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 | ₩3,290 | ₩3,410 | ₩3,156 | ₩3,156 | -4.07% | 10.4만 |
| 2026.10.08 | ₩3,477 | ₩3,477 | ₩3,143 | ₩3,343 | -3.85% | 11만 |
| 2026.10.07 | ₩3,464 | ₩3,602 | ₩3,384 | ₩3,424 | -1.16% | 7.4만 |
| 2026.10.06 | ₩3,878 | ₩3,919 | ₩3,491 | ₩3,557 | -8.28% | 10.3만 |
| 2026.10.05 | ₩3,638 | ₩3,865 | ₩3,450 | ₩3,785 | +4.04% | 2.7만 |
| 2026.10.02 | ₩3,878 | ₩3,878 | ₩3,357 | ₩3,611 | -6.90% | 23.6만 |
| 2026.10.01 | ₩3,852 | ₩3,865 | ₩3,691 | ₩3,812 | -1.04% | 5.9만 |
| 2026.09.30 | ₩3,838 | ₩3,972 | ₩3,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,865 |
| +0.70% |
| 10.3만 |
| 2026.09.29 | ₩3,798 | ₩3,892 | ₩3,791 | ₩3,878 | +2.11% | 5.2만 |
|---|
| 2026.09.28 | ₩3,892 | ₩3,972 | ₩3,758 | ₩3,805 | -2.23% | 9.3만 |
|---|
| 2026.09.25 | ₩4,044 | ₩4,133 | ₩3,892 | ₩3,905 | -3.44% | 4.9만 |
|---|
| 2026.09.24 | ₩4,186 | ₩4,229 | ₩4,039 | ₩4,106 | -1.92% | 3.4만 |
|---|
| 2026.09.23 | ₩4,280 | ₩4,293 | ₩4,173 | ₩4,173 | -2.50% | 2.4만 |
|---|
| 2026.09.22 | ₩4,313 | ₩4,393 | ₩4,226 | ₩4,333 | +0.47% | 2.9만 |
|---|
| 2026.09.21 | ₩4,280 | ₩4,413 | ₩4,133 | ₩4,340 | +1.41% | 8.9만 |
|---|
| 2026.09.18 | ₩4,253 | ₩4,320 | ₩4,066 | ₩4,280 | +0.63% | 23.4만 |
|---|
| 2026.09.17 | ₩4,280 | ₩4,373 | ₩4,186 | ₩4,226 | -1.25% | 4.3만 |
|---|
| 2026.09.16 | ₩4,213 | ₩4,346 | ₩4,146 | ₩4,253 | +0.95% | 6.2만 |
|---|
| 2026.09.15 | ₩4,480 | ₩4,487 | ₩4,280 | ₩4,280 | -4.48% | 10.9만 |
|---|
| 2026.09.14 | ₩4,560 | ₩4,607 | ₩4,346 | ₩4,413 | -3.23% | 5.8만 |
|---|
| 2026.09.11 | ₩4,534 | ₩4,601 | ₩4,373 | ₩4,520 | -0.29% | 9.5만 |
|---|
| 2026.09.10 | ₩4,748 | ₩4,895 | ₩4,413 | ₩4,413 | -7.04% | 6.1만 |
|---|
| 2026.09.09 | ₩4,895 | ₩4,922 | ₩4,614 | ₩4,641 | -5.19% | 8.3만 |
|---|
| 2026.09.08 | ₩5,189 | ₩5,216 | ₩4,815 | ₩4,855 | -6.44% | 10.1만 |
|---|
| 2026.09.04 | ₩5,229 | ₩5,283 | ₩5,109 | ₩5,216 | -0.26% | 2.4만 |
|---|
| 2026.09.03 | ₩5,309 | ₩5,403 | ₩5,222 | ₩5,269 | -0.76% | 4만 |
|---|
| 2026.09.02 | ₩5,309 | ₩5,530 | ₩5,216 | ₩5,216 | -1.76% | 1.6만 |
|---|
| 2026.09.01 | ₩5,296 | ₩5,350 | ₩5,162 | ₩5,243 | -1.01% | 6.2만 |
|---|
| 2026.08.31 | ₩5,336 | ₩5,403 | ₩5,122 | ₩5,403 | +1.25% | 2만 |
|---|
| 2026.08.28 | ₩5,510 | ₩5,550 | ₩5,202 | ₩5,390 | -2.18% | 5.3만 |
|---|
| 2026.08.27 | ₩5,457 | ₩5,604 | ₩5,350 | ₩5,483 | +0.49% | 10.5만 |
|---|
| 2026.08.26 | ₩5,670 | ₩5,764 | ₩5,336 | ₩5,457 | -3.77% | 2.8만 |
