시장 데이터를 불러오는 중
전체 종목
칼투라 과거 주가
Kaltura, Inc. - Common Stock · KLTR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kaltura, Inc. - Common Stock · KLTR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,729 | ₩1,769 | ₩1,729 | ₩1,769 | +2.33% | 11.4만 |
| 2026.10.08 | ₩1,782 | ₩1,796 | ₩1,742 | ₩1,749 | -1.88% | 17.6만 |
| 2026.10.07 | ₩1,702 | ₩1,789 | ₩1,667 | ₩1,782 | +4.72% | 21.4만 |
| 2026.10.06 | ₩1,782 | ₩1,782 | ₩1,715 | ₩1,715 | -3.76% | 10만 |
| 2026.10.05 | ₩1,755 | ₩1,782 | ₩1,715 | ₩1,769 | +0.76% | 16.3만 |
| 2026.10.02 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,755 | +0.77% | 41.6만 |
| 2026.10.01 | ₩1,702 | ₩1,769 | ₩1,678 | ₩1,715 | +0.79% | 30.8만 |
| 2026.09.30 | ₩1,769 | ₩1,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,715 |
| -3.03% |
| 14만 |
| 2026.09.29 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,769 | +1.54% | 15.9만 |
|---|
| 2026.09.28 | ₩1,769 | ₩1,769 | ₩1,715 | ₩1,742 | -1.52% | 15.2만 |
|---|
| 2026.09.25 | ₩1,769 | ₩1,796 | ₩1,755 | ₩1,762 | -0.38% | 13.8만 |
|---|
| 2026.09.24 | ₩1,782 | ₩1,782 | ₩1,729 | ₩1,782 | 0.00% | 23.8만 |
|---|
| 2026.09.23 | ₩1,822 | ₩1,836 | ₩1,782 | ₩1,782 | -2.21% | 14.5만 |
|---|
| 2026.09.22 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,822 | +0.74% | 37.7만 |
|---|
| 2026.09.21 | ₩1,822 | ₩1,848 | ₩1,809 | ₩1,809 | -0.74% | 17.6만 |
|---|
| 2026.09.18 | ₩1,889 | ₩1,889 | ₩1,796 | ₩1,796 | -4.96% | 57.5만 |
|---|
| 2026.09.17 | ₩1,916 | ₩1,930 | ₩1,876 | ₩1,903 | -0.70% | 15.2만 |
|---|
| 2026.09.16 | ₩1,889 | ₩1,923 | ₩1,876 | ₩1,896 | +0.35% | 20.3만 |
|---|
| 2026.09.15 | ₩1,889 | ₩1,903 | ₩1,849 | ₩1,889 | 0.00% | 32.1만 |
|---|
| 2026.09.14 | ₩1,876 | ₩1,963 | ₩1,876 | ₩1,903 | +1.43% | 18.6만 |
|---|
| 2026.09.11 | ₩1,930 | ₩1,983 | ₩1,876 | ₩1,889 | -2.08% | 19만 |
|---|
| 2026.09.10 | ₩1,903 | ₩1,970 | ₩1,889 | ₩1,916 | +0.70% | 14.3만 |
|---|
| 2026.09.09 | ₩2,010 | ₩2,023 | ₩1,956 | ₩1,956 | -2.67% | 19.4만 |
|---|
| 2026.09.08 | ₩1,997 | ₩2,023 | ₩1,970 | ₩1,983 | -0.67% | 26.1만 |
|---|
| 2026.09.04 | ₩2,050 | ₩2,117 | ₩1,990 | ₩2,023 | -1.31% | 21.1만 |
|---|
| 2026.09.03 | ₩2,037 | ₩2,077 | ₩2,037 | ₩2,050 | +0.66% | 24.5만 |
|---|
| 2026.09.02 | ₩2,064 | ₩2,064 | ₩2,010 | ₩2,037 | -1.30% | 25.4만 |
|---|
| 2026.09.01 | ₩2,090 | ₩2,101 | ₩2,044 | ₩2,064 | -1.28% | 13.3만 |
|---|
| 2026.08.31 | ₩2,117 | ₩2,144 | ₩2,077 | ₩2,117 | 0.00% | 18.7만 |
