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 | ₩1,723 | ₩1,763 | ₩1,723 | ₩1,763 | +2.33% | 11.4만 |
| 2026.10.08 | ₩1,777 | ₩1,790 | ₩1,737 | ₩1,743 | -1.88% | 17.6만 |
| 2026.10.07 | ₩1,697 | ₩1,784 | ₩1,662 | ₩1,777 | +4.72% | 21.4만 |
| 2026.10.06 | ₩1,777 | ₩1,777 | ₩1,710 | ₩1,710 | -3.76% | 10만 |
| 2026.10.05 | ₩1,750 | ₩1,777 | ₩1,710 | ₩1,763 | +0.76% | 16.3만 |
| 2026.10.02 | ₩1,737 | ₩1,790 | ₩1,697 | ₩1,750 | +0.77% | 41.6만 |
| 2026.10.01 | ₩1,697 | ₩1,763 | ₩1,673 | ₩1,710 | +0.79% | 30.8만 |
| 2026.09.30 | ₩1,763 | ₩1,790 | ₩1,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,710 |
| -3.03% |
| 14만 |
| 2026.09.29 | ₩1,737 | ₩1,763 | ₩1,710 | ₩1,763 | +1.54% | 15.9만 |
|---|
| 2026.09.28 | ₩1,763 | ₩1,763 | ₩1,710 | ₩1,737 | -1.52% | 15.2만 |
|---|
| 2026.09.25 | ₩1,763 | ₩1,790 | ₩1,750 | ₩1,757 | -0.38% | 13.8만 |
|---|
| 2026.09.24 | ₩1,777 | ₩1,777 | ₩1,723 | ₩1,777 | 0.00% | 23.8만 |
|---|
| 2026.09.23 | ₩1,817 | ₩1,830 | ₩1,777 | ₩1,777 | -2.21% | 14.5만 |
|---|
| 2026.09.22 | ₩1,804 | ₩1,870 | ₩1,804 | ₩1,817 | +0.74% | 37.7만 |
|---|
| 2026.09.21 | ₩1,817 | ₩1,842 | ₩1,804 | ₩1,804 | -0.74% | 17.6만 |
|---|
| 2026.09.18 | ₩1,884 | ₩1,884 | ₩1,790 | ₩1,790 | -4.96% | 57.5만 |
|---|
| 2026.09.17 | ₩1,910 | ₩1,924 | ₩1,870 | ₩1,897 | -0.70% | 15.2만 |
|---|
| 2026.09.16 | ₩1,884 | ₩1,917 | ₩1,870 | ₩1,890 | +0.35% | 20.3만 |
|---|
| 2026.09.15 | ₩1,884 | ₩1,897 | ₩1,844 | ₩1,884 | 0.00% | 32.1만 |
|---|
| 2026.09.14 | ₩1,870 | ₩1,957 | ₩1,870 | ₩1,897 | +1.43% | 18.6만 |
|---|
| 2026.09.11 | ₩1,924 | ₩1,977 | ₩1,870 | ₩1,884 | -2.08% | 19만 |
|---|
| 2026.09.10 | ₩1,897 | ₩1,964 | ₩1,884 | ₩1,910 | +0.70% | 14.3만 |
|---|
| 2026.09.09 | ₩2,004 | ₩2,017 | ₩1,951 | ₩1,951 | -2.67% | 19.4만 |
|---|
| 2026.09.08 | ₩1,991 | ₩2,017 | ₩1,964 | ₩1,977 | -0.67% | 26.1만 |
|---|
| 2026.09.04 | ₩2,044 | ₩2,111 | ₩1,984 | ₩2,017 | -1.31% | 21.1만 |
|---|
| 2026.09.03 | ₩2,031 | ₩2,071 | ₩2,031 | ₩2,044 | +0.66% | 24.5만 |
|---|
| 2026.09.02 | ₩2,057 | ₩2,057 | ₩2,004 | ₩2,031 | -1.30% | 25.4만 |
|---|
| 2026.09.01 | ₩2,084 | ₩2,095 | ₩2,037 | ₩2,057 | -1.28% | 13.3만 |
|---|
| 2026.08.31 | ₩2,111 | ₩2,138 | ₩2,071 | ₩2,111 | 0.00% | 18.7만 |
|---|
| 2026.08.28 | ₩2,111 | ₩2,151 | ₩2,097 | ₩2,138 | +1.27% | 17.8만 |
|---|
| 2026.08.27 | ₩2,071 | ₩2,151 | ₩2,057 | ₩2,138 | +3.23% | 22.8만 |
|---|
