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 | ₩1,730 | ₩1,770 | ₩1,730 | ₩1,770 | +2.33% | 11.4만 |
| 2026.10.08 | ₩1,784 | ₩1,797 | ₩1,743 | ₩1,750 | -1.88% | 17.6만 |
| 2026.10.07 | ₩1,703 | ₩1,790 | ₩1,668 | ₩1,784 | +4.72% | 21.4만 |
| 2026.10.06 | ₩1,784 | ₩1,784 | ₩1,717 | ₩1,717 | -3.76% | 10만 |
| 2026.10.05 | ₩1,757 | ₩1,784 | ₩1,717 | ₩1,770 | +0.76% | 16.3만 |
| 2026.10.02 | ₩1,743 | ₩1,797 | ₩1,703 | ₩1,757 | +0.77% | 41.6만 |
| 2026.10.01 | ₩1,703 | ₩1,770 | ₩1,679 | ₩1,717 | +0.79% | 30.8만 |
| 2026.09.30 | ₩1,770 | ₩1,797 | ₩1,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,717 |
| -3.03% |
| 14만 |
| 2026.09.29 | ₩1,743 | ₩1,770 | ₩1,717 | ₩1,770 | +1.54% | 15.9만 |
|---|
| 2026.09.28 | ₩1,770 | ₩1,770 | ₩1,717 | ₩1,743 | -1.52% | 15.2만 |
|---|
| 2026.09.25 | ₩1,770 | ₩1,797 | ₩1,757 | ₩1,764 | -0.38% | 13.8만 |
|---|
| 2026.09.24 | ₩1,784 | ₩1,784 | ₩1,730 | ₩1,784 | 0.00% | 23.8만 |
|---|
| 2026.09.23 | ₩1,824 | ₩1,837 | ₩1,784 | ₩1,784 | -2.21% | 14.5만 |
|---|
| 2026.09.22 | ₩1,810 | ₩1,877 | ₩1,810 | ₩1,824 | +0.74% | 37.7만 |
|---|
| 2026.09.21 | ₩1,824 | ₩1,849 | ₩1,810 | ₩1,810 | -0.74% | 17.6만 |
|---|
| 2026.09.18 | ₩1,891 | ₩1,891 | ₩1,797 | ₩1,797 | -4.96% | 57.5만 |
|---|
| 2026.09.17 | ₩1,918 | ₩1,931 | ₩1,877 | ₩1,904 | -0.70% | 15.2만 |
|---|
| 2026.09.16 | ₩1,891 | ₩1,924 | ₩1,877 | ₩1,898 | +0.35% | 20.3만 |
|---|
| 2026.09.15 | ₩1,891 | ₩1,904 | ₩1,851 | ₩1,891 | 0.00% | 32.1만 |
|---|
| 2026.09.14 | ₩1,877 | ₩1,965 | ₩1,877 | ₩1,904 | +1.43% | 18.6만 |
|---|
| 2026.09.11 | ₩1,931 | ₩1,985 | ₩1,877 | ₩1,891 | -2.08% | 19만 |
|---|
| 2026.09.10 | ₩1,904 | ₩1,971 | ₩1,891 | ₩1,918 | +0.70% | 14.3만 |
|---|
| 2026.09.09 | ₩2,012 | ₩2,025 | ₩1,958 | ₩1,958 | -2.67% | 19.4만 |
|---|
| 2026.09.08 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,985 | -0.67% | 26.1만 |
|---|
| 2026.09.04 | ₩2,052 | ₩2,119 | ₩1,991 | ₩2,025 | -1.31% | 21.1만 |
|---|
| 2026.09.03 | ₩2,038 | ₩2,079 | ₩2,038 | ₩2,052 | +0.66% | 24.5만 |
|---|
| 2026.09.02 | ₩2,065 | ₩2,065 | ₩2,012 | ₩2,038 | -1.30% | 25.4만 |
|---|
| 2026.09.01 | ₩2,092 | ₩2,103 | ₩2,045 | ₩2,065 | -1.28% | 13.3만 |
|---|
| 2026.08.31 | ₩2,119 | ₩2,146 | ₩2,079 | ₩2,119 | 0.00% | 18.7만 |
|---|
| 2026.08.28 | ₩2,119 | ₩2,159 | ₩2,105 | ₩2,146 | +1.27% | 17.8만 |
|---|
| 2026.08.27 | ₩2,079 | ₩2,159 | ₩2,065 | ₩2,146 | +3.23% | 22.8만 |
