시장 데이터를 불러오는 중
전체 종목
Caring Brands, Inc. - Common Stock 과거 주가
Caring Brands, Inc. - Common Stock · CABR · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caring Brands, Inc. - Common Stock · CABR · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,524 | ₩1,576 | ₩1,524 | ₩1,550 | +1.67% | 4.1천 |
| 2026.10.08 | ₩1,563 | ₩1,655 | ₩1,510 | ₩1,550 | -0.85% | 1.3만 |
| 2026.10.07 | ₩1,683 | ₩1,723 | ₩1,591 | ₩1,630 | -3.17% | 1.3만 |
| 2026.10.06 | ₩1,576 | ₩1,750 | ₩1,576 | ₩1,670 | +5.93% | 2.2만 |
| 2026.10.05 | ₩1,610 | ₩1,610 | ₩1,510 | ₩1,510 | -6.22% | 8.5천 |
| 2026.10.02 | ₩1,550 | ₩1,643 | ₩1,483 | ₩1,550 | 0.00% | 2만 |
| 2026.10.01 | ₩1,603 | ₩1,647 | ₩1,550 | ₩1,590 | -0.83% | 1만 |
| 2026.09.30 | ₩1,603 | ₩1,603 | ₩1,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,590 |
| -0.83% |
| 1.5천 |
| 2026.09.29 | ₩1,670 | ₩1,750 | ₩1,630 | ₩1,630 | -2.40% | 8.4천 |
|---|
| 2026.09.28 | ₩1,590 | ₩1,737 | ₩1,578 | ₩1,656 | +4.20% | 1.5만 |
|---|
| 2026.09.25 | ₩1,616 | ₩1,652 | ₩1,536 | ₩1,652 | +2.23% | 9.2천 |
|---|
| 2026.09.24 | ₩1,616 | ₩1,643 | ₩1,610 | ₩1,623 | +0.41% | 1.7만 |
|---|
| 2026.09.23 | ₩1,683 | ₩1,683 | ₩1,630 | ₩1,670 | -0.79% | 6.9천 |
|---|
| 2026.09.22 | ₩1,737 | ₩1,773 | ₩1,730 | ₩1,750 | +0.77% | 2.4만 |
|---|
| 2026.09.21 | ₩1,790 | ₩1,904 | ₩1,723 | ₩1,737 | -2.99% | 3.9만 |
|---|
| 2026.09.18 | ₩1,670 | ₩1,897 | ₩1,670 | ₩1,870 | +12.00% | 3.4만 |
|---|
| 2026.09.17 | ₩1,677 | ₩1,803 | ₩1,630 | ₩1,803 | +7.57% | 3.4만 |
|---|
| 2026.09.16 | ₩1,550 | ₩1,656 | ₩1,483 | ₩1,630 | +5.17% | 2.5만 |
|---|
| 2026.09.15 | ₩1,663 | ₩1,663 | ₩1,543 | ₩1,576 | -5.22% | 5.8천 |
|---|
| 2026.09.14 | ₩1,536 | ₩1,656 | ₩1,483 | ₩1,550 | +0.87% | 3.3만 |
|---|
| 2026.09.11 | ₩1,510 | ₩1,603 | ₩1,496 | ₩1,590 | +5.31% | 4만 |
|---|
| 2026.09.10 | ₩1,469 | ₩1,523 | ₩1,429 | ₩1,523 | +3.64% | 1.9만 |
|---|
| 2026.09.09 | ₩1,469 | ₩1,630 | ₩1,403 | ₩1,496 | +1.82% | 4.1만 |
|---|
| 2026.09.08 | ₩1,683 | ₩1,747 | ₩1,464 | ₩1,483 | -11.90% | 3.6만 |
|---|
| 2026.09.04 | ₩1,683 | ₩1,814 | ₩1,670 | ₩1,683 | 0.00% | 5.3천 |
|---|
| 2026.09.03 | ₩1,837 | ₩1,837 | ₩1,678 | ₩1,697 | -7.64% | 3.2만 |