| 2026.08.26 | ₩2,097 | ₩2,124 | ₩1,983 | ₩2,057 | -1.91% | 25.3만 |
|---|
| 2026.08.25 | ₩2,178 | ₩2,178 | ₩2,017 | ₩2,044 | -6.13% | 53.1만 |
|---|
| 2026.08.24 | ₩2,151 | ₩2,218 | ₩2,118 | ₩2,178 | +1.24% | 24.5만 |
|---|
| 2026.08.21 | ₩2,258 | ₩2,258 | ₩2,111 | ₩2,151 | -4.73% | 22.2만 |
|---|
| 2026.08.20 | ₩2,258 | ₩2,285 | ₩2,204 | ₩2,218 | -1.78% | 27.1만 |
|---|
| 2026.08.19 | ₩2,244 | ₩2,258 | ₩2,184 | ₩2,231 | -0.60% | 27만 |
|---|
| 2026.08.18 | ₩2,191 | ₩2,238 | ₩2,171 | ₩2,231 | +1.83% | 20.3만 |
|---|
| 2026.08.17 | ₩2,191 | ₩2,258 | ₩2,171 | ₩2,191 | 0.00% | 33.8만 |
|---|
| 2026.08.14 | ₩2,124 | ₩2,191 | ₩2,084 | ₩2,178 | +2.52% | 40.5만 |
|---|
| 2026.08.13 | ₩2,138 | ₩2,178 | ₩2,118 | ₩2,124 | -0.62% | 30.6만 |
|---|
| 2026.08.12 | ₩2,178 | ₩2,191 | ₩2,097 | ₩2,111 | -3.07% | 45.1만 |
|---|
| 2026.08.11 | ₩2,151 | ₩2,224 | ₩2,111 | ₩2,178 | +1.24% | 43.2만 |
|---|
| 2026.08.10 | ₩2,298 | ₩2,338 | ₩2,164 | ₩2,191 | -4.65% | 84.7만 |
|---|
| 2026.08.07 | ₩2,285 | ₩2,391 | ₩2,194 | ₩2,338 | +2.34% | 72만 |
|---|
| 2026.08.06 | ₩2,552 | ₩2,659 | ₩2,271 | ₩2,298 | -9.95% | 238.2만 |
|---|
| 2026.08.05 | ₩1,937 | ₩2,739 | ₩1,910 | ₩2,525 | +30.34% | 1385.2만 |
|---|
| 2026.08.04 | ₩1,857 | ₩1,937 | ₩1,857 | ₩1,870 | +0.72% | 26.3만 |
|---|
| 2026.08.03 | ₩1,870 | ₩1,910 | ₩1,837 | ₩1,844 | -1.43% | 18만 |
|---|
| 2026.07.31 | ₩1,830 | ₩1,837 | ₩1,777 | ₩1,830 | 0.00% | 14.7만 |
|---|
| 2026.07.30 | ₩1,870 | ₩1,870 | ₩1,763 | ₩1,830 | -2.14% | 26.2만 |
|---|
| 2026.07.29 | ₩1,937 | ₩1,937 | ₩1,837 | ₩1,857 | -4.14% | 17.6만 |
|---|
| 2026.07.28 | ₩1,951 | ₩1,977 | ₩1,910 | ₩1,924 | -1.37% | 26만 |
|---|
| 2026.07.27 | ₩1,884 | ₩2,004 | ₩1,884 | ₩1,951 | +3.55% | 29.8만 |
|---|
| 2026.07.24 | ₩1,784 | ₩1,914 | ₩1,784 | ₩1,870 | +4.87% | 29.1만 |
|---|
| 2026.07.23 | ₩1,897 | ₩1,944 | ₩1,763 | ₩1,830 | -3.52% | 87.2만 |
|---|
| 2026.07.22 | ₩1,884 | ₩1,964 | ₩1,840 | ₩1,951 | +3.55% | 53.7만 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,924 | ₩1,810 | ₩1,910 | +3.62% | 30.3만 |
|---|
| 2026.07.20 | ₩1,844 | ₩1,910 | ₩1,804 | ₩1,850 | +0.36% | 22.7만 |
|---|
| 2026.07.17 | ₩1,710 | ₩1,857 | ₩1,710 | ₩1,857 | +8.59% | 43.2만 |
|---|
| 2026.07.16 | ₩1,737 | ₩1,750 | ₩1,717 | ₩1,737 | 0.00% | 30.3만 |
|---|
| 2026.07.15 | ₩1,683 | ₩1,737 | ₩1,683 | ₩1,723 | +2.38% | 15.1만 |
|---|