|---|
| 2026.08.25 | ₩5,403 | ₩5,684 | ₩5,403 | ₩5,617 | +3.96% | 2.6만 |
|---|
| 2026.08.24 | ₩5,523 | ₩5,604 | ₩5,269 | ₩5,483 | -0.73% | 5.1만 |
|---|
| 2026.08.21 | ₩5,483 | ₩5,757 | ₩5,336 | ₩5,550 | +1.22% | 8.1만 |
|---|
| 2026.08.20 | ₩5,617 | ₩5,617 | ₩5,309 | ₩5,510 | -1.90% | 5만 |
|---|
| 2026.08.19 | ₩5,483 | ₩5,791 | ₩5,323 | ₩5,577 | +1.71% | 8만 |
|---|
| 2026.08.18 | ₩5,350 | ₩5,617 | ₩5,202 | ₩5,390 | +0.75% | 3만 |
|---|
| 2026.08.17 | ₩5,416 | ₩5,577 | ₩5,232 | ₩5,296 | -2.22% | 3만 |
|---|
| 2026.08.14 | ₩5,376 | ₩5,550 | ₩5,189 | ₩5,457 | +1.49% | 2.8만 |
|---|
| 2026.08.13 | ₩5,243 | ₩5,430 | ₩5,136 | ₩5,189 | -1.02% | 5.7만 |
|---|
| 2026.08.12 | ₩5,443 | ₩5,590 | ₩5,264 | ₩5,269 | -3.19% | 6.2만 |
|---|
| 2026.08.11 | ₩5,283 | ₩5,537 | ₩5,269 | ₩5,309 | +0.51% | 2.7만 |
|---|
| 2026.08.10 | ₩5,537 | ₩5,577 | ₩5,202 | ₩5,269 | -4.83% | 4만 |
|---|
| 2026.08.07 | ₩5,711 | ₩5,764 | ₩5,403 | ₩5,443 | -4.68% | 5.9만 |
|---|
| 2026.08.06 | ₩5,604 | ₩5,757 | ₩5,477 | ₩5,604 | 0.00% | 5.6만 |
|---|
| 2026.08.05 | ₩5,777 | ₩5,858 | ₩5,432 | ₩5,604 | -3.01% | 2.6만 |
|---|
| 2026.08.04 | ₩5,376 | ₩5,884 | ₩5,376 | ₩5,777 | +7.46% | 13.3만 |
|---|
| 2026.08.03 | ₩4,774 | ₩5,463 | ₩4,627 | ₩5,416 | +13.45% | 15.7만 |
|---|
| 2026.07.31 | ₩4,587 | ₩4,828 | ₩4,547 | ₩4,694 | +2.33% | 7.2만 |
|---|
| 2026.07.30 | ₩4,507 | ₩4,694 | ₩4,052 | ₩4,654 | +3.26% | 7.6만 |
|---|
| 2026.07.29 | ₩4,440 | ₩4,627 | ₩4,320 | ₩4,547 | +2.41% | 10만 |
|---|
| 2026.07.28 | ₩4,841 | ₩4,935 | ₩4,367 | ₩4,467 | -7.73% | 11.8만 |
|---|
| 2026.07.27 | ₩5,015 | ₩5,136 | ₩4,681 | ₩4,788 | -4.53% | 7.2만 |
|---|
| 2026.07.24 | ₩5,176 | ₩5,303 | ₩4,708 | ₩4,988 | -3.62% | 15.8만 |
|---|
| 2026.07.23 | ₩5,256 | ₩5,604 | ₩5,109 | ₩5,243 | -0.25% | 13.7만 |
|---|
| 2026.07.22 | ₩5,350 | ₩5,483 | ₩5,229 | ₩5,443 | +1.75% | 9.7만 |
|---|
| 2026.07.21 | ₩5,283 | ₩5,416 | ₩4,721 | ₩5,403 | +2.28% | 39.5만 |
|---|
| 2026.07.20 | ₩5,684 | ₩6,139 | ₩5,283 | ₩5,350 | -5.88% | 49.8만 |
|---|
| 2026.07.17 | ₩5,925 | ₩8,359 | ₩5,751 | ₩5,858 | -1.13% | 1094.4만 |
|---|
| 2026.07.16 | ₩6,379 | ₩6,379 | ₩5,911 | ₩6,165 | -3.35% | 6.1만 |
|---|
| 2026.07.15 | ₩6,125 | ₩6,526 | ₩5,884 | ₩6,446 | +5.24% | 7.4만 |
|---|
| 2026.07.14 | ₩5,925 | ₩6,179 | ₩5,751 | ₩6,085 | +2.71% | 3.5만 |
|---|
| 2026.07.13 | ₩5,891 | ₩6,018 | ₩5,670 | ₩5,911 | +0.34% | 6.8만 |