|---|
| 2026.09.02 | ₩1,823 | ₩2,111 | ₩1,790 | ₩1,950 | +6.96% | 33.8만 |
|---|
| 2026.09.01 | ₩1,817 | ₩1,843 | ₩1,779 | ₩1,803 | -0.74% | 5.1천 |
|---|
| 2026.08.31 | ₩1,843 | ₩1,843 | ₩1,777 | ₩1,790 | -2.90% | 1만 |
|---|
| 2026.08.28 | ₩1,843 | ₩1,896 | ₩1,790 | ₩1,857 | +0.72% | 2.1만 |
|---|
| 2026.08.27 | ₩1,750 | ₩1,936 | ₩1,691 | ₩1,843 | +5.34% | 2.7만 |
|---|
| 2026.08.26 | ₩1,777 | ₩1,803 | ₩1,670 | ₩1,777 | 0.00% | 2.5만 |
|---|
| 2026.08.25 | ₩1,733 | ₩1,823 | ₩1,677 | ₩1,717 | -0.93% | 3.8만 |
|---|
| 2026.08.24 | ₩1,790 | ₩1,803 | ₩1,670 | ₩1,803 | +0.75% | 1.2만 |
|---|
| 2026.08.21 | ₩1,803 | ₩1,842 | ₩1,723 | ₩1,723 | -4.44% | 8.2만 |
|---|
| 2026.08.20 | ₩1,857 | ₩1,857 | ₩1,750 | ₩1,777 | -4.32% | 3.9만 |
|---|
| 2026.08.19 | ₩1,830 | ₩1,937 | ₩1,805 | ₩1,857 | +1.46% | 4.2만 |
|---|
| 2026.08.18 | ₩1,737 | ₩1,884 | ₩1,737 | ₩1,817 | +4.62% | 2.9만 |
|---|
| 2026.08.17 | ₩1,843 | ₩1,937 | ₩1,769 | ₩1,777 | -3.62% | 1.4만 |
|---|
| 2026.08.14 | ₩1,803 | ₩1,910 | ₩1,803 | ₩1,843 | +2.22% | 5.4만 |
|---|
| 2026.08.13 | ₩1,843 | ₩1,897 | ₩1,737 | ₩1,750 | -5.07% | 6.6만 |
|---|
| 2026.08.12 | ₩2,017 | ₩2,048 | ₩1,830 | ₩1,857 | -7.95% | 4.8만 |
|---|
| 2026.08.11 | ₩2,071 | ₩2,075 | ₩1,870 | ₩1,964 | -5.16% | 3.5만 |
|---|
| 2026.08.10 | ₩1,843 | ₩1,924 | ₩1,763 | ₩1,924 | +4.35% | 6.7만 |
|---|
| 2026.08.07 | ₩2,204 | ₩2,458 | ₩1,710 | ₩1,783 | -19.09% | 63.1만 |
|---|
| 2026.08.06 | ₩2,164 | ₩2,231 | ₩2,085 | ₩2,151 | -0.62% | 38만 |
|---|
| 2026.08.05 | ₩2,124 | ₩2,164 | ₩2,084 | ₩2,084 | -1.89% | 1.2만 |
|---|
| 2026.08.04 | ₩2,151 | ₩2,164 | ₩2,084 | ₩2,084 | -3.11% | 5.5만 |
|---|
| 2026.08.03 | ₩2,137 | ₩2,164 | ₩2,124 | ₩2,144 | +0.31% | 2.9만 |
|---|
| 2026.07.31 | ₩2,164 | ₩2,164 | ₩2,084 | ₩2,124 | -1.85% | 6.9천 |
|---|
| 2026.07.30 | ₩2,124 | ₩2,137 | ₩2,084 | ₩2,084 | -1.89% | 3.1천 |
|---|
| 2026.07.29 | ₩2,071 | ₩2,164 | ₩2,071 | ₩2,084 | +0.65% | 4.1만 |
|---|
| 2026.07.28 | ₩1,937 | ₩2,047 | ₩1,937 | ₩2,017 | +4.14% | 7.3만 |
|---|
| 2026.07.27 | ₩1,937 | ₩2,004 | ₩1,870 | ₩1,937 | 0.00% | 4.9만 |
|---|