|---|
| 2026.08.28 | ₩2,117 | ₩2,157 | ₩2,104 | ₩2,144 | +1.27% | 17.8만 |
|---|
| 2026.08.27 | ₩2,077 | ₩2,157 | ₩2,064 | ₩2,144 | +3.23% | 22.8만 |
|---|
| 2026.08.26 | ₩2,104 | ₩2,131 | ₩1,989 | ₩2,064 | -1.91% | 25.3만 |
|---|
| 2026.08.25 | ₩2,184 | ₩2,184 | ₩2,023 | ₩2,050 | -6.13% | 53.1만 |
|---|
| 2026.08.24 | ₩2,157 | ₩2,224 | ₩2,124 | ₩2,184 | +1.24% | 24.5만 |
|---|
| 2026.08.21 | ₩2,265 | ₩2,265 | ₩2,117 | ₩2,157 | -4.73% | 22.2만 |
|---|
| 2026.08.20 | ₩2,265 | ₩2,291 | ₩2,211 | ₩2,224 | -1.78% | 27.1만 |
|---|
| 2026.08.19 | ₩2,251 | ₩2,265 | ₩2,191 | ₩2,238 | -0.60% | 27만 |
|---|
| 2026.08.18 | ₩2,198 | ₩2,245 | ₩2,178 | ₩2,238 | +1.83% | 20.3만 |
|---|
| 2026.08.17 | ₩2,198 | ₩2,265 | ₩2,178 | ₩2,198 | 0.00% | 33.8만 |
|---|
| 2026.08.14 | ₩2,131 | ₩2,198 | ₩2,090 | ₩2,184 | +2.52% | 40.5만 |
|---|
| 2026.08.13 | ₩2,144 | ₩2,184 | ₩2,124 | ₩2,131 | -0.62% | 30.6만 |
|---|
| 2026.08.12 | ₩2,184 | ₩2,198 | ₩2,104 | ₩2,117 | -3.07% | 45.1만 |
|---|
| 2026.08.11 | ₩2,157 | ₩2,231 | ₩2,117 | ₩2,184 | +1.24% | 43.2만 |
|---|
| 2026.08.10 | ₩2,305 | ₩2,345 | ₩2,171 | ₩2,198 | -4.65% | 84.7만 |
|---|
| 2026.08.07 | ₩2,291 | ₩2,399 | ₩2,200 | ₩2,345 | +2.34% | 72만 |
|---|
| 2026.08.06 | ₩2,559 | ₩2,667 | ₩2,278 | ₩2,305 | -9.95% | 238.2만 |
|---|
| 2026.08.05 | ₩1,943 | ₩2,747 | ₩1,916 | ₩2,533 | +30.34% | 1385.2만 |
|---|
| 2026.08.04 | ₩1,863 | ₩1,943 | ₩1,863 | ₩1,876 | +0.72% | 26.3만 |
|---|
| 2026.08.03 | ₩1,876 | ₩1,916 | ₩1,843 | ₩1,849 | -1.43% | 18만 |
|---|
| 2026.07.31 | ₩1,836 | ₩1,843 | ₩1,782 | ₩1,836 | 0.00% | 14.7만 |
|---|
| 2026.07.30 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,836 | -2.14% | 26.2만 |
|---|
| 2026.07.29 | ₩1,943 | ₩1,943 | ₩1,843 | ₩1,863 | -4.14% | 17.6만 |
|---|
| 2026.07.28 | ₩1,956 | ₩1,983 | ₩1,916 | ₩1,930 | -1.37% | 26만 |
|---|
| 2026.07.27 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,956 | +3.55% | 29.8만 |
|---|
| 2026.07.24 | ₩1,789 | ₩1,920 | ₩1,789 | ₩1,876 | +4.87% | 29.1만 |
|---|
| 2026.07.23 | ₩1,903 | ₩1,950 | ₩1,769 | ₩1,836 | -3.52% | 87.2만 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,970 | ₩1,845 | ₩1,956 | +3.55% | 53.7만 |
|---|
| 2026.07.21 | ₩1,849 | ₩1,930 | ₩1,816 | ₩1,916 | +3.62% | 30.3만 |
|---|
| 2026.07.20 | ₩1,849 | ₩1,916 | ₩1,809 | ₩1,856 | +0.36% | 22.7만 |
|---|
| 2026.07.17 | ₩1,715 | ₩1,863 | ₩1,715 | ₩1,863 | +8.59% | 43.2만 |
|---|