|---|
| 2026.07.10 | ₩6,072 | ₩6,072 | ₩5,791 | ₩5,938 | -2.20% | 1만 |
|---|
| 2026.07.09 | ₩6,326 | ₩6,326 | ₩5,965 | ₩6,005 | -5.07% | 1.6만 |
|---|
| 2026.07.08 | ₩6,533 | ₩6,573 | ₩5,985 | ₩6,299 | -3.58% | 6.5만 |
|---|
| 2026.07.07 | ₩6,426 | ₩6,460 | ₩6,165 | ₩6,460 | +0.52% | 2.3만 |
|---|
| 2026.07.06 | ₩6,366 | ₩6,560 | ₩6,112 | ₩6,219 | -2.31% | 5만 |
|---|
| 2026.07.02 | ₩6,085 | ₩6,413 | ₩5,858 | ₩6,353 | +4.40% | 5.6만 |
|---|
| 2026.07.01 | ₩5,791 | ₩6,152 | ₩5,550 | ₩6,058 | +4.62% | 5.5만 |
|---|
| 2026.06.30 | ₩5,670 | ₩5,804 | ₩5,216 | ₩5,443 | -4.01% | 10.4만 |
|---|
| 2026.06.29 | ₩5,724 | ₩5,858 | ₩5,564 | ₩5,637 | -1.52% | 12.2만 |
|---|
| 2026.06.26 | ₩5,925 | ₩5,998 | ₩5,684 | ₩5,777 | -2.48% | 16.5만 |
|---|
| 2026.06.25 | ₩5,844 | ₩6,139 | ₩5,657 | ₩5,751 | -1.60% | 5.3만 |
|---|
| 2026.06.24 | ₩6,005 | ₩6,165 | ₩5,684 | ₩5,884 | -2.00% | 5.1만 |
|---|
| 2026.06.23 | ₩5,858 | ₩6,078 | ₩5,764 | ₩5,978 | +2.05% | 2.2만 |
|---|
| 2026.06.22 | ₩6,259 | ₩6,279 | ₩5,871 | ₩5,884 | -5.98% | 6.6만 |
|---|
| 2026.06.18 | ₩6,112 | ₩6,419 | ₩6,085 | ₩6,312 | +3.28% | 23.6만 |
|---|
| 2026.06.17 | ₩6,272 | ₩6,351 | ₩5,965 | ₩6,085 | -2.99% | 8.3만 |
|---|
| 2026.06.16 | ₩5,905 | ₩6,109 | ₩5,737 | ₩5,844 | -1.02% | 4.5만 |
|---|
| 2026.06.15 | ₩6,072 | ₩6,219 | ₩5,711 | ₩5,711 | -5.95% | 8.4만 |
|---|
| 2026.06.12 | ₩5,851 | ₩6,259 | ₩5,724 | ₩5,791 | -1.03% | 3.4만 |
|---|
| 2026.06.11 | ₩5,564 | ₩5,911 | ₩5,483 | ₩5,831 | +4.81% | 6만 |
|---|
| 2026.06.10 | ₩5,430 | ₩5,704 | ₩5,403 | ₩5,564 | +2.46% | 4.8만 |
|---|
| 2026.06.09 | ₩5,697 | ₩5,697 | ₩5,372 | ₩5,463 | -4.11% | 10.4만 |
|---|
| 2026.06.08 | ₩5,938 | ₩6,072 | ₩5,550 | ₩5,577 | -6.08% | 5.8만 |
|---|
| 2026.06.05 | ₩6,232 | ₩6,232 | ₩5,884 | ₩5,938 | -4.72% | 14.1만 |
|---|
| 2026.06.04 | ₩6,312 | ₩6,456 | ₩6,232 | ₩6,232 | -1.27% | 4만 |
|---|
| 2026.06.03 | ₩6,232 | ₩6,647 | ₩6,232 | ₩6,312 | +1.29% | 4.6만 |
|---|
| 2026.06.02 | ₩6,580 | ₩6,580 | ₩6,098 | ₩6,219 | -5.49% | 10만 |
|---|
| 2026.06.01 | ₩7,035 | ₩7,057 | ₩6,486 | ₩6,553 | -6.84% | 6.5만 |
|---|
| 2026.05.29 | ₩6,968 | ₩7,195 | ₩6,827 | ₩7,048 | +1.15% | 14.5만 |
|---|
| 2026.05.28 | ₩7,008 | ₩7,489 | ₩6,807 | ₩6,928 | -1.15% | 4만 |
|---|
| 2026.05.27 | ₩7,088 | ₩7,275 | ₩6,754 | ₩7,008 | -1.13% | 8.2만 |
|---|
| 2026.05.26 | ₩7,329 | ₩7,489 | ₩6,901 | ₩6,968 | -4.93% | 15.6만 |
|---|
