ₩7,082 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,336 | ₩7,576 | ₩7,270 | ₩7,389 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,389 | ₩7,627 | ₩7,269 | ₩7,296 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,576 | ₩7,656 | ₩7,269 | ₩7,376 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,547 | ₩7,676 | ₩7,288 | ₩7,362 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,017 | ₩8,050 | ₩7,322 | ₩7,529 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,137 | ₩8,191 | ₩8,044 | ₩8,044 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,111 | ₩8,364 | ₩8,084 | ₩8,164 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,458 | ₩8,670 | ₩8,017 | ₩8,151 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,378 | ₩8,846 | ₩8,278 | ₩8,458 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,739 | ₩8,839 | ₩8,338 | ₩8,391 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,284 | ₩8,926 | ₩8,203 | ₩8,819 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,926 | ₩8,926 | ₩8,157 | ₩8,445 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,097 | ₩8,926 | ₩8,017 | ₩8,805 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,736 | ₩8,004 | ₩7,242 | ₩7,843 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,405 | ₩8,505 | ₩7,563 | ₩7,777 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,231 | ₩8,632 | ₩8,057 | ₩8,431 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,830 | ₩8,525 | ₩7,723 | ₩8,418 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,552 | ₩8,872 | ₩7,790 | ₩8,111 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩8,992 | ₩9,540 | ₩8,324 | ₩8,471 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,338 | ₩9,019 | ₩8,164 | ₩8,632 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,803 | ₩8,445 | ₩7,790 | ₩8,378 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,683 | ₩8,144 | ₩7,389 | ₩7,736 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,260 | ₩8,260 | ₩7,563 | ₩7,930 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,015 | ₩8,255 | ₩7,015 | ₩7,710 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,255 | ₩7,563 | ₩7,002 | ₩7,082 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,830 | ₩8,004 | ₩7,002 | ₩7,202 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩7,990 | ₩8,235 | ₩7,596 | ₩7,777 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,338 | ₩8,952 | ₩7,964 | ₩8,171 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,685 | ₩9,099 | ₩8,284 | ₩8,284 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,886 | ₩9,153 | ₩8,632 | ₩8,685 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩8,979 | ₩9,246 | ₩8,752 | ₩8,779 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,061 | ₩10,155 | ₩8,979 | ₩9,099 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,358 | ₩11,518 | ₩10,061 | ₩10,061 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,772 | ₩12,413 | ₩10,796 | ₩11,384 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩11,972 | ₩11,972 | ₩10,957 | ₩11,772 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,099 | ₩12,119 | ₩11,424 | ₩11,585 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,493 | ₩12,781 | ₩11,585 | ₩12,253 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,308 | ₩13,308 | ₩12,206 | ₩12,306 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,121 | ₩13,362 | ₩12,667 | ₩13,308 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,894 | ₩13,616 | ₩12,426 | ₩13,362 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,640 | ₩13,923 | ₩12,493 | ₩13,121 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,440 | ₩13,028 | ₩11,825 | ₩12,928 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,694 | ₩13,482 | ₩11,825 | ₩12,133 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,328 | ₩14,110 | ₩12,373 | ₩12,587 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,616 | ₩14,284 | ₩13,489 | ₩13,923 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,883 | ₩14,236 | ₩13,495 | ₩13,976 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,110 | ₩14,431 | ₩13,776 | ₩14,110 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,698 | ₩14,725 | ₩13,228 | ₩14,204 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,257 | ₩14,985 | ₩14,090 | ₩14,658 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,030 | ₩14,725 | ₩13,108 | ₩14,391 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,751 | ₩14,751 | ₩13,315 | ₩13,362 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,669 | ₩14,725 | ₩13,362 | ₩14,671 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,331 | ₩13,931 | ₩11,331 | ₩13,682 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,308 | ₩13,308 | ₩10,796 | ₩11,044 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,052 | ₩12,382 | ₩11,411 | ₩11,558 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,867 | ₩13,228 | ₩11,758 | ₩11,999 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,549 | ₩13,736 | ₩11,825 | ₩12,881 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,092 | ₩13,723 | ₩11,919 | ₩13,389 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,157 | ₩12,413 | ₩11,144 | ₩12,092 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,184 | ₩11,692 | ₩11,077 | ₩11,144 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,879 | ₩11,879 | ₩11,023 | ₩11,157 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,119 | ₩12,500 | ₩11,237 | ₩11,798 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,233 | ₩12,667 | ₩12,106 | ₩12,213 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,692 | ₩12,226 | ₩11,692 | ₩12,173 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,039 | ₩12,467 | ₩11,758 | ₩11,865 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,573 | ₩12,841 | ₩12,146 | ₩12,293 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,841 | ₩12,954 | ₩11,732 | ₩12,627 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,081 | ₩13,994 | ₩12,841 | ₩12,841 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,161 | ₩13,201 | ₩12,761 | ₩13,161 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,148 | ₩13,201 | ₩12,854 | ₩13,095 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,215 | ₩13,315 | ₩12,186 | ₩13,068 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,108 | ₩13,362 | ₩13,041 | ₩13,081 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,774 | ₩13,348 | ₩12,079 | ₩13,108 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,625 | ₩13,308 | ₩11,496 | ₩13,014 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,239 | ₩12,520 | ₩11,758 | ₩11,839 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,493 | ₩12,547 | ₩11,674 | ₩12,346 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,825 | ₩12,640 | ₩11,613 | ₩12,346 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,041 | ₩13,322 | ₩11,651 | ₩11,812 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,184 | ₩13,686 | ₩11,090 | ₩13,068 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,785 | ₩11,972 | ₩11,037 | ₩11,037 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,404 | ₩12,147 | ₩11,224 | ₩11,705 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,877 | ₩11,248 | ₩10,723 | ₩11,037 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,264 | ₩11,865 | ₩10,576 | ₩10,930 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,251 | ₩11,398 | ₩10,743 | ₩11,090 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,197 | ₩11,872 | ₩11,104 | ₩11,277 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,146 | ₩12,627 | ₩11,117 | ₩11,197 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,226 | ₩12,480 | ₩11,237 | ₩12,199 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,629 | ₩13,629 | ₩12,186 | ₩12,366 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,907 | ₩12,988 | ₩12,547 | ₩12,801 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,509 | ₩14,698 | ₩12,707 | ₩12,907 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,266 | ₩13,664 | ₩12,266 | ₩13,442 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,843 | ₩14,030 | ₩12,026 | ₩12,199 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,484 | ₩15,874 | ₩13,332 | ₩13,923 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,558 | ₩14,671 | ₩11,090 | ₩13,923 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,291 | ₩11,812 | ₩11,090 | ₩11,571 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,879 | ₩11,959 | ₩11,077 | ₩11,358 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,291 | ₩11,852 | ₩10,449 | ₩11,852 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,115 | ₩11,505 | ₩9,948 | ₩11,130 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,500 | ₩10,289 | ₩9,487 | ₩10,115 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,244 | ₩10,155 | ₩8,244 | ₩9,514 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,910 | ₩8,344 | ₩7,456 | ₩8,231 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,843 | ₩8,371 | ₩7,777 | ₩7,863 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,402 | ₩8,017 | ₩7,122 | ₩7,910 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,322 | ₩7,483 | ₩7,149 | ₩7,402 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,309 | ₩7,750 | ₩6,815 | ₩7,309 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩7,977 | ₩8,157 | ₩7,215 | ₩7,282 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,739 | ₩8,739 | ₩7,563 | ₩8,338 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,498 | ₩8,739 | ₩8,111 | ₩8,605 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,685 | ₩9,033 | ₩8,151 | ₩8,364 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,447 | ₩9,447 | ₩8,511 | ₩8,618 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,233 | ₩9,447 | ₩8,071 | ₩9,367 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,260 | ₩9,540 | ₩8,739 | ₩9,220 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,618 | ₩9,327 | ₩8,117 | ₩8,926 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,336 | ₩8,672 | ₩6,988 | ₩8,618 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,309 | ₩7,583 | ₩7,095 | ₩7,242 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,815 | ₩7,336 | ₩6,681 | ₩7,296 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,507 | ₩7,282 | ₩6,507 | ₩7,122 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,494 | ₩6,828 | ₩6,320 | ₩6,627 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,472 | ₩7,002 | ₩6,472 | ₩6,774 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,347 | ₩6,774 | ₩6,015 | ₩6,414 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,267 | ₩6,447 | ₩6,026 | ₩6,347 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,681 | ₩6,885 | ₩6,066 | ₩6,320 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,320 | ₩6,721 | ₩6,280 | ₩6,681 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,440 | ₩6,668 | ₩6,240 | ₩6,293 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,788 | ₩7,282 | ₩6,387 | ₩6,668 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,360 | ₩6,841 | ₩6,293 | ₩6,721 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,440 | ₩6,574 | ₩6,280 | ₩6,333 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,654 | ₩7,006 | ₩6,293 | ₩6,507 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,547 | ₩7,082 | ₩6,297 | ₩6,681 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,360 | ₩6,627 | ₩6,149 | ₩6,494 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,480 | ₩6,654 | ₩6,347 | ₩6,374 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,893 | ₩6,748 | ₩5,879 | ₩6,534 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,280 | ₩6,280 | ₩5,705 | ₩5,852 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,547 | ₩6,654 | ₩6,200 | ₩6,320 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,040 | ₩6,774 | ₩6,040 | ₩6,547 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,454 | ₩6,555 | ₩6,013 | ₩6,187 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,561 | ₩6,681 | ₩6,327 | ₩6,400 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,841 | ₩7,002 | ₩6,320 | ₩6,587 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,467 | ₩6,996 | ₩6,196 | ₩6,815 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,946 | ₩6,654 | ₩5,732 | ₩6,360 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,280 | ₩6,545 | ₩5,812 | ₩5,946 | -5.32% | 37만 |
|---|