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 | ₩3,289 | ₩3,410 | ₩3,156 | ₩3,156 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,477 | ₩3,477 | ₩3,142 | ₩3,343 | -3.85% | 11만 |
| 2026.10.07 | ₩3,463 | ₩3,601 | ₩3,383 | ₩3,423 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,878 | ₩3,918 | ₩3,490 | ₩3,557 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,637 | ₩3,864 | ₩3,450 | ₩3,784 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,878 | ₩3,878 | ₩3,356 | ₩3,610 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,851 | ₩3,864 | ₩3,691 | ₩3,811 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,838 | ₩3,971 | ₩3,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,864 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,798 | ₩3,891 | ₩3,791 | ₩3,878 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,891 | ₩3,971 | ₩3,757 | ₩3,804 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,044 | ₩4,132 | ₩3,891 | ₩3,905 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,185 | ₩4,228 | ₩4,038 | ₩4,105 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,279 | ₩4,292 | ₩4,172 | ₩4,172 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,312 | ₩4,393 | ₩4,225 | ₩4,332 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,279 | ₩4,413 | ₩4,132 | ₩4,339 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,252 | ₩4,319 | ₩4,065 | ₩4,279 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,279 | ₩4,373 | ₩4,185 | ₩4,225 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,212 | ₩4,346 | ₩4,145 | ₩4,252 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,480 | ₩4,486 | ₩4,279 | ₩4,279 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,560 | ₩4,607 | ₩4,346 | ₩4,413 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,533 | ₩4,600 | ₩4,373 | ₩4,520 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,747 | ₩4,894 | ₩4,413 | ₩4,413 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,894 | ₩4,921 | ₩4,613 | ₩4,640 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,188 | ₩5,215 | ₩4,814 | ₩4,854 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,228 | ₩5,282 | ₩5,108 | ₩5,215 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,309 | ₩5,402 | ₩5,222 | ₩5,268 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,309 | ₩5,529 | ₩5,215 | ₩5,215 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,295 | ₩5,349 | ₩5,162 | ₩5,242 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,335 | ₩5,402 | ₩5,121 | ₩5,402 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,509 | ₩5,549 | ₩5,202 | ₩5,389 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,456 | ₩5,603 | ₩5,349 | ₩5,482 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,670 | ₩5,763 | ₩5,335 | ₩5,456 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,402 | ₩5,683 | ₩5,402 | ₩5,616 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,523 | ₩5,603 | ₩5,268 | ₩5,482 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,482 | ₩5,757 | ₩5,335 | ₩5,549 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,616 | ₩5,616 | ₩5,309 | ₩5,509 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,482 | ₩5,790 | ₩5,322 | ₩5,576 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,349 | ₩5,616 | ₩5,202 | ₩5,389 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,416 | ₩5,576 | ₩5,231 | ₩5,295 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,375 | ₩5,549 | ₩5,188 | ₩5,456 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,242 | ₩5,429 | ₩5,135 | ₩5,188 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,442 | ₩5,589 | ₩5,263 | ₩5,268 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,282 | ₩5,536 | ₩5,268 | ₩5,309 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,536 | ₩5,576 | ₩5,202 | ₩5,268 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,710 | ₩5,763 | ₩5,402 | ₩5,442 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,603 | ₩5,757 | ₩5,476 | ₩5,603 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,777 | ₩5,857 | ₩5,432 | ₩5,603 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,375 | ₩5,884 | ₩5,375 | ₩5,777 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,774 | ₩5,462 | ₩4,627 | ₩5,416 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,587 | ₩4,827 | ₩4,546 | ₩4,694 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,506 | ₩4,694 | ₩4,052 | ₩4,653 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,439 | ₩4,627 | ₩4,319 | ₩4,546 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,841 | ₩4,934 | ₩4,366 | ₩4,466 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,014 | ₩5,135 | ₩4,680 | ₩4,787 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,175 | ₩5,302 | ₩4,707 | ₩4,988 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,255 | ₩5,603 | ₩5,108 | ₩5,242 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,349 | ₩5,482 | ₩5,228 | ₩5,442 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,282 | ₩5,416 | ₩4,720 | ₩5,402 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,683 | ₩6,138 | ₩5,282 | ₩5,349 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,924 | ₩8,357 | ₩5,750 | ₩5,857 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,378 | ₩6,378 | ₩5,910 | ₩6,164 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,124 | ₩6,525 | ₩5,884 | ₩6,445 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,924 | ₩6,178 | ₩5,750 | ₩6,084 