|---|
| 2026.08.26 | ₩2,105 | ₩2,132 | ₩1,990 | ₩2,065 | -1.91% | 25.3만 |
|---|
| 2026.08.25 | ₩2,186 | ₩2,186 | ₩2,025 | ₩2,052 | -6.13% | 53.1만 |
|---|
| 2026.08.24 | ₩2,159 | ₩2,226 | ₩2,126 | ₩2,186 | +1.24% | 24.5만 |
|---|
| 2026.08.21 | ₩2,266 | ₩2,266 | ₩2,119 | ₩2,159 | -4.73% | 22.2만 |
|---|
| 2026.08.20 | ₩2,266 | ₩2,293 | ₩2,213 | ₩2,226 | -1.78% | 27.1만 |
|---|
| 2026.08.19 | ₩2,253 | ₩2,266 | ₩2,193 | ₩2,240 | -0.60% | 27만 |
|---|
| 2026.08.18 | ₩2,199 | ₩2,246 | ₩2,179 | ₩2,240 | +1.83% | 20.3만 |
|---|
| 2026.08.17 | ₩2,199 | ₩2,266 | ₩2,179 | ₩2,199 | 0.00% | 33.8만 |
|---|
| 2026.08.14 | ₩2,132 | ₩2,199 | ₩2,092 | ₩2,186 | +2.52% | 40.5만 |
|---|
| 2026.08.13 | ₩2,146 | ₩2,186 | ₩2,126 | ₩2,132 | -0.62% | 30.6만 |
|---|
| 2026.08.12 | ₩2,186 | ₩2,199 | ₩2,105 | ₩2,119 | -3.07% | 45.1만 |
|---|
| 2026.08.11 | ₩2,159 | ₩2,233 | ₩2,119 | ₩2,186 | +1.24% | 43.2만 |
|---|
| 2026.08.10 | ₩2,307 | ₩2,347 | ₩2,173 | ₩2,199 | -4.65% | 84.7만 |
|---|
| 2026.08.07 | ₩2,293 | ₩2,401 | ₩2,202 | ₩2,347 | +2.34% | 72만 |
|---|
| 2026.08.06 | ₩2,561 | ₩2,669 | ₩2,280 | ₩2,307 | -9.95% | 238.2만 |
|---|
| 2026.08.05 | ₩1,945 | ₩2,749 | ₩1,918 | ₩2,535 | +30.34% | 1385.2만 |
|---|
| 2026.08.04 | ₩1,864 | ₩1,945 | ₩1,864 | ₩1,877 | +0.72% | 26.3만 |
|---|
| 2026.08.03 | ₩1,877 | ₩1,918 | ₩1,844 | ₩1,851 | -1.43% | 18만 |
|---|
| 2026.07.31 | ₩1,837 | ₩1,844 | ₩1,784 | ₩1,837 | 0.00% | 14.7만 |
|---|
| 2026.07.30 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,837 | -2.14% | 26.2만 |
|---|
| 2026.07.29 | ₩1,945 | ₩1,945 | ₩1,844 | ₩1,864 | -4.14% | 17.6만 |
|---|
| 2026.07.28 | ₩1,958 | ₩1,985 | ₩1,918 | ₩1,931 | -1.37% | 26만 |
|---|
| 2026.07.27 | ₩1,891 | ₩2,012 | ₩1,891 | ₩1,958 | +3.55% | 29.8만 |
|---|
| 2026.07.24 | ₩1,790 | ₩1,922 | ₩1,790 | ₩1,877 | +4.87% | 29.1만 |
|---|
| 2026.07.23 | ₩1,904 | ₩1,951 | ₩1,770 | ₩1,837 | -3.52% | 87.2만 |
|---|
| 2026.07.22 | ₩1,891 | ₩1,971 | ₩1,847 | ₩1,958 | +3.55% | 53.7만 |
|---|
| 2026.07.21 | ₩1,851 | ₩1,931 | ₩1,817 | ₩1,918 | +3.62% | 30.3만 |
|---|
| 2026.07.20 | ₩1,851 | ₩1,918 | ₩1,810 | ₩1,857 | +0.36% | 22.7만 |
|---|
| 2026.07.17 | ₩1,717 | ₩1,864 | ₩1,717 | ₩1,864 | +8.59% | 43.2만 |
|---|
| 2026.07.16 | ₩1,743 | ₩1,757 | ₩1,723 | ₩1,743 | 0.00% | 30.3만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,743 | ₩1,690 | ₩1,730 | +2.38% | 15.1만 |
|---|