| 2026.07.14 | ₩1,710 | ₩1,737 | ₩1,683 | ₩1,697 | -0.78% | 17.8만 |
|---|
| 2026.07.13 | ₩1,710 | ₩1,743 | ₩1,697 | ₩1,723 | +0.78% | 20.4만 |
|---|
| 2026.07.10 | ₩1,697 | ₩1,723 | ₩1,677 | ₩1,710 | +0.79% | 16.7만 |
|---|
| 2026.07.09 | ₩1,670 | ₩1,697 | ₩1,643 | ₩1,697 | +1.60% | 8.7만 |
|---|
| 2026.07.08 | ₩1,697 | ₩1,703 | ₩1,657 | ₩1,670 | -1.57% | 22.5만 |
|---|
| 2026.07.07 | ₩1,737 | ₩1,750 | ₩1,703 | ₩1,723 | -0.77% | 12.9만 |
|---|
| 2026.07.06 | ₩1,670 | ₩1,737 | ₩1,670 | ₩1,737 | +4.00% | 17.5만 |
|---|
| 2026.07.02 | ₩1,710 | ₩1,737 | ₩1,657 | ₩1,683 | -1.56% | 36.8만 |
|---|
| 2026.07.01 | ₩1,750 | ₩1,750 | ₩1,723 | ₩1,737 | -0.76% | 23.8만 |
|---|
| 2026.06.30 | ₩1,683 | ₩1,737 | ₩1,650 | ₩1,737 | +3.17% | 42만 |
|---|
| 2026.06.29 | ₩1,750 | ₩1,804 | ₩1,670 | ₩1,683 | -3.82% | 37.7만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,770 | ₩1,703 | ₩1,723 | +0.78% | 194만 |
|---|
| 2026.06.25 | ₩1,763 | ₩1,817 | ₩1,697 | ₩1,710 | -3.03% | 35.2만 |
|---|
| 2026.06.24 | ₩1,790 | ₩1,824 | ₩1,757 | ₩1,804 | +0.75% | 38.5만 |
|---|
| 2026.06.23 | ₩1,777 | ₩1,810 | ₩1,757 | ₩1,804 | +1.50% | 23.9만 |
|---|
| 2026.06.22 | ₩1,857 | ₩1,870 | ₩1,750 | ₩1,777 | -4.32% | 26.4만 |
|---|
| 2026.06.18 | ₩1,870 | ₩1,897 | ₩1,844 | ₩1,870 | 0.00% | 47.4만 |
|---|
| 2026.06.17 | ₩1,937 | ₩1,977 | ₩1,837 | ₩1,884 | -2.76% | 25만 |
|---|
| 2026.06.16 | ₩2,004 | ₩2,017 | ₩1,937 | ₩1,937 | -3.33% | 35.8만 |
|---|
| 2026.06.15 | ₩1,870 | ₩2,029 | ₩1,870 | ₩1,977 | +5.71% | 48.2만 |
|---|
| 2026.06.12 | ₩1,884 | ₩1,910 | ₩1,830 | ₩1,870 | -0.71% | 65.1만 |
|---|
| 2026.06.11 | ₩1,910 | ₩1,910 | ₩1,864 | ₩1,897 | -0.70% | 14.5만 |
|---|
| 2026.06.10 | ₩1,844 | ₩1,910 | ₩1,830 | ₩1,897 | +2.90% | 27.1만 |
|---|
| 2026.06.09 | ₩1,897 | ₩1,917 | ₩1,837 | ₩1,870 | -1.41% | 30.5만 |
|---|
| 2026.06.08 | ₩1,844 | ₩1,910 | ₩1,844 | ₩1,897 | +2.90% | 29.1만 |
|---|
| 2026.06.05 | ₩1,937 | ₩1,944 | ₩1,844 | ₩1,857 | -4.14% | 24만 |
|---|
| 2026.06.04 | ₩1,910 | ₩1,964 | ₩1,890 | ₩1,937 | +1.40% | 37.2만 |
|---|
| 2026.06.03 | ₩2,004 | ₩2,017 | ₩1,884 | ₩1,897 | -5.33% | 28.6만 |
|---|
| 2026.06.02 | ₩2,057 | ₩2,084 | ₩2,004 | ₩2,031 | -1.30% | 36.6만 |
|---|
| 2026.06.01 | ₩2,057 | ₩2,138 | ₩2,017 | ₩2,111 | +2.60% | 58.3만 |
|---|
| 2026.05.29 | ₩2,031 | ₩2,077 | ₩2,031 | ₩2,044 | +0.66% | 48.3만 |
|---|
| 2026.05.28 | ₩1,991 | ₩2,071 | ₩1,977 | ₩2,031 | +2.01% | 54.4만 |