| 2026.07.16 | ₩1,742 | ₩1,755 | ₩1,722 | ₩1,742 | 0.00% | 30.3만 |
|---|
| 2026.07.15 | ₩1,688 | ₩1,742 | ₩1,688 | ₩1,729 | +2.38% | 15.1만 |
|---|
| 2026.07.14 | ₩1,715 | ₩1,742 | ₩1,688 | ₩1,702 | -0.78% | 17.8만 |
|---|
| 2026.07.13 | ₩1,715 | ₩1,749 | ₩1,702 | ₩1,729 | +0.78% | 20.4만 |
|---|
| 2026.07.10 | ₩1,702 | ₩1,729 | ₩1,682 | ₩1,715 | +0.79% | 16.7만 |
|---|
| 2026.07.09 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,702 | +1.60% | 8.7만 |
|---|
| 2026.07.08 | ₩1,702 | ₩1,709 | ₩1,662 | ₩1,675 | -1.57% | 22.5만 |
|---|
| 2026.07.07 | ₩1,742 | ₩1,755 | ₩1,709 | ₩1,729 | -0.77% | 12.9만 |
|---|
| 2026.07.06 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,742 | +4.00% | 17.5만 |
|---|
| 2026.07.02 | ₩1,715 | ₩1,742 | ₩1,662 | ₩1,688 | -1.56% | 36.8만 |
|---|
| 2026.07.01 | ₩1,755 | ₩1,755 | ₩1,729 | ₩1,742 | -0.76% | 23.8만 |
|---|
| 2026.06.30 | ₩1,688 | ₩1,742 | ₩1,655 | ₩1,742 | +3.17% | 42만 |
|---|
| 2026.06.29 | ₩1,755 | ₩1,809 | ₩1,675 | ₩1,688 | -3.82% | 37.7만 |
|---|
| 2026.06.26 | ₩1,715 | ₩1,776 | ₩1,709 | ₩1,729 | +0.78% | 194만 |
|---|
| 2026.06.25 | ₩1,769 | ₩1,822 | ₩1,702 | ₩1,715 | -3.03% | 35.2만 |
|---|
| 2026.06.24 | ₩1,796 | ₩1,829 | ₩1,762 | ₩1,809 | +0.75% | 38.5만 |
|---|
| 2026.06.23 | ₩1,782 | ₩1,816 | ₩1,762 | ₩1,809 | +1.50% | 23.9만 |
|---|
| 2026.06.22 | ₩1,863 | ₩1,876 | ₩1,755 | ₩1,782 | -4.32% | 26.4만 |
|---|
| 2026.06.18 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,876 | 0.00% | 47.4만 |
|---|
| 2026.06.17 | ₩1,943 | ₩1,983 | ₩1,843 | ₩1,889 | -2.76% | 25만 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,023 | ₩1,943 | ₩1,943 | -3.33% | 35.8만 |
|---|
| 2026.06.15 | ₩1,876 | ₩2,035 | ₩1,876 | ₩1,983 | +5.71% | 48.2만 |
|---|
| 2026.06.12 | ₩1,889 | ₩1,916 | ₩1,836 | ₩1,876 | -0.71% | 65.1만 |
|---|
| 2026.06.11 | ₩1,916 | ₩1,916 | ₩1,869 | ₩1,903 | -0.70% | 14.5만 |
|---|
| 2026.06.10 | ₩1,849 | ₩1,916 | ₩1,836 | ₩1,903 | +2.90% | 27.1만 |
|---|
| 2026.06.09 | ₩1,903 | ₩1,923 | ₩1,843 | ₩1,876 | -1.41% | 30.5만 |
|---|
| 2026.06.08 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,903 | +2.90% | 29.1만 |
|---|
| 2026.06.05 | ₩1,943 | ₩1,950 | ₩1,849 | ₩1,863 | -4.14% | 24만 |
|---|
| 2026.06.04 | ₩1,916 | ₩1,970 | ₩1,896 | ₩1,943 | +1.40% | 37.2만 |
|---|
| 2026.06.03 | ₩2,010 | ₩2,023 | ₩1,889 | ₩1,903 | -5.33% | 28.6만 |
|---|
| 2026.06.02 | ₩2,064 | ₩2,090 | ₩2,010 | ₩2,037 | -1.30% | 36.6만 |
|---|