| 2026.05.22 | ₩6,794 | ₩6,981 | ₩6,299 | ₩6,580 | -3.15% | 8.7만 |
|---|
| 2026.05.21 | ₩6,353 | ₩6,892 | ₩6,353 | ₩6,847 | +7.79% | 3.4만 |
|---|
| 2026.05.20 | ₩6,246 | ₩6,567 | ₩6,098 | ₩6,460 | +3.43% | 5.3만 |
|---|
| 2026.05.19 | ₩6,165 | ₩6,476 | ₩6,165 | ₩6,286 | +1.95% | 2.1만 |
|---|
| 2026.05.18 | ₩6,540 | ₩6,754 | ₩6,045 | ₩6,339 | -3.07% | 8.5만 |
|---|
| 2026.05.15 | ₩7,075 | ₩7,075 | ₩6,546 | ₩6,553 | -7.37% | 3.4만 |
|---|
| 2026.05.14 | ₩6,553 | ₩7,204 | ₩6,460 | ₩6,981 | +6.53% | 17.2만 |
|---|
| 2026.05.13 | ₩6,232 | ₩6,567 | ₩6,045 | ₩6,460 | +3.65% | 12만 |
|---|
| 2026.05.12 | ₩6,339 | ₩6,466 | ₩6,049 | ₩6,406 | +1.05% | 16.3만 |
|---|
| 2026.05.11 | ₩6,714 | ₩6,760 | ₩6,272 | ₩6,326 | -5.78% | 15.5만 |
|---|
| 2026.05.08 | ₩6,914 | ₩7,008 | ₩6,674 | ₩6,794 | -1.74% | 4.1만 |
|---|
| 2026.05.07 | ₩6,767 | ₩6,928 | ₩6,633 | ₩6,888 | +1.78% | 10.3만 |
|---|
| 2026.05.06 | ₩7,168 | ₩7,175 | ₩6,767 | ₩6,767 | -5.60% | 10.6만 |
|---|
| 2026.05.05 | ₩7,369 | ₩7,516 | ₩6,948 | ₩7,088 | -3.81% | 11만 |
|---|
| 2026.05.04 | ₩7,342 | ₩7,583 | ₩7,277 | ₩7,396 | +0.73% | 5.5만 |
|---|
| 2026.05.01 | ₩7,396 | ₩7,634 | ₩7,275 | ₩7,302 | -1.27% | 8.6만 |
|---|
| 2026.04.30 | ₩7,583 | ₩7,663 | ₩7,275 | ₩7,382 | -2.65% | 21.7만 |
|---|
| 2026.04.29 | ₩7,554 | ₩7,683 | ₩7,294 | ₩7,369 | -2.44% | 9.2만 |
|---|
| 2026.04.28 | ₩8,024 | ₩8,058 | ₩7,329 | ₩7,536 | -6.08% | 15.3만 |
|---|
| 2026.04.27 | ₩8,145 | ₩8,198 | ₩8,051 | ₩8,051 | -1.15% | 1.8만 |
|---|
| 2026.04.24 | ₩8,118 | ₩8,372 | ₩8,091 | ₩8,171 | +0.66% | 2.6만 |
|---|
| 2026.04.23 | ₩8,466 | ₩8,678 | ₩8,024 | ₩8,158 | -3.63% | 3.3만 |
|---|
| 2026.04.22 | ₩8,385 | ₩8,853 | ₩8,285 | ₩8,466 | +0.96% | 5.4만 |
|---|
| 2026.04.21 | ₩8,746 | ₩8,847 | ₩8,345 | ₩8,399 | -3.98% | 4.7만 |
|---|
| 2026.04.20 | ₩8,292 | ₩8,934 | ₩8,210 | ₩8,827 | +6.45% | 9.6만 |
|---|
| 2026.04.17 | ₩8,934 | ₩8,934 | ₩8,165 | ₩8,452 | -5.39% | 10.6만 |
|---|
| 2026.04.16 | ₩8,105 | ₩8,934 | ₩8,024 | ₩8,813 | +8.75% | 18만 |
|---|
| 2026.04.15 | ₩7,743 | ₩8,011 | ₩7,249 | ₩7,850 | +1.38% | 16.6만 |
|---|
| 2026.04.14 | ₩8,412 | ₩8,512 | ₩7,570 | ₩7,784 | -7.47% | 14만 |
|---|
| 2026.04.13 | ₩8,238 | ₩8,639 | ₩8,064 | ₩8,439 | +2.44% | 4만 |
|---|
| 2026.04.10 | ₩7,837 | ₩8,532 | ₩7,730 | ₩8,425 | +7.51% | 6.3만 |
|---|
| 2026.04.09 | ₩8,559 | ₩8,880 | ₩7,797 | ₩8,118 | -5.16% | 6.8만 |
|---|