| 2026.07.24 | ₩1,870 | ₩1,937 | ₩1,870 | ₩1,937 | +3.57% | 1.6만 |
|---|
| 2026.07.23 | ₩1,710 | ₩1,990 | ₩1,710 | ₩1,857 | +8.59% | 5.4만 |
|---|
| 2026.07.22 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,763 | -7.04% | 7.3만 |
|---|
| 2026.07.21 | ₩1,803 | ₩1,897 | ₩1,790 | ₩1,790 | -0.74% | 9.1만 |
|---|
| 2026.07.20 | ₩1,710 | ₩1,830 | ₩1,710 | ₩1,823 | +6.64% | 2.9만 |
|---|
| 2026.07.17 | ₩1,670 | ₩1,790 | ₩1,670 | ₩1,737 | +4.00% | 2.7만 |
|---|
| 2026.07.16 | ₩1,658 | ₩1,790 | ₩1,658 | ₩1,710 | +3.14% | 3.6만 |
|---|
| 2026.07.15 | ₩1,670 | ₩1,870 | ₩1,590 | ₩1,737 | +4.00% | 14.5만 |
|---|
| 2026.07.14 | ₩1,937 | ₩1,950 | ₩1,656 | ₩1,750 | -9.66% | 7.5만 |
|---|
| 2026.07.13 | ₩1,790 | ₩2,311 | ₩1,763 | ₩1,964 | +9.70% | 8.8만 |
|---|
| 2026.07.10 | ₩1,777 | ₩1,870 | ₩1,750 | ₩1,790 | +0.75% | 4.6만 |
|---|
| 2026.07.09 | ₩1,990 | ₩2,004 | ₩1,737 | ₩1,763 | -11.41% | 9만 |
|---|
| 2026.07.08 | ₩1,837 | ₩2,031 | ₩1,737 | ₩1,977 | +7.64% | 8.2만 |
|---|
| 2026.07.07 | ₩1,843 | ₩1,990 | ₩1,843 | ₩1,857 | +0.72% | 5.2만 |
|---|
| 2026.07.06 | ₩1,737 | ₩1,843 | ₩1,730 | ₩1,817 | +4.62% | 4.8만 |
|---|
| 2026.07.02 | ₩1,924 | ₩1,924 | ₩1,750 | ₩1,803 | -6.25% | 6.8만 |
|---|
| 2026.07.01 | ₩1,656 | ₩1,924 | ₩1,656 | ₩1,897 | +14.52% | 16.9만 |
|---|
| 2026.06.30 | ₩1,710 | ₩1,710 | ₩1,563 | ₩1,656 | -3.12% | 10.1만 |
|---|
| 2026.06.29 | ₩1,576 | ₩1,683 | ₩1,576 | ₩1,656 | +5.08% | 2.8만 |
|---|
| 2026.06.26 | ₩1,576 | ₩1,631 | ₩1,523 | ₩1,616 | +2.54% | 3.7만 |
|---|
| 2026.06.25 | ₩1,523 | ₩1,590 | ₩1,369 | ₩1,536 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩1,536 | ₩1,590 | ₩1,472 | ₩1,536 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩1,590 | ₩1,664 | ₩1,512 | ₩1,563 | -1.68% | 4.3만 |
|---|
| 2026.06.22 | ₩1,710 | ₩1,710 | ₩1,469 | ₩1,563 | -8.59% | 9만 |
|---|
| 2026.06.18 | ₩1,763 | ₩1,790 | ₩1,603 | ₩1,603 | -9.09% | 14.8만 |
|---|
| 2026.06.17 | ₩1,777 | ₩1,908 | ₩1,697 | ₩1,717 | -3.38% | 10.9만 |
|---|
| 2026.06.16 | ₩1,643 | ₩1,850 | ₩1,563 | ₩1,777 | +8.13% | 16.1만 |
|---|
| 2026.06.15 | ₩1,616 | ₩1,670 | ₩1,530 | ₩1,603 | -0.83% | 7.3만 |
|---|