| 2026.07.14 | ₩1,717 | ₩1,743 | ₩1,690 | ₩1,703 | -0.78% | 17.8만 |
|---|
| 2026.07.13 | ₩1,717 | ₩1,750 | ₩1,703 | ₩1,730 | +0.78% | 20.4만 |
|---|
| 2026.07.10 | ₩1,703 | ₩1,730 | ₩1,683 | ₩1,717 | +0.79% | 16.7만 |
|---|
| 2026.07.09 | ₩1,676 | ₩1,703 | ₩1,650 | ₩1,703 | +1.60% | 8.7만 |
|---|
| 2026.07.08 | ₩1,703 | ₩1,710 | ₩1,663 | ₩1,676 | -1.57% | 22.5만 |
|---|
| 2026.07.07 | ₩1,743 | ₩1,757 | ₩1,710 | ₩1,730 | -0.77% | 12.9만 |
|---|
| 2026.07.06 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,743 | +4.00% | 17.5만 |
|---|
| 2026.07.02 | ₩1,717 | ₩1,743 | ₩1,663 | ₩1,690 | -1.56% | 36.8만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,757 | ₩1,730 | ₩1,743 | -0.76% | 23.8만 |
|---|
| 2026.06.30 | ₩1,690 | ₩1,743 | ₩1,656 | ₩1,743 | +3.17% | 42만 |
|---|
| 2026.06.29 | ₩1,757 | ₩1,810 | ₩1,676 | ₩1,690 | -3.82% | 37.7만 |
|---|
| 2026.06.26 | ₩1,717 | ₩1,777 | ₩1,710 | ₩1,730 | +0.78% | 194만 |
|---|
| 2026.06.25 | ₩1,770 | ₩1,824 | ₩1,703 | ₩1,717 | -3.03% | 35.2만 |
|---|
| 2026.06.24 | ₩1,797 | ₩1,831 | ₩1,764 | ₩1,810 | +0.75% | 38.5만 |
|---|
| 2026.06.23 | ₩1,784 | ₩1,817 | ₩1,764 | ₩1,810 | +1.50% | 23.9만 |
|---|
| 2026.06.22 | ₩1,864 | ₩1,877 | ₩1,757 | ₩1,784 | -4.32% | 26.4만 |
|---|
| 2026.06.18 | ₩1,877 | ₩1,904 | ₩1,851 | ₩1,877 | 0.00% | 47.4만 |
|---|
| 2026.06.17 | ₩1,945 | ₩1,985 | ₩1,844 | ₩1,891 | -2.76% | 25만 |
|---|
| 2026.06.16 | ₩2,012 | ₩2,025 | ₩1,945 | ₩1,945 | -3.33% | 35.8만 |
|---|
| 2026.06.15 | ₩1,877 | ₩2,037 | ₩1,877 | ₩1,985 | +5.71% | 48.2만 |
|---|
| 2026.06.12 | ₩1,891 | ₩1,918 | ₩1,837 | ₩1,877 | -0.71% | 65.1만 |
|---|
| 2026.06.11 | ₩1,918 | ₩1,918 | ₩1,871 | ₩1,904 | -0.70% | 14.5만 |
|---|
| 2026.06.10 | ₩1,851 | ₩1,918 | ₩1,837 | ₩1,904 | +2.90% | 27.1만 |
|---|
| 2026.06.09 | ₩1,904 | ₩1,924 | ₩1,844 | ₩1,877 | -1.41% | 30.5만 |
|---|
| 2026.06.08 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,904 | +2.90% | 29.1만 |
|---|
| 2026.06.05 | ₩1,945 | ₩1,951 | ₩1,851 | ₩1,864 | -4.14% | 24만 |
|---|
| 2026.06.04 | ₩1,918 | ₩1,971 | ₩1,898 | ₩1,945 | +1.40% | 37.2만 |
|---|
| 2026.06.03 | ₩2,012 | ₩2,025 | ₩1,891 | ₩1,904 | -5.33% | 28.6만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,092 | ₩2,012 | ₩2,038 | -1.30% | 36.6만 |
|---|
| 2026.06.01 | ₩2,065 | ₩2,146 | ₩2,025 | ₩2,119 | +2.60% | 58.3만 |
|---|
| 2026.05.29 | ₩2,038 | ₩2,085 | ₩2,038 | ₩2,052 | +0.66% | 48.3만 |