| 2026.04.08 | ₩9,001 | ₩9,549 | ₩8,332 | ₩8,479 | -5.79% | 11.4만 |
|---|
| 2026.04.07 | ₩8,345 | ₩9,027 | ₩8,171 | ₩8,639 | +3.53% | 12.4만 |
|---|
| 2026.04.06 | ₩7,810 | ₩8,452 | ₩7,797 | ₩8,385 | +7.36% | 13만 |
|---|
| 2026.04.02 | ₩7,690 | ₩8,151 | ₩7,396 | ₩7,743 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩8,268 | ₩8,268 | ₩7,570 | ₩7,937 | -4.00% | 3.8만 |
|---|
| 2026.03.31 | ₩7,021 | ₩8,262 | ₩7,021 | ₩7,717 | +9.90% | 5.8만 |
|---|
| 2026.03.30 | ₩7,262 | ₩7,570 | ₩7,008 | ₩7,088 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩7,837 | ₩8,011 | ₩7,008 | ₩7,208 | -8.02% | 17.3만 |
|---|
| 2026.03.26 | ₩7,998 | ₩8,242 | ₩7,603 | ₩7,784 | -2.68% | 10만 |
|---|
| 2026.03.25 | ₩8,345 | ₩8,960 | ₩7,971 | ₩8,178 | -2.00% | 6만 |
|---|
| 2026.03.24 | ₩8,693 | ₩9,108 | ₩8,292 | ₩8,292 | -4.62% | 4.4만 |
|---|
| 2026.03.23 | ₩8,894 | ₩9,161 | ₩8,639 | ₩8,693 | -2.26% | 4.1만 |
|---|
| 2026.03.20 | ₩8,987 | ₩9,255 | ₩8,760 | ₩8,787 | -2.23% | 5.8만 |
|---|
| 2026.03.19 | ₩10,070 | ₩10,164 | ₩8,987 | ₩9,108 | -9.56% | 7.6만 |
|---|
| 2026.03.18 | ₩11,368 | ₩11,528 | ₩10,070 | ₩10,070 | -11.41% | 6.3만 |
|---|
| 2026.03.17 | ₩11,782 | ₩12,424 | ₩10,806 | ₩11,394 | -3.29% | 5.1만 |
|---|
| 2026.03.16 | ₩11,983 | ₩11,983 | ₩10,967 | ₩11,782 | -1.67% | 8.5만 |
|---|
| 2026.03.13 | ₩12,110 | ₩12,130 | ₩11,435 | ₩11,595 | -4.25% | 3.3만 |
|---|
| 2026.03.12 | ₩12,505 | ₩12,792 | ₩11,595 | ₩12,264 | -1.93% | 8.7만 |
|---|
| 2026.03.11 | ₩13,320 | ₩13,320 | ₩12,217 | ₩12,317 | -7.53% | 3.2만 |
|---|
| 2026.03.10 | ₩13,133 | ₩13,374 | ₩12,678 | ₩13,320 | +1.43% | 3.2만 |
|---|
| 2026.03.09 | ₩12,906 | ₩13,628 | ₩12,438 | ₩13,374 | +3.63% | 4.5만 |
|---|
| 2026.03.06 | ₩12,652 | ₩13,935 | ₩12,505 | ₩13,133 | +3.81% | 4.1만 |
|---|
| 2026.03.05 | ₩12,451 | ₩13,039 | ₩11,836 | ₩12,939 | +3.92% | 5.3만 |
|---|
| 2026.03.04 | ₩12,705 | ₩13,494 | ₩11,836 | ₩12,143 | -4.42% | 5.6만 |
|---|
| 2026.03.03 | ₩13,340 | ₩14,123 | ₩12,384 | ₩12,598 | -5.56% | 7.1만 |
|---|
| 2026.03.02 | ₩13,628 | ₩14,297 | ₩13,501 | ₩13,935 | +2.26% | 2.8만 |
|---|
| 2026.02.27 | ₩13,895 | ₩14,248 | ₩13,508 | ₩13,989 | +0.67% | 2.7만 |
|---|
| 2026.02.26 | ₩14,123 | ₩14,444 | ₩13,788 | ₩14,123 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩14,711 | ₩14,738 | ₩13,240 | ₩14,216 | -3.36% | 5.9만 |
|---|
| 2026.02.24 | ₩14,270 | ₩14,999 | ₩14,103 | ₩14,671 | +2.81% | 4.4만 |