|---|
| 2026.05.27 | ₩2,004 | ₩2,011 | ₩1,971 | ₩2,004 | 0.00% | 30.3만 |
|---|
| 2026.05.26 | ₩1,937 | ₩2,004 | ₩1,910 | ₩2,004 | +3.45% | 31.3만 |
|---|
| 2026.05.22 | ₩2,031 | ₩2,044 | ₩1,910 | ₩1,937 | -4.61% | 29.6만 |
|---|
| 2026.05.21 | ₩2,004 | ₩2,017 | ₩1,984 | ₩2,004 | 0.00% | 43.7만 |
|---|
| 2026.05.20 | ₩2,004 | ₩2,051 | ₩1,944 | ₩2,044 | +2.00% | 35.6만 |
|---|
| 2026.05.19 | ₩1,991 | ₩2,064 | ₩1,977 | ₩2,017 | +1.34% | 34.6만 |
|---|
| 2026.05.18 | ₩1,964 | ₩2,057 | ₩1,964 | ₩2,004 | +2.04% | 41.1만 |
|---|
| 2026.05.15 | ₩1,991 | ₩2,017 | ₩1,944 | ₩1,951 | -2.01% | 29.5만 |
|---|
| 2026.05.14 | ₩1,924 | ₩2,024 | ₩1,873 | ₩2,017 | +4.86% | 54.7만 |
|---|
| 2026.05.13 | ₩1,937 | ₩2,064 | ₩1,917 | ₩1,937 | 0.00% | 92.3만 |
|---|
| 2026.05.12 | ₩1,830 | ₩2,017 | ₩1,824 | ₩1,937 | +5.84% | 107.6만 |
|---|
| 2026.05.11 | ₩1,870 | ₩1,910 | ₩1,737 | ₩1,817 | -2.86% | 74.8만 |
|---|
| 2026.05.08 | ₩1,870 | ₩1,897 | ₩1,797 | ₩1,844 | -1.43% | 42.2만 |
|---|
| 2026.05.07 | ₩1,884 | ₩1,924 | ₩1,870 | ₩1,870 | -0.71% | 27.8만 |
|---|
| 2026.05.06 | ₩2,004 | ₩2,004 | ₩1,870 | ₩1,870 | -6.67% | 28.3만 |
|---|
| 2026.05.05 | ₩1,951 | ₩1,984 | ₩1,897 | ₩1,977 | +1.37% | 32만 |
|---|
| 2026.05.04 | ₩1,977 | ₩2,029 | ₩1,890 | ₩1,897 | -4.05% | 40.3만 |
|---|
| 2026.05.01 | ₩1,870 | ₩1,964 | ₩1,870 | ₩1,951 | +4.29% | 33만 |
|---|
| 2026.04.30 | ₩1,897 | ₩1,944 | ₩1,830 | ₩1,830 | -3.52% | 43.5만 |
|---|
| 2026.04.29 | ₩1,951 | ₩1,977 | ₩1,897 | ₩1,897 | -2.74% | 37.3만 |
|---|
| 2026.04.28 | ₩2,031 | ₩2,031 | ₩1,890 | ₩1,977 | -2.63% | 75만 |
|---|
| 2026.04.27 | ₩1,870 | ₩2,071 | ₩1,870 | ₩1,951 | +4.29% | 180.6만 |
|---|
| 2026.04.24 | ₩1,643 | ₩1,723 | ₩1,630 | ₩1,710 | +4.07% | 26만 |
|---|
| 2026.04.23 | ₩1,683 | ₩1,683 | ₩1,603 | ₩1,670 | -0.79% | 31.2만 |
|---|
| 2026.04.22 | ₩1,683 | ₩1,723 | ₩1,657 | ₩1,710 | +1.59% | 25.9만 |
|---|
| 2026.04.21 | ₩1,670 | ₩1,790 | ₩1,657 | ₩1,683 | +0.80% | 53.2만 |
|---|
| 2026.04.20 | ₩1,563 | ₩1,750 | ₩1,560 | ₩1,670 | +6.84% | 74.4만 |
|---|
| 2026.04.17 | ₩1,536 | ₩1,576 | ₩1,510 | ₩1,563 | +1.74% | 40.9만 |
|---|
| 2026.04.16 | ₩1,536 | ₩1,563 | ₩1,483 | ₩1,510 | -1.74% | 22.9만 |
|---|
| 2026.04.15 | ₩1,429 | ₩1,536 | ₩1,429 | ₩1,523 | +6.54% | 51.5만 |
|---|
| 2026.04.14 | ₩1,443 | ₩1,510 | ₩1,436 | ₩1,456 | +0.93% | 28.9만 |
|---|