| 2026.06.12 | ₩1,576 | ₩1,576 | ₩1,469 | ₩1,510 | -4.24% | 4.2만 |
|---|
| 2026.06.11 | ₩1,550 | ₩1,550 | ₩1,456 | ₩1,456 | -6.03% | 3만 |
|---|
| 2026.06.10 | ₩1,590 | ₩1,603 | ₩1,469 | ₩1,469 | -7.56% | 5.3만 |
|---|
| 2026.06.09 | ₩1,723 | ₩1,723 | ₩1,536 | ₩1,603 | -6.98% | 2만 |
|---|
| 2026.06.08 | ₩1,763 | ₩1,790 | ₩1,603 | ₩1,603 | -9.09% | 29.1만 |
|---|
| 2026.06.05 | ₩1,737 | ₩1,737 | ₩1,630 | ₩1,683 | -3.08% | 9.6만 |
|---|
| 2026.06.04 | ₩1,543 | ₩1,737 | ₩1,536 | ₩1,710 | +10.82% | 7.1만 |
|---|
| 2026.06.03 | ₩1,710 | ₩1,710 | ₩1,510 | ₩1,576 | -7.81% | 8.2만 |
|---|
| 2026.06.02 | ₩1,683 | ₩1,737 | ₩1,603 | ₩1,663 | -1.19% | 7.6만 |
|---|
| 2026.06.01 | ₩1,510 | ₩1,737 | ₩1,469 | ₩1,737 | +15.04% | 11.6만 |
|---|
| 2026.05.29 | ₩1,523 | ₩1,536 | ₩1,443 | ₩1,483 | -2.63% | 6.7만 |
|---|
| 2026.05.28 | ₩1,456 | ₩1,603 | ₩1,456 | ₩1,550 | +6.42% | 11.4만 |
|---|
| 2026.05.27 | ₩1,536 | ₩1,563 | ₩1,396 | ₩1,443 | -6.09% | 1.1만 |
|---|
| 2026.05.26 | ₩1,550 | ₩1,576 | ₩1,269 | ₩1,563 | +0.86% | 7.3만 |
|---|
| 2026.05.22 | ₩1,336 | ₩1,603 | ₩1,335 | ₩1,536 | +15.00% | 12.1만 |
|---|
| 2026.05.21 | ₩1,202 | ₩1,336 | ₩1,189 | ₩1,321 | +9.89% | 8.7만 |
|---|
| 2026.05.20 | ₩1,149 | ₩1,216 | ₩1,149 | ₩1,189 | +3.49% | 9.2만 |
|---|
| 2026.05.19 | ₩1,216 | ₩1,229 | ₩1,176 | ₩1,229 | +1.10% | 25.2만 |
|---|
| 2026.05.18 | ₩1,216 | ₩1,242 | ₩1,176 | ₩1,176 | -3.30% | 9.5만 |
|---|
| 2026.05.15 | ₩1,269 | ₩1,302 | ₩1,216 | ₩1,256 | -1.05% | 11.8만 |
|---|
| 2026.05.14 | ₩1,363 | ₩1,389 | ₩1,309 | ₩1,309 | -3.92% | 7.4만 |
|---|
| 2026.05.13 | ₩1,550 | ₩1,550 | ₩1,363 | ₩1,416 | -8.62% | 11.5만 |
|---|
| 2026.05.12 | ₩1,313 | ₩1,429 | ₩1,269 | ₩1,429 | +8.85% | 17.3만 |
|---|
| 2026.05.11 | ₩1,169 | ₩1,336 | ₩1,149 | ₩1,216 | +4.00% | 25.7만 |
|---|
| 2026.05.08 | ₩1,201 | ₩1,232 | ₩1,143 | ₩1,143 | -4.78% | 7.5만 |
|---|
| 2026.05.07 | ₩1,256 | ₩1,296 | ₩1,202 | ₩1,248 | -0.64% | 5.5만 |
|---|
| 2026.05.06 | ₩1,323 | ₩1,323 | ₩1,249 | ₩1,258 | -4.85% | 2.6만 |
|---|
| 2026.05.05 | ₩1,429 | ₩1,453 | ₩1,242 | ₩1,266 | -11.40% | 3.6만 |
|---|
| 2026.05.04 | ₩1,416 | ₩1,456 | ₩1,325 | ₩1,325 | -6.42% | 4.4만 |