|---|
| 2026.02.23 | ₩14,042 | ₩14,738 | ₩13,120 | ₩14,404 | +2.57% | 10.4만 |
|---|
| 2026.02.20 | ₩14,765 | ₩14,765 | ₩13,327 | ₩13,374 | -9.42% | 8.1만 |
|---|
| 2026.02.19 | ₩13,681 | ₩14,738 | ₩13,374 | ₩14,684 | +7.33% | 9.2만 |
|---|
| 2026.02.18 | ₩11,341 | ₩13,944 | ₩11,341 | ₩13,695 | +20.75% | 14.5만 |
|---|
| 2026.02.17 | ₩13,320 | ₩13,320 | ₩10,806 | ₩11,053 | -17.02% | 17.7만 |
|---|
| 2026.02.13 | ₩12,063 | ₩12,394 | ₩11,421 | ₩11,568 | -4.10% | 2.8만 |
|---|
| 2026.02.12 | ₩12,879 | ₩13,240 | ₩11,769 | ₩12,010 | -6.75% | 5.4만 |
|---|
| 2026.02.11 | ₩13,561 | ₩13,748 | ₩11,836 | ₩12,892 | -4.93% | 6만 |
|---|
| 2026.02.10 | ₩12,103 | ₩13,735 | ₩11,929 | ₩13,401 | +10.72% | 7.9만 |
|---|
| 2026.02.09 | ₩11,167 | ₩12,424 | ₩11,154 | ₩12,103 | +8.38% | 5.7만 |
|---|
| 2026.02.06 | ₩11,194 | ₩11,702 | ₩11,087 | ₩11,154 | -0.36% | 4.4만 |
|---|
| 2026.02.05 | ₩11,889 | ₩11,889 | ₩11,033 | ₩11,167 | -6.07% | 3.9만 |
|---|
| 2026.02.04 | ₩12,130 | ₩12,511 | ₩11,247 | ₩11,809 | -2.65% | 3.7만 |
|---|
| 2026.02.03 | ₩12,244 | ₩12,678 | ₩12,117 | ₩12,224 | -0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩11,702 | ₩12,237 | ₩11,702 | ₩12,184 | +4.11% | 1.6만 |
|---|
| 2026.01.30 | ₩12,050 | ₩12,478 | ₩11,769 | ₩11,876 | -1.44% | 4.3만 |
|---|
| 2026.01.29 | ₩12,585 | ₩12,852 | ₩12,157 | ₩12,304 | -2.23% | 1.7만 |
|---|
| 2026.01.28 | ₩12,852 | ₩12,966 | ₩11,742 | ₩12,638 | -1.66% | 7.6만 |
|---|
| 2026.01.27 | ₩13,093 | ₩14,006 | ₩12,852 | ₩12,852 | -1.84% | 6.4만 |
|---|
| 2026.01.26 | ₩13,173 | ₩13,213 | ₩12,772 | ₩13,173 | 0.00% | 4.6만 |
|---|
| 2026.01.23 | ₩13,160 | ₩13,213 | ₩12,866 | ₩13,106 | -0.41% | 3.7만 |
|---|
| 2026.01.22 | ₩13,227 | ₩13,327 | ₩12,197 | ₩13,080 | -1.11% | 3.3만 |
|---|
| 2026.01.21 | ₩13,120 | ₩13,374 | ₩13,053 | ₩13,093 | -0.20% | 3만 |
|---|
| 2026.01.20 | ₩12,785 | ₩13,360 | ₩12,090 | ₩13,120 | +2.62% | 6.3만 |
|---|
| 2026.01.16 | ₩11,635 | ₩13,320 | ₩11,507 | ₩13,026 | +11.95% | 11.1만 |
|---|
| 2026.01.15 | ₩12,250 | ₩12,531 | ₩11,769 | ₩11,849 | -3.28% | 8.9만 |
|---|
| 2026.01.14 | ₩12,505 | ₩12,558 | ₩11,685 | ₩12,357 | -1.18% | 4.6만 |
|---|
| 2026.01.13 | ₩11,836 | ₩12,652 | ₩11,623 | ₩12,357 | +4.41% | 4.8만 |
|---|
| 2026.01.12 | ₩13,053 | ₩13,334 | ₩11,662 | ₩11,822 | -9.43% | 17.4만 |
|---|
| 2026.01.09 | ₩11,194 | ₩13,699 | ₩11,100 | ₩13,080 | +16.85% | 23.9만 |