| 2026.04.13 | ₩1,429 | ₩1,483 | ₩1,429 | ₩1,456 | +1.87% | 25.5만 |
|---|
| 2026.04.10 | ₩1,443 | ₩1,443 | ₩1,416 | ₩1,443 | 0.00% | 17.2만 |
|---|
| 2026.04.09 | ₩1,483 | ₩1,510 | ₩1,409 | ₩1,456 | -1.80% | 25.5만 |
|---|
| 2026.04.08 | ₩1,563 | ₩1,590 | ₩1,490 | ₩1,496 | -4.27% | 25.9만 |
|---|
| 2026.04.07 | ₩1,510 | ₩1,536 | ₩1,463 | ₩1,483 | -1.77% | 41.3만 |
|---|
| 2026.04.06 | ₩1,523 | ₩1,543 | ₩1,483 | ₩1,483 | -2.63% | 27.8만 |
|---|
| 2026.04.02 | ₩1,536 | ₩1,576 | ₩1,503 | ₩1,536 | 0.00% | 24.8만 |
|---|
| 2026.04.01 | ₩1,603 | ₩1,650 | ₩1,563 | ₩1,563 | -2.50% | 28.7만 |
|---|
| 2026.03.31 | ₩1,630 | ₩1,657 | ₩1,570 | ₩1,630 | 0.00% | 37.4만 |
|---|
| 2026.03.30 | ₩1,670 | ₩1,710 | ₩1,590 | ₩1,617 | -3.20% | 33.7만 |
|---|
| 2026.03.27 | ₩1,763 | ₩1,763 | ₩1,630 | ₩1,670 | -5.30% | 43.1만 |
|---|
| 2026.03.26 | ₩1,723 | ₩1,844 | ₩1,697 | ₩1,790 | +3.88% | 85만 |
|---|
| 2026.03.25 | ₩1,603 | ₩1,703 | ₩1,536 | ₩1,697 | +5.83% | 79만 |
|---|
| 2026.03.24 | ₩1,617 | ₩1,737 | ₩1,563 | ₩1,563 | -3.31% | 77.4만 |
|---|
| 2026.03.23 | ₩1,643 | ₩1,703 | ₩1,596 | ₩1,630 | -0.81% | 81.9만 |
|---|
| 2026.03.20 | ₩1,429 | ₩1,643 | ₩1,416 | ₩1,643 | +14.95% | 287.3만 |
|---|
| 2026.03.19 | ₩1,536 | ₩1,570 | ₩1,456 | ₩1,456 | -5.22% | 74.1만 |
|---|
| 2026.03.18 | ₩1,657 | ₩1,657 | ₩1,550 | ₩1,576 | -4.84% | 108.1만 |
|---|
| 2026.03.17 | ₩1,857 | ₩1,857 | ₩1,550 | ₩1,683 | -9.35% | 317.6만 |
|---|
| 2026.03.16 | ₩1,830 | ₩1,884 | ₩1,817 | ₩1,857 | +1.46% | 1249.4만 |
|---|
| 2026.03.13 | ₩1,817 | ₩1,837 | ₩1,770 | ₩1,804 | -0.74% | 15.5만 |
|---|
| 2026.03.12 | ₩1,830 | ₩1,877 | ₩1,804 | ₩1,804 | -1.46% | 12.6만 |
|---|
| 2026.03.11 | ₩1,884 | ₩1,924 | ₩1,844 | ₩1,870 | -0.71% | 14.2만 |
|---|
| 2026.03.10 | ₩1,937 | ₩1,964 | ₩1,857 | ₩1,910 | -1.38% | 17.5만 |
|---|
| 2026.03.09 | ₩2,017 | ₩2,017 | ₩1,924 | ₩1,977 | -1.99% | 37.9만 |
|---|
| 2026.03.06 | ₩2,004 | ₩2,044 | ₩1,951 | ₩2,031 | +1.33% | 29.8만 |
|---|
| 2026.03.05 | ₩2,017 | ₩2,077 | ₩2,004 | ₩2,017 | 0.00% | 29.5만 |
|---|
| 2026.03.04 | ₩1,951 | ₩2,071 | ₩1,930 | ₩2,044 | +4.79% | 39.8만 |
|---|
| 2026.03.03 | ₩1,817 | ₩2,017 | ₩1,817 | ₩1,924 | +5.88% | 50.4만 |
|---|
| 2026.03.02 | ₩1,790 | ₩1,944 | ₩1,790 | ₩1,884 | +5.22% | 36.1만 |
|---|
| 2026.02.27 | ₩1,790 | ₩1,857 | ₩1,757 | ₩1,857 | +3.73% | 49.7만 |
|---|
| 2026.02.26 | ₩1,737 | ₩1,817 | ₩1,697 | ₩1,804 | +3.85% | 24.8만 |