| 2026.06.01 | ₩2,064 | ₩2,144 | ₩2,023 | ₩2,117 | +2.60% | 58.3만 |
|---|
| 2026.05.29 | ₩2,037 | ₩2,084 | ₩2,037 | ₩2,050 | +0.66% | 48.3만 |
|---|
| 2026.05.28 | ₩1,997 | ₩2,077 | ₩1,983 | ₩2,037 | +2.01% | 54.4만 |
|---|
| 2026.05.27 | ₩2,010 | ₩2,017 | ₩1,977 | ₩2,010 | 0.00% | 30.3만 |
|---|
| 2026.05.26 | ₩1,943 | ₩2,010 | ₩1,916 | ₩2,010 | +3.45% | 31.3만 |
|---|
| 2026.05.22 | ₩2,037 | ₩2,050 | ₩1,916 | ₩1,943 | -4.61% | 29.6만 |
|---|
| 2026.05.21 | ₩2,010 | ₩2,023 | ₩1,990 | ₩2,010 | 0.00% | 43.7만 |
|---|
| 2026.05.20 | ₩2,010 | ₩2,057 | ₩1,950 | ₩2,050 | +2.00% | 35.6만 |
|---|
| 2026.05.19 | ₩1,997 | ₩2,070 | ₩1,983 | ₩2,023 | +1.34% | 34.6만 |
|---|
| 2026.05.18 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,010 | +2.04% | 41.1만 |
|---|
| 2026.05.15 | ₩1,997 | ₩2,023 | ₩1,950 | ₩1,956 | -2.01% | 29.5만 |
|---|
| 2026.05.14 | ₩1,930 | ₩2,030 | ₩1,879 | ₩2,023 | +4.86% | 54.7만 |
|---|
| 2026.05.13 | ₩1,943 | ₩2,070 | ₩1,923 | ₩1,943 | 0.00% | 92.3만 |
|---|
| 2026.05.12 | ₩1,836 | ₩2,023 | ₩1,829 | ₩1,943 | +5.84% | 107.6만 |
|---|
| 2026.05.11 | ₩1,876 | ₩1,916 | ₩1,742 | ₩1,822 | -2.86% | 74.8만 |
|---|
| 2026.05.08 | ₩1,876 | ₩1,903 | ₩1,802 | ₩1,849 | -1.43% | 42.2만 |
|---|
| 2026.05.07 | ₩1,889 | ₩1,930 | ₩1,876 | ₩1,876 | -0.71% | 27.8만 |
|---|
| 2026.05.06 | ₩2,010 | ₩2,010 | ₩1,876 | ₩1,876 | -6.67% | 28.3만 |
|---|
| 2026.05.05 | ₩1,956 | ₩1,990 | ₩1,903 | ₩1,983 | +1.37% | 32만 |
|---|
| 2026.05.04 | ₩1,983 | ₩2,035 | ₩1,896 | ₩1,903 | -4.05% | 40.3만 |
|---|
| 2026.05.01 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,956 | +4.29% | 33만 |
|---|
| 2026.04.30 | ₩1,903 | ₩1,950 | ₩1,836 | ₩1,836 | -3.52% | 43.5만 |
|---|
| 2026.04.29 | ₩1,956 | ₩1,983 | ₩1,903 | ₩1,903 | -2.74% | 37.3만 |
|---|
| 2026.04.28 | ₩2,037 | ₩2,037 | ₩1,896 | ₩1,983 | -2.63% | 75만 |
|---|
| 2026.04.27 | ₩1,876 | ₩2,077 | ₩1,876 | ₩1,956 | +4.29% | 180.6만 |
|---|
| 2026.04.24 | ₩1,648 | ₩1,729 | ₩1,635 | ₩1,715 | +4.07% | 26만 |
|---|
| 2026.04.23 | ₩1,688 | ₩1,688 | ₩1,608 | ₩1,675 | -0.79% | 31.2만 |
|---|
| 2026.04.22 | ₩1,688 | ₩1,729 | ₩1,662 | ₩1,715 | +1.59% | 25.9만 |
|---|
| 2026.04.21 | ₩1,675 | ₩1,796 | ₩1,662 | ₩1,688 | +0.80% | 53.2만 |
|---|
| 2026.04.20 | ₩1,568 | ₩1,755 | ₩1,565 | ₩1,675 | +6.84% | 74.4만 |
|---|
| 2026.04.17 | ₩1,541 | ₩1,581 | ₩1,514 | ₩1,568 | +1.74% | 40.9만 |
|---|
| 2026.04.16 | ₩1,541 | ₩1,568 | ₩1,487 | ₩1,514 | -1.74% | 22.9만 |