|---|
| 2026.05.28 | ₩1,998 | ₩2,079 | ₩1,985 | ₩2,038 | +2.01% | 54.4만 |
|---|
| 2026.05.27 | ₩2,012 | ₩2,018 | ₩1,978 | ₩2,012 | 0.00% | 30.3만 |
|---|
| 2026.05.26 | ₩1,945 | ₩2,012 | ₩1,918 | ₩2,012 | +3.45% | 31.3만 |
|---|
| 2026.05.22 | ₩2,038 | ₩2,052 | ₩1,918 | ₩1,945 | -4.61% | 29.6만 |
|---|
| 2026.05.21 | ₩2,012 | ₩2,025 | ₩1,991 | ₩2,012 | 0.00% | 43.7만 |
|---|
| 2026.05.20 | ₩2,012 | ₩2,059 | ₩1,951 | ₩2,052 | +2.00% | 35.6만 |
|---|
| 2026.05.19 | ₩1,998 | ₩2,072 | ₩1,985 | ₩2,025 | +1.34% | 34.6만 |
|---|
| 2026.05.18 | ₩1,971 | ₩2,065 | ₩1,971 | ₩2,012 | +2.04% | 41.1만 |
|---|
| 2026.05.15 | ₩1,998 | ₩2,025 | ₩1,951 | ₩1,958 | -2.01% | 29.5만 |
|---|
| 2026.05.14 | ₩1,931 | ₩2,032 | ₩1,880 | ₩2,025 | +4.86% | 54.7만 |
|---|
| 2026.05.13 | ₩1,945 | ₩2,072 | ₩1,924 | ₩1,945 | 0.00% | 92.3만 |
|---|
| 2026.05.12 | ₩1,837 | ₩2,025 | ₩1,831 | ₩1,945 | +5.84% | 107.6만 |
|---|
| 2026.05.11 | ₩1,877 | ₩1,918 | ₩1,743 | ₩1,824 | -2.86% | 74.8만 |
|---|
| 2026.05.08 | ₩1,877 | ₩1,904 | ₩1,804 | ₩1,851 | -1.43% | 42.2만 |
|---|
| 2026.05.07 | ₩1,891 | ₩1,931 | ₩1,877 | ₩1,877 | -0.71% | 27.8만 |
|---|
| 2026.05.06 | ₩2,012 | ₩2,012 | ₩1,877 | ₩1,877 | -6.67% | 28.3만 |
|---|
| 2026.05.05 | ₩1,958 | ₩1,991 | ₩1,904 | ₩1,985 | +1.37% | 32만 |
|---|
| 2026.05.04 | ₩1,985 | ₩2,037 | ₩1,898 | ₩1,904 | -4.05% | 40.3만 |
|---|
| 2026.05.01 | ₩1,877 | ₩1,971 | ₩1,877 | ₩1,958 | +4.29% | 33만 |
|---|
| 2026.04.30 | ₩1,904 | ₩1,951 | ₩1,837 | ₩1,837 | -3.52% | 43.5만 |
|---|
| 2026.04.29 | ₩1,958 | ₩1,985 | ₩1,904 | ₩1,904 | -2.74% | 37.3만 |
|---|
| 2026.04.28 | ₩2,038 | ₩2,038 | ₩1,898 | ₩1,985 | -2.63% | 75만 |
|---|
| 2026.04.27 | ₩1,877 | ₩2,079 | ₩1,877 | ₩1,958 | +4.29% | 180.6만 |
|---|
| 2026.04.24 | ₩1,650 | ₩1,730 | ₩1,636 | ₩1,717 | +4.07% | 26만 |
|---|
| 2026.04.23 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,676 | -0.79% | 31.2만 |
|---|
| 2026.04.22 | ₩1,690 | ₩1,730 | ₩1,663 | ₩1,717 | +1.59% | 25.9만 |
|---|
| 2026.04.21 | ₩1,676 | ₩1,797 | ₩1,663 | ₩1,690 | +0.80% | 53.2만 |
|---|
| 2026.04.20 | ₩1,569 | ₩1,757 | ₩1,566 | ₩1,676 | +6.84% | 74.4만 |
|---|
| 2026.04.17 | ₩1,542 | ₩1,582 | ₩1,515 | ₩1,569 | +1.74% | 40.9만 |
|---|
| 2026.04.16 | ₩1,542 | ₩1,569 | ₩1,489 | ₩1,515 | -1.74% | 22.9만 |
|---|
| 2026.04.15 | ₩1,435 | ₩1,542 | ₩1,435 | ₩1,529 | +6.54% | 51.5만 |
|---|