|---|
| 2026.02.25 | ₩1,670 | ₩1,804 | ₩1,617 | ₩1,750 | +4.80% | 39.9만 |
|---|
| 2026.02.24 | ₩1,630 | ₩1,697 | ₩1,623 | ₩1,643 | +0.82% | 16.2만 |
|---|
| 2026.02.23 | ₩1,790 | ₩1,790 | ₩1,643 | ₩1,643 | -8.21% | 36.6만 |
|---|
| 2026.02.20 | ₩1,857 | ₩1,910 | ₩1,790 | ₩1,790 | -3.60% | 15.6만 |
|---|
| 2026.02.19 | ₩1,830 | ₩1,924 | ₩1,830 | ₩1,870 | +2.19% | 30.5만 |
|---|
| 2026.02.18 | ₩1,897 | ₩1,964 | ₩1,857 | ₩1,857 | -2.11% | 21.4만 |
|---|
| 2026.02.17 | ₩1,964 | ₩1,964 | ₩1,870 | ₩1,910 | -2.72% | 17.3만 |
|---|
| 2026.02.13 | ₩1,897 | ₩2,004 | ₩1,897 | ₩1,951 | +2.82% | 16.7만 |
|---|
| 2026.02.12 | ₩1,951 | ₩1,971 | ₩1,870 | ₩1,897 | -2.74% | 43만 |
|---|
| 2026.02.11 | ₩1,977 | ₩1,977 | ₩1,850 | ₩1,951 | -1.35% | 32.8만 |
|---|
| 2026.02.10 | ₩1,910 | ₩2,031 | ₩1,884 | ₩1,951 | +2.10% | 30.3만 |
|---|
| 2026.02.09 | ₩1,870 | ₩1,957 | ₩1,837 | ₩1,910 | +2.14% | 32.5만 |
|---|
| 2026.02.06 | ₩1,817 | ₩1,884 | ₩1,810 | ₩1,857 | +2.21% | 21.4만 |
|---|
| 2026.02.05 | ₩1,884 | ₩1,937 | ₩1,797 | ₩1,804 | -4.26% | 44만 |
|---|
| 2026.02.04 | ₩1,977 | ₩2,004 | ₩1,897 | ₩1,924 | -2.70% | 65.1만 |
|---|
| 2026.02.03 | ₩2,111 | ₩2,124 | ₩1,977 | ₩2,004 | -5.06% | 40만 |
|---|
| 2026.02.02 | ₩2,164 | ₩2,204 | ₩2,124 | ₩2,124 | -1.85% | 28.4만 |
|---|
| 2026.01.30 | ₩2,084 | ₩2,211 | ₩2,071 | ₩2,178 | +4.49% | 46.2만 |
|---|
| 2026.01.29 | ₩2,138 | ₩2,151 | ₩2,011 | ₩2,097 | -1.87% | 36.6만 |
|---|
| 2026.01.28 | ₩2,084 | ₩2,184 | ₩2,084 | ₩2,124 | +1.92% | 49만 |
|---|
| 2026.01.27 | ₩2,004 | ₩2,097 | ₩2,004 | ₩2,084 | +4.00% | 47.3만 |
|---|
| 2026.01.26 | ₩2,111 | ₩2,124 | ₩2,004 | ₩2,017 | -4.43% | 26.4만 |
|---|
| 2026.01.23 | ₩2,097 | ₩2,151 | ₩2,044 | ₩2,138 | +1.91% | 31.9만 |
|---|
| 2026.01.22 | ₩2,004 | ₩2,124 | ₩2,004 | ₩2,111 | +5.33% | 37.6만 |
|---|
| 2026.01.21 | ₩1,964 | ₩2,004 | ₩1,910 | ₩2,004 | +2.04% | 27.3만 |
|---|
| 2026.01.20 | ₩2,004 | ₩2,037 | ₩1,944 | ₩1,964 | -2.00% | 32.6만 |
|---|
| 2026.01.16 | ₩1,977 | ₩2,138 | ₩1,937 | ₩2,071 | +4.73% | 54.9만 |
|---|
| 2026.01.15 | ₩2,004 | ₩2,024 | ₩1,957 | ₩1,964 | -2.00% | 24.5만 |
|---|
| 2026.01.14 | ₩2,031 | ₩2,031 | ₩1,977 | ₩2,017 | -0.66% | 10.9만 |
|---|
| 2026.01.13 | ₩2,084 | ₩2,088 | ₩1,991 | ₩2,031 | -2.56% | 21.4만 |
|---|
| 2026.01.12 | ₩2,097 | ₩2,131 | ₩2,071 | ₩2,097 | 0.00% | 15.5만 |
|---|