|---|
| 2026.04.15 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,528 | +6.54% | 51.5만 |
|---|
| 2026.04.14 | ₩1,447 | ₩1,514 | ₩1,441 | ₩1,461 | +0.93% | 28.9만 |
|---|
| 2026.04.13 | ₩1,434 | ₩1,487 | ₩1,434 | ₩1,461 | +1.87% | 25.5만 |
|---|
| 2026.04.10 | ₩1,447 | ₩1,447 | ₩1,420 | ₩1,447 | 0.00% | 17.2만 |
|---|
| 2026.04.09 | ₩1,487 | ₩1,514 | ₩1,414 | ₩1,461 | -1.80% | 25.5만 |
|---|
| 2026.04.08 | ₩1,568 | ₩1,595 | ₩1,494 | ₩1,501 | -4.27% | 25.9만 |
|---|
| 2026.04.07 | ₩1,514 | ₩1,541 | ₩1,467 | ₩1,487 | -1.77% | 41.3만 |
|---|
| 2026.04.06 | ₩1,528 | ₩1,548 | ₩1,487 | ₩1,487 | -2.63% | 27.8만 |
|---|
| 2026.04.02 | ₩1,541 | ₩1,581 | ₩1,508 | ₩1,541 | 0.00% | 24.8만 |
|---|
| 2026.04.01 | ₩1,608 | ₩1,655 | ₩1,568 | ₩1,568 | -2.50% | 28.7만 |
|---|
| 2026.03.31 | ₩1,635 | ₩1,662 | ₩1,575 | ₩1,635 | 0.00% | 37.4만 |
|---|
| 2026.03.30 | ₩1,675 | ₩1,715 | ₩1,595 | ₩1,621 | -3.20% | 33.7만 |
|---|
| 2026.03.27 | ₩1,769 | ₩1,769 | ₩1,635 | ₩1,675 | -5.30% | 43.1만 |
|---|
| 2026.03.26 | ₩1,729 | ₩1,849 | ₩1,702 | ₩1,796 | +3.88% | 85만 |
|---|
| 2026.03.25 | ₩1,608 | ₩1,709 | ₩1,541 | ₩1,702 | +5.83% | 79만 |
|---|
| 2026.03.24 | ₩1,621 | ₩1,742 | ₩1,568 | ₩1,568 | -3.31% | 77.4만 |
|---|
| 2026.03.23 | ₩1,648 | ₩1,709 | ₩1,601 | ₩1,635 | -0.81% | 81.9만 |
|---|
| 2026.03.20 | ₩1,434 | ₩1,648 | ₩1,420 | ₩1,648 | +14.95% | 287.3만 |
|---|
| 2026.03.19 | ₩1,541 | ₩1,575 | ₩1,461 | ₩1,461 | -5.22% | 74.1만 |
|---|
| 2026.03.18 | ₩1,662 | ₩1,662 | ₩1,554 | ₩1,581 | -4.84% | 108.1만 |
|---|
| 2026.03.17 | ₩1,863 | ₩1,863 | ₩1,554 | ₩1,688 | -9.35% | 317.6만 |
|---|
| 2026.03.16 | ₩1,836 | ₩1,889 | ₩1,822 | ₩1,863 | +1.46% | 1249.4만 |
|---|
| 2026.03.13 | ₩1,822 | ₩1,843 | ₩1,776 | ₩1,809 | -0.74% | 15.5만 |
|---|
| 2026.03.12 | ₩1,836 | ₩1,883 | ₩1,809 | ₩1,809 | -1.46% | 12.6만 |
|---|
| 2026.03.11 | ₩1,889 | ₩1,930 | ₩1,849 | ₩1,876 | -0.71% | 14.2만 |
|---|
| 2026.03.10 | ₩1,943 | ₩1,970 | ₩1,863 | ₩1,916 | -1.38% | 17.5만 |
|---|
| 2026.03.09 | ₩2,023 | ₩2,023 | ₩1,930 | ₩1,983 | -1.99% | 37.9만 |
|---|
| 2026.03.06 | ₩2,010 | ₩2,050 | ₩1,956 | ₩2,037 | +1.33% | 29.8만 |
|---|
| 2026.03.05 | ₩2,023 | ₩2,084 | ₩2,010 | ₩2,023 | 0.00% | 29.5만 |
|---|
| 2026.03.04 | ₩1,956 | ₩2,077 | ₩1,936 | ₩2,050 | +4.79% | 39.8만 |
|---|
| 2026.03.03 | ₩1,822 | ₩2,023 | ₩1,822 | ₩1,930 | +5.88% | 50.4만 |
|---|
| 2026.03.02 | ₩1,796 | ₩1,950 | ₩1,796 | ₩1,889 | +5.22% | 36.1만 |