| 2026.04.14 | ₩1,448 | ₩1,515 | ₩1,442 | ₩1,462 | +0.93% | 28.9만 |
|---|
| 2026.04.13 | ₩1,435 | ₩1,489 | ₩1,435 | ₩1,462 | +1.87% | 25.5만 |
|---|
| 2026.04.10 | ₩1,448 | ₩1,448 | ₩1,422 | ₩1,448 | 0.00% | 17.2만 |
|---|
| 2026.04.09 | ₩1,489 | ₩1,515 | ₩1,415 | ₩1,462 | -1.80% | 25.5만 |
|---|
| 2026.04.08 | ₩1,569 | ₩1,596 | ₩1,495 | ₩1,502 | -4.27% | 25.9만 |
|---|
| 2026.04.07 | ₩1,515 | ₩1,542 | ₩1,468 | ₩1,489 | -1.77% | 41.3만 |
|---|
| 2026.04.06 | ₩1,529 | ₩1,549 | ₩1,489 | ₩1,489 | -2.63% | 27.8만 |
|---|
| 2026.04.02 | ₩1,542 | ₩1,582 | ₩1,509 | ₩1,542 | 0.00% | 24.8만 |
|---|
| 2026.04.01 | ₩1,609 | ₩1,656 | ₩1,569 | ₩1,569 | -2.50% | 28.7만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,663 | ₩1,576 | ₩1,636 | 0.00% | 37.4만 |
|---|
| 2026.03.30 | ₩1,676 | ₩1,717 | ₩1,596 | ₩1,623 | -3.20% | 33.7만 |
|---|
| 2026.03.27 | ₩1,770 | ₩1,770 | ₩1,636 | ₩1,676 | -5.30% | 43.1만 |
|---|
| 2026.03.26 | ₩1,730 | ₩1,851 | ₩1,703 | ₩1,797 | +3.88% | 85만 |
|---|
| 2026.03.25 | ₩1,609 | ₩1,710 | ₩1,542 | ₩1,703 | +5.83% | 79만 |
|---|
| 2026.03.24 | ₩1,623 | ₩1,743 | ₩1,569 | ₩1,569 | -3.31% | 77.4만 |
|---|
| 2026.03.23 | ₩1,650 | ₩1,710 | ₩1,603 | ₩1,636 | -0.81% | 81.9만 |
|---|
| 2026.03.20 | ₩1,435 | ₩1,650 | ₩1,422 | ₩1,650 | +14.95% | 287.3만 |
|---|
| 2026.03.19 | ₩1,542 | ₩1,576 | ₩1,462 | ₩1,462 | -5.22% | 74.1만 |
|---|
| 2026.03.18 | ₩1,663 | ₩1,663 | ₩1,556 | ₩1,582 | -4.84% | 108.1만 |
|---|
| 2026.03.17 | ₩1,864 | ₩1,864 | ₩1,556 | ₩1,690 | -9.35% | 317.6만 |
|---|
| 2026.03.16 | ₩1,837 | ₩1,891 | ₩1,824 | ₩1,864 | +1.46% | 1249.4만 |
|---|
| 2026.03.13 | ₩1,824 | ₩1,844 | ₩1,777 | ₩1,810 | -0.74% | 15.5만 |
|---|
| 2026.03.12 | ₩1,837 | ₩1,884 | ₩1,810 | ₩1,810 | -1.46% | 12.6만 |
|---|
| 2026.03.11 | ₩1,891 | ₩1,931 | ₩1,851 | ₩1,877 | -0.71% | 14.2만 |
|---|
| 2026.03.10 | ₩1,945 | ₩1,971 | ₩1,864 | ₩1,918 | -1.38% | 17.5만 |
|---|
| 2026.03.09 | ₩2,025 | ₩2,025 | ₩1,931 | ₩1,985 | -1.99% | 37.9만 |
|---|
| 2026.03.06 | ₩2,012 | ₩2,052 | ₩1,958 | ₩2,038 | +1.33% | 29.8만 |
|---|
| 2026.03.05 | ₩2,025 | ₩2,085 | ₩2,012 | ₩2,025 | 0.00% | 29.5만 |
|---|
| 2026.03.04 | ₩1,958 | ₩2,079 | ₩1,938 | ₩2,052 | +4.79% | 39.8만 |
|---|
| 2026.03.03 | ₩1,824 | ₩2,025 | ₩1,824 | ₩1,931 | +5.88% | 50.4만 |
|---|
| 2026.03.02 | ₩1,797 | ₩1,951 | ₩1,797 | ₩1,891 | +5.22% | 36.1만 |
|---|
| 2026.02.27 | ₩1,797 | ₩1,864 | ₩1,764 | ₩1,864 | +3.73% | 49.7만 |