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,890 | ₩6,017 | ₩5,670 | ₩5,910 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,071 | ₩6,071 | ₩5,790 | ₩5,937 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,325 | ₩6,325 | ₩5,964 | ₩6,004 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,532 | ₩6,572 | ₩5,984 | ₩6,298 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,425 | ₩6,459 | ₩6,164 | ₩6,459 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,365 | ₩6,559 | ₩6,111 | ₩6,218 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,084 | ₩6,412 | ₩5,857 | ₩6,352 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,790 | ₩6,151 | ₩5,549 | ₩6,057 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,670 | ₩5,803 | ₩5,215 | ₩5,442 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,723 | ₩5,857 | ₩5,563 | ₩5,636 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,924 | ₩5,997 | ₩5,683 | ₩5,777 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,843 | ₩6,138 | ₩5,656 | ₩5,750 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩6,004 | ₩6,164 | ₩5,683 | ₩5,884 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,857 | ₩6,077 | ₩5,763 | ₩5,977 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,258 | ₩6,278 | ₩5,870 | ₩5,884 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,111 | ₩6,418 | ₩6,084 | ₩6,311 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,271 | ₩6,350 | ₩5,964 | ₩6,084 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,904 | ₩6,108 | ₩5,737 | ₩5,843 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,071 | ₩6,218 | ₩5,710 | ₩5,710 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,850 | ₩6,258 | ₩5,723 | ₩5,790 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,563 | ₩5,910 | ₩5,482 | ₩5,830 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,429 | ₩5,703 | ₩5,402 | ₩5,563 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,696 | ₩5,696 | ₩5,371 | ₩5,462 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,937 | ₩6,071 | ₩5,549 | ₩5,576 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,231 | ₩6,231 | ₩5,884 | ₩5,937 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,311 | ₩6,455 | ₩6,231 | ₩6,231 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,231 | ₩6,646 | ₩6,231 | ₩6,311 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,579 | ₩6,579 | ₩6,098 | ₩6,218 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,034 | ₩7,056 | ₩6,485 | ₩6,552 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,967 | ₩7,194 | ₩6,826 | ₩7,047 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩7,007 | ₩7,488 | ₩6,806 | ₩6,927 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,087 | ₩7,274 | ₩6,753 | ₩7,007 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,328 | ₩7,488 | ₩6,900 | ₩6,967 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,793 | ₩6,980 | ₩6,298 | ₩6,579 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,352 | ₩6,890 | ₩6,352 | ₩6,846 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,245 | ₩6,566 | ₩6,098 | ₩6,459 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,164 | ₩6,475 | ₩6,164 | ₩6,285 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,539 | ₩6,753 | ₩6,044 | ₩6,338 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,074 | ₩7,074 | ₩6,545 | ₩6,552 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,552 | ₩7,203 | ₩6,459 | ₩6,980 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,231 | ₩6,566 | ₩6,044 | ₩6,459 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,338 | ₩6,465 | ₩6,048 | ₩6,405 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,713 | ₩6,759 | ₩6,271 | ₩6,325 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,913 | ₩7,007 | ₩6,673 | ₩6,793 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,766 | ₩6,927 | ₩6,632 | ₩6,886 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,167 | ₩7,174 | ₩6,766 | ₩6,766 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,368 | ₩7,515 | ₩6,947 | ₩7,087 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,341 | ₩7,582 | ₩7,276 | ₩7,395 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,395 | ₩7,633 | ₩7,274 | ₩7,301 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,582 | ₩7,662 | ₩7,274 | ₩7,381 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,552 | ₩7,682 | ₩7,293 | ₩7,368 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,023 | ₩8,057 | ₩7,328 | ₩7,535 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,143 | ₩8,197 | ₩8,050 | ₩8,050 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,117 | ₩8,371 | ₩8,090 | ₩8,170 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,464 | ₩8,677 | ₩8,023 | ₩8,157 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,384 | ₩8,852 | ₩8,284 | ₩8,464 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,745 | ₩8,845 | ₩8,344 | ₩8,397 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,291 | ₩8,932 | ₩8,209 | ₩8,825 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,932 | ₩8,932 | ₩8,163 | ₩8,451 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,103 | ₩8,932 | ₩8,023 | ₩8,812 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,742 | ₩8,010 | ₩7,248 | ₩7,849 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,411 | ₩8,511 | ₩7,568 | ₩7,782 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,237 | ₩8,638 | ₩8,063 | ₩8,438 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,836 | ₩8,531 | ₩7,729 | ₩8,424 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,558 | ₩8,879 | ₩7,796 | ₩8,117 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩8,999 | ₩9,547 | ₩8,331 | ₩8,478 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,344 | ₩9,026 | ₩8,170 | ₩8,638 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,809 | ₩8,451 | ₩7,796 | ₩8,384 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,689 | ₩8,150 | ₩7,395 | ₩7,742 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,266 | ₩8,266 | ₩7,568 | ₩7,936 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,020 | ₩8,261 | ₩7,020 | ₩7,716 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,261 | ₩7,568 | ₩7,007 | ₩7,087 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,836 | ₩8,010 | ₩7,007 | ₩7,207 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩7,996 | ₩8,241 | ₩7,602 | ₩7,782 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,344 | ₩8,959 | ₩7,970 | ₩8,177 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,692 | ₩9,106 | ₩8,291 | ₩8,291 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,892 | ₩9,160 | ₩8,638 | ₩8,692 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩8,986 | ₩9,253 | ₩8,759 | ₩8,785 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,069 | ₩10,163 | ₩8,986 | ₩9,106 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,366 | ₩11,526 | ₩10,069 | ₩10,069 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,781 | ₩12,422 | ₩10,804 | ₩11,393 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩11,981 | ₩11,981 | ₩10,965 | ₩11,781 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,108 | ₩12,128 | ₩11,433 | ₩11,593 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,503 | ₩12,790 | ₩11,593 | ₩12,262 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,318 | ₩13,318 | ₩12,215 | ₩12,315 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,131 | ₩13,372 | ₩12,676 | ₩13,318 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,904 | ₩13,626 | ₩12,436 | ₩13,372 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,650 | ₩13,933 | ₩12,503 | ₩13,131 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,449 | ₩13,038 | ₩11,834 | ₩12,937 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,703 | ₩13,492 | ₩11,834 | ₩12,142 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,338 | ₩14,121 | ₩12,382 | ₩12,596 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,626 | ₩14,294 | ₩13,499 | ₩13,933 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,893 | ₩14,246 | ₩13,506 | ₩13,987 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,121 | ₩14,442 | ₩13,786 | ₩14,121 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,709 | ₩14,736 | ₩13,238 | ₩14,214 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,268 | ₩14,996 | ₩14,101 | ₩14,669 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,040 | ₩14,736 | ₩13,118 | ₩14,401 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,762 | ₩14,762 | ₩13,325 | ₩13,372 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,679 | ₩14,736 | ₩13,372 | ₩14,682 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,339 | ₩13,941 | ₩11,339 | ₩13,693 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,318 | ₩13,318 | ₩10,804 | ₩11,052 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,061 | ₩12,392 | ₩11,420 | ₩11,567 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,877 | ₩13,238 | ₩11,767 | ₩12,008 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,559 | ₩13,746 | ₩11,834 | ₩12,890 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,101 | ₩13,733 | ₩11,928 | ₩13,399 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,165 | ₩12,422 | ₩11,152 | ₩12,101 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,192 | ₩11,700 | ₩11,085 | ₩11,152 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,888 | ₩11,888 | ₩11,032 | ₩11,165 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,128 | ₩12,509 | ₩11,246 | ₩11,807 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,242 | ₩12,676 | ₩12,115 | ₩12,222 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,700 | ₩12,235 | ₩11,700 | ₩12,182 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,048 | ₩12,476 | ₩11,767 | ₩11,874 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,583 | ₩12,850 | ₩12,155 | ₩12,302 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,850 | ₩12,964 | ₩11,740 | ₩12,636 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,091 | ₩14,004 | ₩12,850 | ₩12,850 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,171 | ₩13,211 | ₩12,770 | ₩13,171 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,158 | ₩13,211 | ₩12,864 | ₩13,104 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,225 | ₩13,325 | ₩12,195 | ₩13,078 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,118 | ₩13,372 | ₩13,051 | ₩13,091 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,783 | ₩13,358 | ₩12,088 | ₩13,118 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,633 | ₩13,318 | ₩11,505 | ₩13,024 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,249 | ₩12,529 | ₩11,767 | ₩11,847 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,503 | ₩12,556 | ₩11,683 | ₩12,356 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,834 | ₩12,650 | ₩11,621 | ₩12,356 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,051 | ₩13,332 | ₩11,660 | ₩11,821 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,192 | ₩13,697 | ₩11,099 | ₩13,078 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,794 | ₩11,981 | ₩11,045 | ₩11,045 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,413 | ₩12,156 | ₩11,232 | ₩11,714 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,885 | ₩11,256 | ₩10,731 | ₩11,045 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,272 | ₩11,874 | ₩10,584 | ₩10,938 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,259 | ₩11,406 | ₩10,751 | ₩11,099 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,206 | ₩11,881 | ₩11,112 | ₩11,286 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,155 | ₩12,636 | ₩11,125 | ₩11,206 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,235 | ₩12,489 | ₩11,246 | ₩12,208 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,639 | ₩13,639 | ₩12,195 | ₩12,376 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,917 | ₩12,997 | ₩12,556 | ₩12,810 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,519 | ₩14,709 | ₩12,717 | ₩12,917 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,275 | ₩13,674 | ₩12,275 | ₩13,452 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,853 | ₩14,040 | ₩12,035 | ₩12,208 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,495 | ₩15,886 | ₩13,342 | ₩13,933 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,567 | ₩14,682 | ₩11,099 | ₩13,933 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,299 | ₩11,821 | ₩11,099 | ₩11,580 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,888 | ₩11,968 | ₩11,085 | ₩11,366 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,299 | ₩11,861 | ₩10,457 | ₩11,861 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,122 | ₩11,513 | ₩9,955 | ₩11,139 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,507 | ₩10,296 | ₩9,494 | ₩10,122 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,250 | ₩10,163 | ₩8,250 | ₩9,521 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,916 | ₩8,351 | ₩7,461 | ₩8,237 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,849 | ₩8,377 | ₩7,782 | ₩7,869 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,408 | ₩8,023 | ₩7,127 | ₩7,916 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,328 | ₩7,488 | ₩7,154 | ₩7,408 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,314 | ₩7,756 | ₩6,820 | ₩7,314 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩7,983 | ₩8,163 | ₩7,221 | ₩7,288 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,745 | ₩8,745 | ₩7,568 | ₩8,344 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,504 | ₩8,745 | ₩8,117 | ₩8,611 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,692 | ₩9,039 | ₩8,157 | ₩8,371 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,454 | ₩9,454 | ₩8,518 | ₩8,625 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,240 | ₩9,454 | ₩8,077 | ₩9,374 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,267 | ₩9,547 | ₩8,745 | ₩9,227 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,625 | ₩9,334 | ₩8,123 | ₩8,932 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,341 | ₩8,678 | ₩6,993 | ₩8,625 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,314 | ₩7,588 | ₩7,100 | ₩7,248 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,820 | ₩7,341 | ₩6,686 | ₩7,301 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,512 | ₩7,288 | ₩6,512 | ₩7,127 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,499 | ₩6,833 | ₩6,325 | ₩6,632 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,477 | ₩7,007 | ₩6,477 | ₩6,780 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,352 | ₩6,780 | ₩6,020 | ₩6,418 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,271 | ₩6,452 | ₩6,031 | ₩6,352 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,686 | ₩6,890 | ₩6,071 | ₩6,325 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,325 | ₩6,726 | ₩6,285 | ₩6,686 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,445 | ₩6,673 | ₩6,245 | ₩6,298 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,793 | ₩7,288 | ₩6,392 | ₩6,673 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,365 | ₩6,846 | ₩6,298 | ₩6,726 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,445 | ₩6,579 | ₩6,285 | ₩6,338 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,659 | ₩7,011 | ₩6,298 | ₩6,512 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,552 | ₩7,087 | ₩6,302 | ₩6,686 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,365 | ₩6,632 | ₩6,154 | ₩6,499 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,485 | ₩6,659 | ₩6,352 | ₩6,378 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,897 | ₩6,753 | ₩5,884 | ₩6,539 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,285 | ₩6,285 | ₩5,710 | ₩5,857 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,552 | ₩6,659 | ₩6,205 | ₩6,325 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,044 | ₩6,780 | ₩6,044 | ₩6,552 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,459 | ₩6,560 | ₩6,017 | ₩6,191 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,566 | ₩6,686 | ₩6,332 | ₩6,405 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,846 | ₩7,007 | ₩6,325 | ₩6,592 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,472 | ₩7,001 | ₩6,201 | ₩6,820 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,950 | ₩6,659 | ₩5,737 | ₩6,365 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,285 | ₩6,550 | ₩5,817 | ₩5,950 | -5.32% | 37만 |
|---|