|---|
| 2026.01.08 | ₩11,796 | ₩11,983 | ₩11,047 | ₩11,047 | -6.35% | 4.5만 |
|---|
| 2026.01.07 | ₩11,415 | ₩12,158 | ₩11,234 | ₩11,715 | +2.64% | 8.7만 |
|---|
| 2026.01.06 | ₩10,886 | ₩11,258 | ₩10,732 | ₩11,047 | +1.47% | 8.4만 |
|---|
| 2026.01.05 | ₩11,274 | ₩11,876 | ₩10,585 | ₩10,940 | -2.97% | 10.9만 |
|---|
| 2026.01.02 | ₩11,261 | ₩11,408 | ₩10,753 | ₩11,100 | -1.43% | 9.4만 |
|---|
| 2025.12.31 | ₩11,207 | ₩11,883 | ₩11,114 | ₩11,287 | +0.72% | 11.9만 |
|---|
| 2025.12.30 | ₩12,157 | ₩12,638 | ₩11,127 | ₩11,207 | -7.81% | 9.6만 |
|---|
| 2025.12.29 | ₩12,237 | ₩12,491 | ₩11,247 | ₩12,210 | -0.22% | 10.1만 |
|---|
| 2025.12.26 | ₩13,641 | ₩13,641 | ₩12,197 | ₩12,377 | -9.26% | 9.2만 |
|---|
| 2025.12.24 | ₩12,919 | ₩12,999 | ₩12,558 | ₩12,812 | -0.83% | 2만 |
|---|
| 2025.12.23 | ₩13,521 | ₩14,711 | ₩12,718 | ₩12,919 | -4.45% | 10.2만 |
|---|
| 2025.12.22 | ₩12,277 | ₩13,676 | ₩12,277 | ₩13,454 | +9.59% | 10.9만 |
|---|
| 2025.12.19 | ₩13,855 | ₩14,042 | ₩12,036 | ₩12,210 | -11.87% | 25.2만 |
|---|
| 2025.12.18 | ₩14,497 | ₩15,888 | ₩13,344 | ₩13,935 | -3.87% | 63.6만 |
|---|
| 2025.12.17 | ₩11,568 | ₩14,684 | ₩11,100 | ₩13,935 | +20.46% | 73.7만 |
|---|
| 2025.12.16 | ₩11,301 | ₩11,822 | ₩11,100 | ₩11,582 | +2.49% | 8.7만 |
|---|
| 2025.12.15 | ₩11,889 | ₩11,970 | ₩11,087 | ₩11,368 | -4.39% | 9.3만 |
|---|
| 2025.12.12 | ₩11,301 | ₩11,863 | ₩10,458 | ₩11,863 | +4.97% | 18.7만 |
|---|
| 2025.12.11 | ₩10,124 | ₩11,515 | ₩9,957 | ₩11,140 | +10.04% | 15.4만 |
|---|
| 2025.12.10 | ₩9,509 | ₩10,298 | ₩9,495 | ₩10,124 | +6.47% | 12.9만 |
|---|
| 2025.12.09 | ₩8,252 | ₩10,164 | ₩8,252 | ₩9,522 | +15.40% | 30만 |
|---|
| 2025.12.08 | ₩7,917 | ₩8,352 | ₩7,463 | ₩8,238 | +4.05% | 4.9만 |
|---|
| 2025.12.05 | ₩7,850 | ₩8,379 | ₩7,784 | ₩7,870 | +0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩7,409 | ₩8,024 | ₩7,128 | ₩7,917 | +6.86% | 21만 |
|---|
| 2025.12.03 | ₩7,329 | ₩7,489 | ₩7,155 | ₩7,409 | +1.09% | 14.8만 |
|---|
| 2025.12.02 | ₩7,315 | ₩7,757 | ₩6,821 | ₩7,315 | 0.00% | 17.9만 |
|---|
| 2025.12.01 | ₩7,984 | ₩8,165 | ₩7,222 | ₩7,289 | -8.71% | 13.8만 |
|---|
| 2025.11.28 | ₩8,746 | ₩8,746 | ₩7,570 | ₩8,345 | -4.59% | 11.7만 |
|---|
| 2025.11.26 | ₩8,506 | ₩8,746 | ₩8,118 | ₩8,613 | +1.26% | 4.7만 |
|---|
| 2025.11.25 | ₩8,693 | ₩9,041 | ₩8,158 | ₩8,372 | -3.69% | 8.7만 |
|---|
| 2025.11.24 | ₩9,455 | ₩9,455 | ₩8,519 | ₩8,626 | -8.77% | 10.8만 |