|---|
| 2026.02.26 | ₩1,743 | ₩1,824 | ₩1,703 | ₩1,810 | +3.85% | 24.8만 |
|---|
| 2026.02.25 | ₩1,676 | ₩1,810 | ₩1,623 | ₩1,757 | +4.80% | 39.9만 |
|---|
| 2026.02.24 | ₩1,636 | ₩1,703 | ₩1,629 | ₩1,650 | +0.82% | 16.2만 |
|---|
| 2026.02.23 | ₩1,797 | ₩1,797 | ₩1,650 | ₩1,650 | -8.21% | 36.6만 |
|---|
| 2026.02.20 | ₩1,864 | ₩1,918 | ₩1,797 | ₩1,797 | -3.60% | 15.6만 |
|---|
| 2026.02.19 | ₩1,837 | ₩1,931 | ₩1,837 | ₩1,877 | +2.19% | 30.5만 |
|---|
| 2026.02.18 | ₩1,904 | ₩1,971 | ₩1,864 | ₩1,864 | -2.11% | 21.4만 |
|---|
| 2026.02.17 | ₩1,971 | ₩1,971 | ₩1,877 | ₩1,918 | -2.72% | 17.3만 |
|---|
| 2026.02.13 | ₩1,904 | ₩2,012 | ₩1,904 | ₩1,958 | +2.82% | 16.7만 |
|---|
| 2026.02.12 | ₩1,958 | ₩1,978 | ₩1,877 | ₩1,904 | -2.74% | 43만 |
|---|
| 2026.02.11 | ₩1,985 | ₩1,985 | ₩1,857 | ₩1,958 | -1.35% | 32.8만 |
|---|
| 2026.02.10 | ₩1,918 | ₩2,038 | ₩1,891 | ₩1,958 | +2.10% | 30.3만 |
|---|
| 2026.02.09 | ₩1,877 | ₩1,965 | ₩1,844 | ₩1,918 | +2.14% | 32.5만 |
|---|
| 2026.02.06 | ₩1,824 | ₩1,891 | ₩1,817 | ₩1,864 | +2.21% | 21.4만 |
|---|
| 2026.02.05 | ₩1,891 | ₩1,945 | ₩1,804 | ₩1,810 | -4.26% | 44만 |
|---|
| 2026.02.04 | ₩1,985 | ₩2,012 | ₩1,904 | ₩1,931 | -2.70% | 65.1만 |
|---|
| 2026.02.03 | ₩2,119 | ₩2,132 | ₩1,985 | ₩2,012 | -5.06% | 40만 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,213 | ₩2,132 | ₩2,132 | -1.85% | 28.4만 |
|---|
| 2026.01.30 | ₩2,092 | ₩2,219 | ₩2,079 | ₩2,186 | +4.49% | 46.2만 |
|---|
| 2026.01.29 | ₩2,146 | ₩2,159 | ₩2,018 | ₩2,105 | -1.87% | 36.6만 |
|---|
| 2026.01.28 | ₩2,092 | ₩2,193 | ₩2,092 | ₩2,132 | +1.92% | 49만 |
|---|
| 2026.01.27 | ₩2,012 | ₩2,105 | ₩2,012 | ₩2,092 | +4.00% | 47.3만 |
|---|
| 2026.01.26 | ₩2,119 | ₩2,132 | ₩2,012 | ₩2,025 | -4.43% | 26.4만 |
|---|
| 2026.01.23 | ₩2,105 | ₩2,159 | ₩2,052 | ₩2,146 | +1.91% | 31.9만 |
|---|
| 2026.01.22 | ₩2,012 | ₩2,132 | ₩2,012 | ₩2,119 | +5.33% | 37.6만 |
|---|
| 2026.01.21 | ₩1,971 | ₩2,012 | ₩1,918 | ₩2,012 | +2.04% | 27.3만 |
|---|
| 2026.01.20 | ₩2,012 | ₩2,045 | ₩1,951 | ₩1,971 | -2.00% | 32.6만 |
|---|
| 2026.01.16 | ₩1,985 | ₩2,146 | ₩1,945 | ₩2,079 | +4.73% | 54.9만 |
|---|
| 2026.01.15 | ₩2,012 | ₩2,032 | ₩1,965 | ₩1,971 | -2.00% | 24.5만 |
|---|
| 2026.01.14 | ₩2,038 | ₩2,038 | ₩1,985 | ₩2,025 | -0.66% | 10.9만 |
|---|
| 2026.01.13 | ₩2,092 | ₩2,096 | ₩1,998 | ₩2,038 | -2.56% | 21.4만 |
|---|