|---|
| 2026.05.01 | ₩1,576 | ₩1,576 | ₩1,314 | ₩1,416 | -10.17% | 13.6만 |
|---|
| 2026.04.30 | ₩1,469 | ₩1,563 | ₩1,429 | ₩1,510 | +2.73% | 4.5만 |
|---|
| 2026.04.29 | ₩1,416 | ₩1,469 | ₩1,416 | ₩1,429 | +0.94% | 1.1만 |
|---|
| 2026.04.28 | ₩1,489 | ₩1,489 | ₩1,389 | ₩1,429 | -4.04% | 6.4천 |
|---|
| 2026.04.27 | ₩1,483 | ₩1,643 | ₩1,405 | ₩1,603 | +8.11% | 5.6만 |
|---|
| 2026.04.24 | ₩1,376 | ₩1,496 | ₩1,323 | ₩1,496 | +8.74% | 5.6만 |
|---|
| 2026.04.23 | ₩1,536 | ₩1,670 | ₩1,429 | ₩1,443 | -6.09% | 2.7만 |
|---|
| 2026.04.22 | ₩1,616 | ₩1,643 | ₩1,536 | ₩1,563 | -3.31% | 2.5만 |
|---|
| 2026.04.21 | ₩1,683 | ₩1,779 | ₩1,603 | ₩1,616 | -3.97% | 4.7만 |
|---|
| 2026.04.20 | ₩1,643 | ₩1,723 | ₩1,643 | ₩1,670 | +1.63% | 15.3만 |
|---|
| 2026.04.17 | ₩1,576 | ₩1,670 | ₩1,556 | ₩1,616 | +2.54% | 4.9만 |
|---|
| 2026.04.16 | ₩1,483 | ₩1,683 | ₩1,483 | ₩1,550 | +4.50% | 11.7만 |
|---|
| 2026.04.15 | ₩1,536 | ₩1,603 | ₩1,469 | ₩1,496 | -2.61% | 2.2만 |
|---|
| 2026.04.14 | ₩1,403 | ₩1,576 | ₩1,403 | ₩1,563 | +11.43% | 4.9만 |
|---|
| 2026.04.13 | ₩1,590 | ₩1,603 | ₩1,473 | ₩1,496 | -5.88% | 4만 |
|---|
| 2026.04.10 | ₩1,603 | ₩1,670 | ₩1,536 | ₩1,576 | -1.67% | 5.4만 |
|---|
| 2026.04.09 | ₩1,590 | ₩1,614 | ₩1,536 | ₩1,563 | -1.68% | 1.6만 |
|---|
| 2026.04.08 | ₩1,510 | ₩1,656 | ₩1,496 | ₩1,576 | +4.42% | 9.3만 |
|---|
| 2026.04.07 | ₩1,643 | ₩1,656 | ₩1,556 | ₩1,563 | -4.88% | 3.1만 |
|---|
| 2026.04.06 | ₩1,483 | ₩1,656 | ₩1,483 | ₩1,630 | +9.91% | 5.7만 |
|---|
| 2026.04.02 | ₩1,389 | ₩1,536 | ₩1,389 | ₩1,483 | +6.73% | 3.9만 |
|---|
| 2026.04.01 | ₩1,574 | ₩1,574 | ₩1,456 | ₩1,456 | -7.47% | 5.7천 |
|---|
| 2026.03.31 | ₩1,336 | ₩1,670 | ₩1,323 | ₩1,523 | +14.00% | 7.8만 |
|---|
| 2026.03.30 | ₩1,603 | ₩1,656 | ₩1,469 | ₩1,483 | -7.50% | 4.1만 |
|---|
| 2026.03.27 | ₩1,429 | ₩1,803 | ₩1,269 | ₩1,656 | +15.89% | 22.4만 |
|---|
| 2026.03.26 | ₩1,316 | ₩1,443 | ₩1,296 | ₩1,416 | +7.61% | 7.8만 |
|---|
| 2026.03.25 | ₩1,069 | ₩1,403 | ₩1,035 | ₩1,389 | +30.00% | 42.1만 |
|---|
| 2026.03.24 | ₩1,256 | ₩1,309 | ₩1,190 | ₩1,257 | +0.11% | 3.8만 |
|---|
| 2026.03.23 | ₩1,323 | ₩1,363 | ₩1,230 | ₩1,256 | -5.05% | 8.5만 |