|---|
| 2026.02.27 | ₩1,796 | ₩1,863 | ₩1,762 | ₩1,863 | +3.73% | 49.7만 |
|---|
| 2026.02.26 | ₩1,742 | ₩1,822 | ₩1,702 | ₩1,809 | +3.85% | 24.8만 |
|---|
| 2026.02.25 | ₩1,675 | ₩1,809 | ₩1,621 | ₩1,755 | +4.80% | 39.9만 |
|---|
| 2026.02.24 | ₩1,635 | ₩1,702 | ₩1,628 | ₩1,648 | +0.82% | 16.2만 |
|---|
| 2026.02.23 | ₩1,796 | ₩1,796 | ₩1,648 | ₩1,648 | -8.21% | 36.6만 |
|---|
| 2026.02.20 | ₩1,863 | ₩1,916 | ₩1,796 | ₩1,796 | -3.60% | 15.6만 |
|---|
| 2026.02.19 | ₩1,836 | ₩1,930 | ₩1,836 | ₩1,876 | +2.19% | 30.5만 |
|---|
| 2026.02.18 | ₩1,903 | ₩1,970 | ₩1,863 | ₩1,863 | -2.11% | 21.4만 |
|---|
| 2026.02.17 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,916 | -2.72% | 17.3만 |
|---|
| 2026.02.13 | ₩1,903 | ₩2,010 | ₩1,903 | ₩1,956 | +2.82% | 16.7만 |
|---|
| 2026.02.12 | ₩1,956 | ₩1,977 | ₩1,876 | ₩1,903 | -2.74% | 43만 |
|---|
| 2026.02.11 | ₩1,983 | ₩1,983 | ₩1,856 | ₩1,956 | -1.35% | 32.8만 |
|---|
| 2026.02.10 | ₩1,916 | ₩2,037 | ₩1,889 | ₩1,956 | +2.10% | 30.3만 |
|---|
| 2026.02.09 | ₩1,876 | ₩1,963 | ₩1,843 | ₩1,916 | +2.14% | 32.5만 |
|---|
| 2026.02.06 | ₩1,822 | ₩1,889 | ₩1,816 | ₩1,863 | +2.21% | 21.4만 |
|---|
| 2026.02.05 | ₩1,889 | ₩1,943 | ₩1,802 | ₩1,809 | -4.26% | 44만 |
|---|
| 2026.02.04 | ₩1,983 | ₩2,010 | ₩1,903 | ₩1,930 | -2.70% | 65.1만 |
|---|
| 2026.02.03 | ₩2,117 | ₩2,131 | ₩1,983 | ₩2,010 | -5.06% | 40만 |
|---|
| 2026.02.02 | ₩2,171 | ₩2,211 | ₩2,131 | ₩2,131 | -1.85% | 28.4만 |
|---|
| 2026.01.30 | ₩2,090 | ₩2,218 | ₩2,077 | ₩2,184 | +4.49% | 46.2만 |
|---|
| 2026.01.29 | ₩2,144 | ₩2,157 | ₩2,017 | ₩2,104 | -1.87% | 36.6만 |
|---|
| 2026.01.28 | ₩2,090 | ₩2,191 | ₩2,090 | ₩2,131 | +1.92% | 49만 |
|---|
| 2026.01.27 | ₩2,010 | ₩2,104 | ₩2,010 | ₩2,090 | +4.00% | 47.3만 |
|---|
| 2026.01.26 | ₩2,117 | ₩2,131 | ₩2,010 | ₩2,023 | -4.43% | 26.4만 |
|---|
| 2026.01.23 | ₩2,104 | ₩2,157 | ₩2,050 | ₩2,144 | +1.91% | 31.9만 |
|---|
| 2026.01.22 | ₩2,010 | ₩2,131 | ₩2,010 | ₩2,117 | +5.33% | 37.6만 |
|---|
| 2026.01.21 | ₩1,970 | ₩2,010 | ₩1,916 | ₩2,010 | +2.04% | 27.3만 |
|---|
| 2026.01.20 | ₩2,010 | ₩2,044 | ₩1,950 | ₩1,970 | -2.00% | 32.6만 |
|---|
| 2026.01.16 | ₩1,983 | ₩2,144 | ₩1,943 | ₩2,077 | +4.73% | 54.9만 |
|---|
| 2026.01.15 | ₩2,010 | ₩2,030 | ₩1,963 | ₩1,970 | -2.00% | 24.5만 |
|---|
| 2026.01.14 | ₩2,037 | ₩2,037 | ₩1,983 | ₩2,023 | -0.66% | 10.9만 |
|---|
| 2026.01.13 | ₩2,090 | ₩2,094 | ₩1,997 | ₩2,037 | -2.56% | 21.4만 |