| 2026.01.12 | ₩2,105 | ₩2,139 | ₩2,079 | ₩2,105 | 0.00% | 15.5만 |
|---|
| 2026.01.09 | ₩2,119 | ₩2,233 | ₩2,092 | ₩2,132 | +0.63% | 38.7만 |
|---|
| 2026.01.08 | ₩2,052 | ₩2,132 | ₩2,052 | ₩2,119 | +3.27% | 22.2만 |
|---|
| 2026.01.07 | ₩2,038 | ₩2,124 | ₩1,998 | ₩2,079 | +1.97% | 21.2만 |
|---|
| 2026.01.06 | ₩2,079 | ₩2,085 | ₩2,032 | ₩2,052 | -1.29% | 15.3만 |
|---|
| 2026.01.05 | ₩2,092 | ₩2,152 | ₩2,072 | ₩2,092 | 0.00% | 19.9만 |
|---|
| 2026.01.02 | ₩2,213 | ₩2,213 | ₩2,079 | ₩2,092 | -5.45% | 24.5만 |
|---|
| 2025.12.31 | ₩2,253 | ₩2,253 | ₩2,173 | ₩2,199 | -2.38% | 20.9만 |
|---|
| 2025.12.30 | ₩2,226 | ₩2,320 | ₩2,199 | ₩2,266 | +1.81% | 62.8만 |
|---|
| 2025.12.29 | ₩2,199 | ₩2,246 | ₩2,179 | ₩2,226 | +1.22% | 14만 |
|---|
| 2025.12.26 | ₩2,266 | ₩2,266 | ₩2,213 | ₩2,226 | -1.78% | 6만 |
|---|
| 2025.12.24 | ₩2,307 | ₩2,313 | ₩2,266 | ₩2,280 | -1.16% | 14만 |
|---|
| 2025.12.23 | ₩2,240 | ₩2,320 | ₩2,240 | ₩2,320 | +3.59% | 29.1만 |
|---|
| 2025.12.22 | ₩2,226 | ₩2,307 | ₩2,226 | ₩2,266 | +1.81% | 32만 |
|---|
| 2025.12.19 | ₩2,280 | ₩2,280 | ₩2,199 | ₩2,253 | -1.18% | 60.3만 |
|---|
| 2025.12.18 | ₩2,253 | ₩2,293 | ₩2,214 | ₩2,280 | +1.19% | 21.4만 |
|---|
| 2025.12.17 | ₩2,159 | ₩2,246 | ₩2,146 | ₩2,199 | +1.86% | 21.9만 |
|---|
| 2025.12.16 | ₩2,199 | ₩2,253 | ₩2,139 | ₩2,173 | -1.22% | 34.6만 |
|---|
| 2025.12.15 | ₩2,159 | ₩2,266 | ₩2,132 | ₩2,253 | +4.35% | 30.5만 |
|---|
| 2025.12.12 | ₩2,240 | ₩2,253 | ₩2,146 | ₩2,159 | -3.59% | 31.2만 |
|---|
| 2025.12.11 | ₩2,360 | ₩2,367 | ₩2,240 | ₩2,253 | -4.55% | 47.9만 |
|---|
| 2025.12.10 | ₩2,186 | ₩2,414 | ₩2,186 | ₩2,401 | +9.82% | 70.2만 |
|---|
| 2025.12.09 | ₩2,079 | ₩2,253 | ₩2,072 | ₩2,213 | +6.45% | 36.1만 |
|---|
| 2025.12.08 | ₩2,199 | ₩2,199 | ₩2,065 | ₩2,105 | -4.27% | 27.6만 |
|---|
| 2025.12.05 | ₩2,173 | ₩2,213 | ₩2,126 | ₩2,199 | +1.23% | 26.1만 |
|---|
| 2025.12.04 | ₩2,105 | ₩2,229 | ₩2,065 | ₩2,146 | +1.91% | 54.2만 |
|---|
| 2025.12.03 | ₩1,971 | ₩2,139 | ₩1,945 | ₩2,132 | +8.16% | 39.6만 |
|---|
| 2025.12.02 | ₩1,998 | ₩1,998 | ₩1,945 | ₩1,971 | -1.34% | 20.5만 |
|---|
| 2025.12.01 | ₩1,971 | ₩2,018 | ₩1,931 | ₩1,971 | 0.00% | 33.1만 |
|---|
| 2025.11.28 | ₩1,904 | ₩1,985 | ₩1,891 | ₩1,971 | +3.52% | 20.4만 |
|---|
| 2025.11.26 | ₩1,931 | ₩1,971 | ₩1,871 | ₩1,918 | -0.69% | 38.7만 |
|---|
| 2025.11.25 | ₩1,958 | ₩1,985 | ₩1,918 | ₩1,958 | 0.00% | 24.7만 |
|---|