|---|
| 2026.03.20 | ₩1,323 | ₩1,603 | ₩1,256 | ₩1,403 | +6.06% | 80.9만 |
|---|
| 2026.03.19 | ₩1,256 | ₩1,256 | ₩1,222 | ₩1,240 | -1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩1,162 | ₩1,336 | ₩1,152 | ₩1,301 | +11.95% | 10.6만 |
|---|
| 2026.03.17 | ₩1,135 | ₩1,189 | ₩1,122 | ₩1,152 | +1.41% | 3.8만 |
|---|
| 2026.03.16 | ₩1,102 | ₩1,135 | ₩1,102 | ₩1,114 | +1.09% | 1.8만 |
|---|
| 2026.03.13 | ₩1,135 | ₩1,162 | ₩1,095 | ₩1,135 | 0.00% | 2.5만 |
|---|
| 2026.03.12 | ₩1,129 | ₩1,149 | ₩1,095 | ₩1,105 | -2.13% | 1.8만 |
|---|
| 2026.03.11 | ₩1,109 | ₩1,213 | ₩1,095 | ₩1,095 | -1.20% | 2.2만 |
|---|
| 2026.03.10 | ₩1,082 | ₩1,202 | ₩1,082 | ₩1,142 | +5.56% | 5.4만 |
|---|
| 2026.03.09 | ₩1,149 | ₩1,202 | ₩1,070 | ₩1,082 | -5.81% | 4.3만 |
|---|
| 2026.03.06 | ₩1,189 | ₩1,229 | ₩1,115 | ₩1,135 | -4.49% | 5.4만 |
|---|
| 2026.03.05 | ₩1,389 | ₩1,416 | ₩1,035 | ₩1,176 | -15.38% | 14.6만 |
|---|
| 2026.03.04 | ₩1,230 | ₩1,409 | ₩1,110 | ₩1,349 | +9.66% | 20.1만 |
|---|
| 2026.03.03 | ₩1,296 | ₩1,296 | ₩1,129 | ₩1,197 | -7.63% | 4.3만 |
|---|
| 2026.03.02 | ₩1,135 | ₩1,309 | ₩1,051 | ₩1,213 | +6.82% | 10.2만 |
|---|
| 2026.02.27 | ₩1,095 | ₩1,202 | ₩1,093 | ₩1,135 | +3.66% | 9.2천 |
|---|
| 2026.02.26 | ₩1,189 | ₩1,229 | ₩1,015 | ₩1,157 | -2.70% | 3.2만 |
|---|
| 2026.02.25 | ₩995 | ₩1,213 | ₩973 | ₩1,162 | +16.78% | 10.1만 |
|---|
| 2026.02.24 | ₩1,095 | ₩1,095 | ₩982 | ₩995 | -9.15% | 4.6만 |
|---|
| 2026.02.23 | ₩1,055 | ₩1,165 | ₩1,003 | ₩1,009 | -4.43% | 2.1만 |
|---|
| 2026.02.20 | ₩1,099 | ₩1,152 | ₩1,095 | ₩1,095 | -0.36% | 3만 |
|---|
| 2026.02.19 | ₩1,135 | ₩1,216 | ₩1,110 | ₩1,110 | -2.24% | 7.3만 |
|---|
| 2026.02.18 | ₩1,169 | ₩1,229 | ₩1,109 | ₩1,109 | -5.14% | 4.8만 |
|---|
| 2026.02.17 | ₩1,216 | ₩1,216 | ₩1,122 | ₩1,176 | -3.30% | 2.9만 |
|---|
| 2026.02.13 | ₩1,176 | ₩1,262 | ₩1,176 | ₩1,202 | +2.27% | 1.7만 |
|---|
| 2026.02.12 | ₩1,190 | ₩1,296 | ₩1,149 | ₩1,149 | -3.48% | 2.1만 |
|---|
| 2026.02.11 | ₩1,162 | ₩1,296 | ₩1,162 | ₩1,296 | +11.49% | 21.4만 |
|---|
| 2026.02.10 | ₩1,248 | ₩1,269 | ₩1,176 | ₩1,184 | -5.14% | 6.2천 |
|---|