| 2026.01.09 | ₩2,111 | ₩2,224 | ₩2,084 | ₩2,124 | +0.63% | 38.7만 |
|---|
| 2026.01.08 | ₩2,044 | ₩2,124 | ₩2,044 | ₩2,111 | +3.27% | 22.2만 |
|---|
| 2026.01.07 | ₩2,031 | ₩2,116 | ₩1,991 | ₩2,071 | +1.97% | 21.2만 |
|---|
| 2026.01.06 | ₩2,071 | ₩2,077 | ₩2,024 | ₩2,044 | -1.29% | 15.3만 |
|---|
| 2026.01.05 | ₩2,084 | ₩2,144 | ₩2,064 | ₩2,084 | 0.00% | 19.9만 |
|---|
| 2026.01.02 | ₩2,204 | ₩2,204 | ₩2,071 | ₩2,084 | -5.45% | 24.5만 |
|---|
| 2025.12.31 | ₩2,244 | ₩2,244 | ₩2,164 | ₩2,191 | -2.38% | 20.9만 |
|---|
| 2025.12.30 | ₩2,218 | ₩2,311 | ₩2,191 | ₩2,258 | +1.81% | 62.8만 |
|---|
| 2025.12.29 | ₩2,191 | ₩2,238 | ₩2,171 | ₩2,218 | +1.22% | 14만 |
|---|
| 2025.12.26 | ₩2,258 | ₩2,258 | ₩2,204 | ₩2,218 | -1.78% | 6만 |
|---|
| 2025.12.24 | ₩2,298 | ₩2,305 | ₩2,258 | ₩2,271 | -1.16% | 14만 |
|---|
| 2025.12.23 | ₩2,231 | ₩2,311 | ₩2,231 | ₩2,311 | +3.59% | 29.1만 |
|---|
| 2025.12.22 | ₩2,218 | ₩2,298 | ₩2,218 | ₩2,258 | +1.81% | 32만 |
|---|
| 2025.12.19 | ₩2,271 | ₩2,271 | ₩2,191 | ₩2,244 | -1.18% | 60.3만 |
|---|
| 2025.12.18 | ₩2,244 | ₩2,285 | ₩2,206 | ₩2,271 | +1.19% | 21.4만 |
|---|
| 2025.12.17 | ₩2,151 | ₩2,238 | ₩2,138 | ₩2,191 | +1.86% | 21.9만 |
|---|
| 2025.12.16 | ₩2,191 | ₩2,244 | ₩2,131 | ₩2,164 | -1.22% | 34.6만 |
|---|
| 2025.12.15 | ₩2,151 | ₩2,258 | ₩2,124 | ₩2,244 | +4.35% | 30.5만 |
|---|
| 2025.12.12 | ₩2,231 | ₩2,244 | ₩2,138 | ₩2,151 | -3.59% | 31.2만 |
|---|
| 2025.12.11 | ₩2,351 | ₩2,358 | ₩2,231 | ₩2,244 | -4.55% | 47.9만 |
|---|
| 2025.12.10 | ₩2,178 | ₩2,405 | ₩2,178 | ₩2,391 | +9.82% | 70.2만 |
|---|
| 2025.12.09 | ₩2,071 | ₩2,244 | ₩2,064 | ₩2,204 | +6.45% | 36.1만 |
|---|
| 2025.12.08 | ₩2,191 | ₩2,191 | ₩2,057 | ₩2,097 | -4.27% | 27.6만 |
|---|
| 2025.12.05 | ₩2,164 | ₩2,204 | ₩2,118 | ₩2,191 | +1.23% | 26.1만 |
|---|
| 2025.12.04 | ₩2,097 | ₩2,220 | ₩2,057 | ₩2,138 | +1.91% | 54.2만 |
|---|
| 2025.12.03 | ₩1,964 | ₩2,131 | ₩1,937 | ₩2,124 | +8.16% | 39.6만 |
|---|
| 2025.12.02 | ₩1,991 | ₩1,991 | ₩1,937 | ₩1,964 | -1.34% | 20.5만 |
|---|
| 2025.12.01 | ₩1,964 | ₩2,011 | ₩1,924 | ₩1,964 | 0.00% | 33.1만 |
|---|
| 2025.11.28 | ₩1,897 | ₩1,977 | ₩1,884 | ₩1,964 | +3.52% | 20.4만 |
|---|
| 2025.11.26 | ₩1,924 | ₩1,964 | ₩1,864 | ₩1,910 | -0.69% | 38.7만 |
|---|
| 2025.11.25 | ₩1,951 | ₩1,977 | ₩1,910 | ₩1,951 | 0.00% | 24.7만 |
|---|
| 2025.11.24 | ₩2,097 | ₩2,162 | ₩1,951 | ₩1,951 | -7.01% | 27.2만 |