| 2025.11.24 | ₩2,105 | ₩2,170 | ₩1,958 | ₩1,958 | -7.01% | 27.2만 |
|---|
| 2025.11.21 | ₩1,958 | ₩2,119 | ₩1,931 | ₩2,119 | +8.22% | 55.8만 |
|---|
| 2025.11.20 | ₩1,971 | ₩2,092 | ₩1,958 | ₩1,958 | -0.68% | 40.1만 |
|---|
| 2025.11.19 | ₩2,079 | ₩2,146 | ₩1,958 | ₩1,971 | -5.16% | 50.5만 |
|---|
| 2025.11.18 | ₩1,958 | ₩2,186 | ₩1,958 | ₩2,119 | +8.22% | 42.3만 |
|---|
| 2025.11.17 | ₩2,186 | ₩2,199 | ₩2,038 | ₩2,092 | -4.29% | 54.2만 |
|---|
| 2025.11.14 | ₩2,293 | ₩2,394 | ₩2,213 | ₩2,240 | -2.34% | 58.7만 |
|---|
| 2025.11.13 | ₩2,293 | ₩2,521 | ₩2,293 | ₩2,401 | +4.68% | 158.4만 |
|---|
| 2025.11.12 | ₩2,414 | ₩2,427 | ₩2,280 | ₩2,333 | -3.33% | 225.1만 |
|---|
| 2025.11.11 | ₩2,347 | ₩2,696 | ₩2,293 | ₩2,468 | +5.14% | 2833.3만 |
|---|
| 2025.11.10 | ₩2,012 | ₩2,025 | ₩1,958 | ₩1,971 | -2.00% | 133.9만 |
|---|
| 2025.11.07 | ₩1,945 | ₩1,998 | ₩1,877 | ₩1,971 | +1.38% | 13.4만 |
|---|
| 2025.11.06 | ₩2,052 | ₩2,052 | ₩1,931 | ₩1,945 | -5.23% | 17.9만 |
|---|
| 2025.11.05 | ₩2,025 | ₩2,092 | ₩2,012 | ₩2,079 | +2.65% | 12.3만 |
|---|
| 2025.11.04 | ₩2,012 | ₩2,105 | ₩2,012 | ₩2,012 | 0.00% | 10.5만 |
|---|
| 2025.11.03 | ₩2,092 | ₩2,146 | ₩2,012 | ₩2,038 | -2.56% | 15.1만 |
|---|
| 2025.10.31 | ₩2,052 | ₩2,105 | ₩2,052 | ₩2,079 | +1.31% | 10.2만 |
|---|
| 2025.10.30 | ₩2,038 | ₩2,119 | ₩2,012 | ₩2,052 | +0.66% | 13.7만 |
|---|
| 2025.10.29 | ₩2,226 | ₩2,226 | ₩2,025 | ₩2,052 | -7.83% | 19.1만 |
|---|
| 2025.10.28 | ₩2,119 | ₩2,261 | ₩2,119 | ₩2,226 | +5.06% | 20.7만 |
|---|
| 2025.10.27 | ₩2,159 | ₩2,159 | ₩2,079 | ₩2,132 | -1.24% | 20.6만 |
|---|
| 2025.10.24 | ₩2,186 | ₩2,213 | ₩2,146 | ₩2,159 | -1.23% | 14.3만 |
|---|
| 2025.10.23 | ₩2,173 | ₩2,240 | ₩2,132 | ₩2,146 | -1.23% | 16만 |
|---|
| 2025.10.22 | ₩2,159 | ₩2,213 | ₩2,101 | ₩2,159 | 0.00% | 31.5만 |
|---|
| 2025.10.21 | ₩2,052 | ₩2,186 | ₩2,052 | ₩2,146 | +4.58% | 27.9만 |
|---|
| 2025.10.20 | ₩2,025 | ₩2,105 | ₩2,012 | ₩2,065 | +1.99% | 21.3만 |
|---|
| 2025.10.17 | ₩2,038 | ₩2,079 | ₩1,958 | ₩2,012 | -1.32% | 20.4만 |
|---|
| 2025.10.16 | ₩2,132 | ₩2,199 | ₩2,052 | ₩2,065 | -3.14% | 22.2만 |
|---|
| 2025.10.15 | ₩2,226 | ₩2,280 | ₩2,072 | ₩2,119 | -4.82% | 31.1만 |
|---|
| 2025.10.14 | ₩2,038 | ₩2,293 | ₩1,998 | ₩2,199 | +7.89% | 57.8만 |
|---|
| 2025.10.13 | ₩2,025 | ₩2,065 | ₩1,985 | ₩2,025 | 0.00% | 17.9만 |
|---|
| 2025.10.10 | ₩1,985 | ₩2,025 | ₩1,935 | ₩1,998 | +0.68% | 42.5만 |
|---|