| 2026.02.09 | ₩1,176 | ₩1,309 | ₩1,149 | ₩1,177 | +0.11% | 4만 |
|---|
| 2026.02.06 | ₩1,162 | ₩1,309 | ₩1,162 | ₩1,189 | +2.30% | 2.4만 |
|---|
| 2026.02.05 | ₩1,309 | ₩1,341 | ₩1,161 | ₩1,168 | -10.82% | 8.9만 |
|---|
| 2026.02.04 | ₩1,429 | ₩1,429 | ₩1,282 | ₩1,284 | -10.19% | 5.2만 |
|---|
| 2026.02.03 | ₩1,229 | ₩1,456 | ₩1,229 | ₩1,403 | +14.13% | 22.3만 |
|---|
| 2026.02.02 | ₩1,095 | ₩1,356 | ₩1,095 | ₩1,216 | +10.98% | 13.9만 |
|---|
| 2026.01.30 | ₩1,045 | ₩1,148 | ₩1,042 | ₩1,126 | +7.80% | 3.8만 |
|---|
| 2026.01.29 | ₩1,070 | ₩1,139 | ₩1,002 | ₩1,042 | -2.62% | 11.3만 |
|---|
| 2026.01.28 | ₩1,075 | ₩1,189 | ₩1,069 | ₩1,069 | -0.62% | 7.5만 |
|---|
| 2026.01.27 | ₩1,162 | ₩1,249 | ₩1,082 | ₩1,109 | -4.60% | 13.4만 |
|---|
| 2026.01.26 | ₩1,242 | ₩1,282 | ₩1,137 | ₩1,197 | -3.66% | 11.9만 |
|---|
| 2026.01.23 | ₩1,496 | ₩1,710 | ₩1,135 | ₩1,293 | -13.57% | 97.1만 |
|---|
| 2026.01.22 | ₩1,403 | ₩1,469 | ₩1,282 | ₩1,336 | -4.76% | 35만 |
|---|
| 2026.01.21 | ₩1,309 | ₩1,630 | ₩1,220 | ₩1,376 | +5.10% | 180.7만 |
|---|
| 2026.01.20 | ₩1,142 | ₩1,309 | ₩1,142 | ₩1,173 | +2.69% | 2.6만 |
|---|
| 2026.01.16 | ₩1,286 | ₩1,286 | ₩1,188 | ₩1,197 | -6.96% | 2.3만 |
|---|
| 2026.01.15 | ₩1,198 | ₩1,309 | ₩1,196 | ₩1,202 | +0.33% | 2.6만 |
|---|
| 2026.01.14 | ₩1,248 | ₩1,248 | ₩1,156 | ₩1,196 | -4.18% | 1.9만 |
|---|
| 2026.01.13 | ₩1,323 | ₩1,323 | ₩1,135 | ₩1,242 | -6.06% | 13.2만 |
|---|
| 2026.01.12 | ₩1,443 | ₩1,483 | ₩1,208 | ₩1,349 | -6.48% | 13.2만 |
|---|
| 2026.01.09 | ₩1,630 | ₩1,630 | ₩1,429 | ₩1,483 | -9.02% | 8.9만 |
|---|
| 2026.01.08 | ₩1,576 | ₩1,643 | ₩1,523 | ₩1,523 | -3.39% | 7.8만 |
|---|
| 2026.01.07 | ₩1,643 | ₩1,750 | ₩1,483 | ₩1,550 | -5.69% | 22.1만 |
|---|
| 2026.01.06 | ₩1,770 | ₩1,937 | ₩1,536 | ₩1,563 | -11.70% | 53.8만 |
|---|
| 2026.01.05 | ₩1,429 | ₩1,737 | ₩1,403 | ₩1,656 | +15.89% | 42.4만 |
|---|
| 2026.01.02 | ₩1,216 | ₩1,403 | ₩1,161 | ₩1,336 | +9.89% | 9.1만 |
|---|
| 2025.12.31 | ₩1,194 | ₩1,213 | ₩1,082 | ₩1,146 | -4.03% | 3.3만 |
|---|
| 2025.12.30 | ₩1,097 | ₩1,248 | ₩1,097 | ₩1,135 | +3.53% | 4.4만 |
|---|
| 2025.12.29 | ₩1,042 | ₩1,376 | ₩1,042 | ₩1,153 | +10.64% | 4.8만 |