|---|
| 2025.11.21 | ₩9,241 | ₩9,455 | ₩8,078 | ₩9,375 | +1.45% | 19.9만 |
|---|
| 2025.11.20 | ₩9,268 | ₩9,549 | ₩8,746 | ₩9,228 | -0.43% | 34.9만 |
|---|
| 2025.11.19 | ₩8,626 | ₩9,335 | ₩8,125 | ₩8,934 | +3.57% | 47만 |
|---|
| 2025.11.18 | ₩7,342 | ₩8,680 | ₩6,994 | ₩8,626 | +17.49% | 29.2만 |
|---|
| 2025.11.17 | ₩7,315 | ₩7,590 | ₩7,101 | ₩7,249 | -0.91% | 10.8만 |
|---|
| 2025.11.14 | ₩6,821 | ₩7,342 | ₩6,687 | ₩7,302 | +7.06% | 4.8만 |
|---|
| 2025.11.13 | ₩6,513 | ₩7,289 | ₩6,513 | ₩7,128 | +9.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,500 | ₩6,834 | ₩6,326 | ₩6,633 | +2.06% | 12.5만 |
|---|
| 2025.11.11 | ₩6,478 | ₩7,008 | ₩6,478 | ₩6,781 | +4.67% | 9.8만 |
|---|
| 2025.11.10 | ₩6,353 | ₩6,781 | ₩6,021 | ₩6,419 | +1.05% | 12.2만 |
|---|
| 2025.11.07 | ₩6,272 | ₩6,453 | ₩6,032 | ₩6,353 | +1.28% | 29.5만 |
|---|
| 2025.11.06 | ₩6,687 | ₩6,892 | ₩6,072 | ₩6,326 | -5.40% | 20.4만 |
|---|
| 2025.11.05 | ₩6,326 | ₩6,727 | ₩6,286 | ₩6,687 | +5.71% | 11.9만 |
|---|
| 2025.11.04 | ₩6,446 | ₩6,674 | ₩6,246 | ₩6,299 | -2.28% | 4.5만 |
|---|
| 2025.11.03 | ₩6,794 | ₩7,289 | ₩6,393 | ₩6,674 | -1.77% | 10.9만 |
|---|
| 2025.10.31 | ₩6,366 | ₩6,847 | ₩6,299 | ₩6,727 | +5.67% | 4.9만 |
|---|
| 2025.10.30 | ₩6,446 | ₩6,580 | ₩6,286 | ₩6,339 | -1.66% | 2.5만 |
|---|
| 2025.10.29 | ₩6,660 | ₩7,012 | ₩6,299 | ₩6,513 | -2.21% | 4.3만 |
|---|
| 2025.10.28 | ₩6,553 | ₩7,088 | ₩6,303 | ₩6,687 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩6,366 | ₩6,633 | ₩6,155 | ₩6,500 | +2.10% | 6.9만 |
|---|
| 2025.10.24 | ₩6,486 | ₩6,660 | ₩6,353 | ₩6,379 | -1.65% | 4.2만 |
|---|
| 2025.10.23 | ₩5,898 | ₩6,754 | ₩5,884 | ₩6,540 | +10.88% | 11.1만 |
|---|
| 2025.10.22 | ₩6,286 | ₩6,286 | ₩5,711 | ₩5,858 | -6.81% | 9.7만 |
|---|
| 2025.10.21 | ₩6,553 | ₩6,660 | ₩6,205 | ₩6,326 | -3.47% | 6.8만 |
|---|
| 2025.10.20 | ₩6,045 | ₩6,781 | ₩6,045 | ₩6,553 | +8.41% | 11.9만 |
|---|
| 2025.10.17 | ₩6,460 | ₩6,561 | ₩6,018 | ₩6,192 | -4.14% | 8.1만 |
|---|
| 2025.10.16 | ₩6,567 | ₩6,687 | ₩6,332 | ₩6,406 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,847 | ₩7,008 | ₩6,326 | ₩6,593 | -3.71% | 8.8만 |
|---|
| 2025.10.14 | ₩6,473 | ₩7,003 | ₩6,201 | ₩6,821 | +5.37% | 12.7만 |
|---|
| 2025.10.13 | ₩5,951 | ₩6,660 | ₩5,737 | ₩6,366 | +6.97% | 28.6만 |
|---|
| 2025.10.10 | ₩6,286 | ₩6,550 | ₩5,818 | ₩5,951 | -5.32% | 37만 |
|---|