|---|
| 2026.01.12 | ₩2,104 | ₩2,137 | ₩2,077 | ₩2,104 | 0.00% | 15.5만 |
|---|
| 2026.01.09 | ₩2,117 | ₩2,231 | ₩2,090 | ₩2,131 | +0.63% | 38.7만 |
|---|
| 2026.01.08 | ₩2,050 | ₩2,131 | ₩2,050 | ₩2,117 | +3.27% | 22.2만 |
|---|
| 2026.01.07 | ₩2,037 | ₩2,123 | ₩1,997 | ₩2,077 | +1.97% | 21.2만 |
|---|
| 2026.01.06 | ₩2,077 | ₩2,084 | ₩2,030 | ₩2,050 | -1.29% | 15.3만 |
|---|
| 2026.01.05 | ₩2,090 | ₩2,151 | ₩2,070 | ₩2,090 | 0.00% | 19.9만 |
|---|
| 2026.01.02 | ₩2,211 | ₩2,211 | ₩2,077 | ₩2,090 | -5.45% | 24.5만 |
|---|
| 2025.12.31 | ₩2,251 | ₩2,251 | ₩2,171 | ₩2,198 | -2.38% | 20.9만 |
|---|
| 2025.12.30 | ₩2,224 | ₩2,318 | ₩2,198 | ₩2,265 | +1.81% | 62.8만 |
|---|
| 2025.12.29 | ₩2,198 | ₩2,245 | ₩2,178 | ₩2,224 | +1.22% | 14만 |
|---|
| 2025.12.26 | ₩2,265 | ₩2,265 | ₩2,211 | ₩2,224 | -1.78% | 6만 |
|---|
| 2025.12.24 | ₩2,305 | ₩2,312 | ₩2,265 | ₩2,278 | -1.16% | 14만 |
|---|
| 2025.12.23 | ₩2,238 | ₩2,318 | ₩2,238 | ₩2,318 | +3.59% | 29.1만 |
|---|
| 2025.12.22 | ₩2,224 | ₩2,305 | ₩2,224 | ₩2,265 | +1.81% | 32만 |
|---|
| 2025.12.19 | ₩2,278 | ₩2,278 | ₩2,198 | ₩2,251 | -1.18% | 60.3만 |
|---|
| 2025.12.18 | ₩2,251 | ₩2,291 | ₩2,212 | ₩2,278 | +1.19% | 21.4만 |
|---|
| 2025.12.17 | ₩2,157 | ₩2,245 | ₩2,144 | ₩2,198 | +1.86% | 21.9만 |
|---|
| 2025.12.16 | ₩2,198 | ₩2,251 | ₩2,137 | ₩2,171 | -1.22% | 34.6만 |
|---|
| 2025.12.15 | ₩2,157 | ₩2,265 | ₩2,131 | ₩2,251 | +4.35% | 30.5만 |
|---|
| 2025.12.12 | ₩2,238 | ₩2,251 | ₩2,144 | ₩2,157 | -3.59% | 31.2만 |
|---|
| 2025.12.11 | ₩2,358 | ₩2,365 | ₩2,238 | ₩2,251 | -4.55% | 47.9만 |
|---|
| 2025.12.10 | ₩2,184 | ₩2,412 | ₩2,184 | ₩2,399 | +9.82% | 70.2만 |
|---|
| 2025.12.09 | ₩2,077 | ₩2,251 | ₩2,070 | ₩2,211 | +6.45% | 36.1만 |
|---|
| 2025.12.08 | ₩2,198 | ₩2,198 | ₩2,064 | ₩2,104 | -4.27% | 27.6만 |
|---|
| 2025.12.05 | ₩2,171 | ₩2,211 | ₩2,124 | ₩2,198 | +1.23% | 26.1만 |
|---|
| 2025.12.04 | ₩2,104 | ₩2,227 | ₩2,064 | ₩2,144 | +1.91% | 54.2만 |
|---|
| 2025.12.03 | ₩1,970 | ₩2,137 | ₩1,943 | ₩2,131 | +8.16% | 39.6만 |
|---|
| 2025.12.02 | ₩1,997 | ₩1,997 | ₩1,943 | ₩1,970 | -1.34% | 20.5만 |
|---|
| 2025.12.01 | ₩1,970 | ₩2,017 | ₩1,930 | ₩1,970 | 0.00% | 33.1만 |
|---|
| 2025.11.28 | ₩1,903 | ₩1,983 | ₩1,889 | ₩1,970 | +3.52% | 20.4만 |
|---|
| 2025.11.26 | ₩1,930 | ₩1,970 | ₩1,869 | ₩1,916 | -0.69% | 38.7만 |
|---|
| 2025.11.25 | ₩1,956 | ₩1,983 | ₩1,916 | ₩1,956 | 0.00% | 24.7만 |
|---|