|---|
| 2025.12.26 | ₩1,149 | ₩1,176 | ₩1,042 | ₩1,069 | -6.98% | 10.1만 |
|---|
| 2025.12.24 | ₩1,135 | ₩1,240 | ₩1,042 | ₩1,149 | +1.18% | 2.4만 |
|---|
| 2025.12.23 | ₩1,229 | ₩1,286 | ₩1,153 | ₩1,153 | -6.20% | 3.7만 |
|---|
| 2025.12.22 | ₩1,376 | ₩1,389 | ₩1,221 | ₩1,221 | -11.26% | 5.8만 |
|---|
| 2025.12.19 | ₩1,189 | ₩1,429 | ₩1,189 | ₩1,318 | +10.90% | 13.3만 |
|---|
| 2025.12.18 | ₩1,082 | ₩1,323 | ₩1,039 | ₩1,189 | +9.88% | 17.2만 |
|---|
| 2025.12.17 | ₩1,242 | ₩1,309 | ₩1,069 | ₩1,069 | -13.98% | 15.9만 |
|---|
| 2025.12.16 | ₩1,351 | ₩1,424 | ₩1,157 | ₩1,245 | -7.81% | 14.6만 |
|---|
| 2025.12.15 | ₩1,590 | ₩1,630 | ₩1,349 | ₩1,403 | -11.76% | 9.9만 |
|---|
| 2025.12.12 | ₩1,523 | ₩1,709 | ₩1,523 | ₩1,536 | +0.88% | 8.9만 |
|---|
| 2025.12.11 | ₩1,670 | ₩1,683 | ₩1,469 | ₩1,510 | -9.60% | 13.3만 |
|---|
| 2025.12.10 | ₩1,790 | ₩1,870 | ₩1,638 | ₩1,683 | -5.97% | 16.7만 |
|---|
| 2025.12.09 | ₩2,031 | ₩2,071 | ₩1,683 | ₩1,843 | -9.21% | 22.8만 |
|---|
| 2025.12.08 | ₩1,924 | ₩2,204 | ₩1,857 | ₩2,031 | +5.56% | 78.9만 |
|---|
| 2025.12.05 | ₩1,897 | ₩1,924 | ₩1,456 | ₩1,737 | -8.45% | 39.7만 |
|---|
| 2025.12.04 | ₩1,550 | ₩1,964 | ₩1,496 | ₩1,803 | +16.38% | 63.3만 |
|---|
| 2025.12.03 | ₩1,456 | ₩1,563 | ₩1,389 | ₩1,496 | +2.75% | 8.9만 |
|---|
| 2025.12.02 | ₩1,349 | ₩1,469 | ₩1,336 | ₩1,416 | +4.95% | 6.8만 |
|---|
| 2025.12.01 | ₩1,376 | ₩1,456 | ₩1,343 | ₩1,349 | -1.94% | 5.6만 |
|---|
| 2025.11.28 | ₩1,403 | ₩1,403 | ₩1,216 | ₩1,376 | -1.90% | 4.4만 |
|---|
| 2025.11.26 | ₩1,443 | ₩1,456 | ₩1,323 | ₩1,389 | -3.70% | 5.5만 |
|---|
| 2025.11.25 | ₩1,363 | ₩1,536 | ₩1,323 | ₩1,443 | +5.88% | 18.1만 |
|---|
| 2025.11.24 | ₩1,204 | ₩1,443 | ₩1,162 | ₩1,336 | +10.99% | 26.3만 |
|---|
| 2025.11.21 | ₩1,095 | ₩1,296 | ₩975 | ₩1,282 | +17.07% | 25.2만 |
|---|
| 2025.11.20 | ₩1,416 | ₩1,443 | ₩1,109 | ₩1,154 | -18.49% | 44.3만 |
|---|
| 2025.11.19 | ₩1,002 | ₩1,798 | ₩962 | ₩1,456 | +45.33% | 723.9만 |
|---|
| 2025.11.18 | ₩1,162 | ₩1,162 | ₩948 | ₩1,041 | -10.46% | 12.5만 |
|---|
| 2025.11.17 | ₩1,313 | ₩1,344 | ₩1,090 | ₩1,113 | -15.26% | 23.5만 |
|---|