|---|
| 2025.11.21 | ₩1,951 | ₩2,111 | ₩1,924 | ₩2,111 | +8.22% | 55.8만 |
|---|
| 2025.11.20 | ₩1,964 | ₩2,084 | ₩1,951 | ₩1,951 | -0.68% | 40.1만 |
|---|
| 2025.11.19 | ₩2,071 | ₩2,138 | ₩1,951 | ₩1,964 | -5.16% | 50.5만 |
|---|
| 2025.11.18 | ₩1,951 | ₩2,178 | ₩1,951 | ₩2,111 | +8.22% | 42.3만 |
|---|
| 2025.11.17 | ₩2,178 | ₩2,191 | ₩2,031 | ₩2,084 | -4.29% | 54.2만 |
|---|
| 2025.11.14 | ₩2,285 | ₩2,385 | ₩2,204 | ₩2,231 | -2.34% | 58.7만 |
|---|
| 2025.11.13 | ₩2,285 | ₩2,512 | ₩2,285 | ₩2,391 | +4.68% | 158.4만 |
|---|
| 2025.11.12 | ₩2,405 | ₩2,418 | ₩2,271 | ₩2,325 | -3.33% | 225.1만 |
|---|
| 2025.11.11 | ₩2,338 | ₩2,685 | ₩2,285 | ₩2,458 | +5.14% | 2833.3만 |
|---|
| 2025.11.10 | ₩2,004 | ₩2,017 | ₩1,951 | ₩1,964 | -2.00% | 133.9만 |
|---|
| 2025.11.07 | ₩1,937 | ₩1,991 | ₩1,870 | ₩1,964 | +1.38% | 13.4만 |
|---|
| 2025.11.06 | ₩2,044 | ₩2,044 | ₩1,924 | ₩1,937 | -5.23% | 17.9만 |
|---|
| 2025.11.05 | ₩2,017 | ₩2,084 | ₩2,004 | ₩2,071 | +2.65% | 12.3만 |
|---|
| 2025.11.04 | ₩2,004 | ₩2,097 | ₩2,004 | ₩2,004 | 0.00% | 10.5만 |
|---|
| 2025.11.03 | ₩2,084 | ₩2,138 | ₩2,004 | ₩2,031 | -2.56% | 15.1만 |
|---|
| 2025.10.31 | ₩2,044 | ₩2,097 | ₩2,044 | ₩2,071 | +1.31% | 10.2만 |
|---|
| 2025.10.30 | ₩2,031 | ₩2,111 | ₩2,004 | ₩2,044 | +0.66% | 13.7만 |
|---|
| 2025.10.29 | ₩2,218 | ₩2,218 | ₩2,017 | ₩2,044 | -7.83% | 19.1만 |
|---|
| 2025.10.28 | ₩2,111 | ₩2,252 | ₩2,111 | ₩2,218 | +5.06% | 20.7만 |
|---|
| 2025.10.27 | ₩2,151 | ₩2,151 | ₩2,071 | ₩2,124 | -1.24% | 20.6만 |
|---|
| 2025.10.24 | ₩2,178 | ₩2,204 | ₩2,138 | ₩2,151 | -1.23% | 14.3만 |
|---|
| 2025.10.23 | ₩2,164 | ₩2,231 | ₩2,124 | ₩2,138 | -1.23% | 16만 |
|---|
| 2025.10.22 | ₩2,151 | ₩2,204 | ₩2,093 | ₩2,151 | 0.00% | 31.5만 |
|---|
| 2025.10.21 | ₩2,044 | ₩2,178 | ₩2,044 | ₩2,138 | +4.58% | 27.9만 |
|---|
| 2025.10.20 | ₩2,017 | ₩2,097 | ₩2,004 | ₩2,057 | +1.99% | 21.3만 |
|---|
| 2025.10.17 | ₩2,031 | ₩2,071 | ₩1,951 | ₩2,004 | -1.32% | 20.4만 |
|---|
| 2025.10.16 | ₩2,124 | ₩2,191 | ₩2,044 | ₩2,057 | -3.14% | 22.2만 |
|---|
| 2025.10.15 | ₩2,218 | ₩2,271 | ₩2,064 | ₩2,111 | -4.82% | 31.1만 |
|---|
| 2025.10.14 | ₩2,031 | ₩2,285 | ₩1,991 | ₩2,191 | +7.89% | 57.8만 |
|---|
| 2025.10.13 | ₩2,017 | ₩2,057 | ₩1,977 | ₩2,017 | 0.00% | 17.9만 |
|---|
| 2025.10.10 | ₩1,977 | ₩2,017 | ₩1,928 | ₩1,991 | +0.68% | 42.5만 |
|---|