| 2025.11.24 | ₩2,104 | ₩2,168 | ₩1,956 | ₩1,956 | -7.01% | 27.2만 |
|---|
| 2025.11.21 | ₩1,956 | ₩2,117 | ₩1,930 | ₩2,117 | +8.22% | 55.8만 |
|---|
| 2025.11.20 | ₩1,970 | ₩2,090 | ₩1,956 | ₩1,956 | -0.68% | 40.1만 |
|---|
| 2025.11.19 | ₩2,077 | ₩2,144 | ₩1,956 | ₩1,970 | -5.16% | 50.5만 |
|---|
| 2025.11.18 | ₩1,956 | ₩2,184 | ₩1,956 | ₩2,117 | +8.22% | 42.3만 |
|---|
| 2025.11.17 | ₩2,184 | ₩2,198 | ₩2,037 | ₩2,090 | -4.29% | 54.2만 |
|---|
| 2025.11.14 | ₩2,291 | ₩2,392 | ₩2,211 | ₩2,238 | -2.34% | 58.7만 |
|---|
| 2025.11.13 | ₩2,291 | ₩2,519 | ₩2,291 | ₩2,399 | +4.68% | 158.4만 |
|---|
| 2025.11.12 | ₩2,412 | ₩2,425 | ₩2,278 | ₩2,332 | -3.33% | 225.1만 |
|---|
| 2025.11.11 | ₩2,345 | ₩2,693 | ₩2,291 | ₩2,466 | +5.14% | 2833.3만 |
|---|
| 2025.11.10 | ₩2,010 | ₩2,023 | ₩1,956 | ₩1,970 | -2.00% | 133.9만 |
|---|
| 2025.11.07 | ₩1,943 | ₩1,997 | ₩1,876 | ₩1,970 | +1.38% | 13.4만 |
|---|
| 2025.11.06 | ₩2,050 | ₩2,050 | ₩1,930 | ₩1,943 | -5.23% | 17.9만 |
|---|
| 2025.11.05 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,077 | +2.65% | 12.3만 |
|---|
| 2025.11.04 | ₩2,010 | ₩2,104 | ₩2,010 | ₩2,010 | 0.00% | 10.5만 |
|---|
| 2025.11.03 | ₩2,090 | ₩2,144 | ₩2,010 | ₩2,037 | -2.56% | 15.1만 |
|---|
| 2025.10.31 | ₩2,050 | ₩2,104 | ₩2,050 | ₩2,077 | +1.31% | 10.2만 |
|---|
| 2025.10.30 | ₩2,037 | ₩2,117 | ₩2,010 | ₩2,050 | +0.66% | 13.7만 |
|---|
| 2025.10.29 | ₩2,224 | ₩2,224 | ₩2,023 | ₩2,050 | -7.83% | 19.1만 |
|---|
| 2025.10.28 | ₩2,117 | ₩2,259 | ₩2,117 | ₩2,224 | +5.06% | 20.7만 |
|---|
| 2025.10.27 | ₩2,157 | ₩2,157 | ₩2,077 | ₩2,131 | -1.24% | 20.6만 |
|---|
| 2025.10.24 | ₩2,184 | ₩2,211 | ₩2,144 | ₩2,157 | -1.23% | 14.3만 |
|---|
| 2025.10.23 | ₩2,171 | ₩2,238 | ₩2,131 | ₩2,144 | -1.23% | 16만 |
|---|
| 2025.10.22 | ₩2,157 | ₩2,211 | ₩2,100 | ₩2,157 | 0.00% | 31.5만 |
|---|
| 2025.10.21 | ₩2,050 | ₩2,184 | ₩2,050 | ₩2,144 | +4.58% | 27.9만 |
|---|
| 2025.10.20 | ₩2,023 | ₩2,104 | ₩2,010 | ₩2,064 | +1.99% | 21.3만 |
|---|
| 2025.10.17 | ₩2,037 | ₩2,077 | ₩1,956 | ₩2,010 | -1.32% | 20.4만 |
|---|
| 2025.10.16 | ₩2,131 | ₩2,198 | ₩2,050 | ₩2,064 | -3.14% | 22.2만 |
|---|
| 2025.10.15 | ₩2,224 | ₩2,278 | ₩2,070 | ₩2,117 | -4.82% | 31.1만 |
|---|
| 2025.10.14 | ₩2,037 | ₩2,291 | ₩1,997 | ₩2,198 | +7.89% | 57.8만 |
|---|
| 2025.10.13 | ₩2,023 | ₩2,064 | ₩1,983 | ₩2,023 | 0.00% | 17.9만 |
|---|
| 2025.10.10 | ₩1,983 | ₩2,023 | ₩1,934 | ₩1,997 | +0.68% | 42.5만 |
|---|