시장 데이터를 불러오는 중
전체 종목
카리스 라이프 사이언시스 과거 주가
Caris Life Sciences, Inc. - Common Stock · CAI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caris Life Sciences, Inc. - Common Stock · CAI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,279 | ₩39,986 | ₩37,078 | ₩39,799 | +6.76% | 503.4만 |
| 2026.10.08 | ₩35,846 | ₩37,005 | ₩34,666 | ₩36,851 | +2.80% | 386.2만 |
| 2026.10.07 | ₩36,315 | ₩36,931 | ₩34,928 | ₩36,315 | 0.00% | 488.2만 |
| 2026.10.06 | ₩41,125 | ₩43,631 | ₩36,562 | ₩36,790 | -10.54% | 474.7만 |
| 2026.10.05 | ₩37,923 | ₩40,817 | ₩37,923 | ₩40,723 | +7.39% | 495.9만 |
| 2026.10.02 | ₩38,485 | ₩38,820 | ₩37,614 | ₩37,923 | -1.46% | 320.4만 |
| 2026.10.01 | ₩41,005 | ₩41,487 | ₩37,909 | ₩37,990 | -7.35% | 440.7만 |
| 2026.09.30 | ₩42,077 | ₩42,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,045 |
| -2.45% |
| 292.9만 |
| 2026.09.29 | ₩42,398 | ₩43,316 | ₩41,299 | ₩42,278 | -0.28% | 371.4만 |
|---|
| 2026.09.28 | ₩42,519 | ₩43,001 | ₩41,380 | ₩42,546 | +0.06% | 393.9만 |
|---|
| 2026.09.25 | ₩43,752 | ₩43,912 | ₩42,325 | ₩42,854 | -2.05% | 291.9만 |
|---|
| 2026.09.24 | ₩41,996 | ₩43,423 | ₩41,420 | ₩43,242 | +2.97% | 598.2만 |
|---|
| 2026.09.23 | ₩41,701 | ₩44,073 | ₩41,675 | ₩42,412 | +1.70% | 436만 |
|---|
| 2026.09.22 | ₩42,278 | ₩43,363 | ₩41,983 | ₩42,170 | -0.25% | 595.9만 |
|---|
| 2026.09.21 | ₩40,509 | ₩41,152 | ₩40,160 | ₩41,072 | +1.39% | 614.2만 |
|---|
| 2026.09.18 | ₩40,589 | ₩41,527 | ₩39,785 | ₩40,174 | -1.02% | 1472.3만 |
|---|
| 2026.09.17 | ₩38,318 | ₩42,023 | ₩38,231 | ₩41,433 | +8.13% | 766만 |
|---|
| 2026.09.16 | ₩37,735 | ₩38,974 | ₩37,400 | ₩37,802 | +0.18% | 430.3만 |
|---|
| 2026.09.15 | ₩34,573 | ₩38,425 | ₩34,573 | ₩38,191 | +10.47% | 883.9만 |
|---|
| 2026.09.14 | ₩32,482 | ₩35,082 | ₩32,227 | ₩34,908 | +7.47% | 364.2만 |
|---|
| 2026.09.11 | ₩32,375 | ₩33,058 | ₩32,281 | ₩32,616 | +0.75% | 182.3만 |
|---|
| 2026.09.10 | ₩31,088 | ₩33,072 | ₩31,088 | ₩32,214 | +3.62% | 262.9만 |
|---|
| 2026.09.09 | ₩32,160 | ₩33,447 | ₩32,093 | ₩32,201 | +0.13% | 314.7만 |
|---|
| 2026.09.08 | ₩33,541 | ₩34,412 | ₩33,152 | ₩33,259 | -0.84% | 458.4만 |
|---|
| 2026.09.04 | ₩33,340 | ₩33,688 | ₩32,793 | ₩33,594 | +0.76% | 471.1만 |
|---|
| 2026.09.03 | ₩33,420 | ₩33,956 | ₩31,651 | ₩33,929 | +1.52% | 643.2만 |
|---|
| 2026.09.02 | ₩33,675 | ₩34,325 | ₩32,837 | ₩33,232 | -1.31% | 548.8만 |
|---|
| 2026.09.01 | ₩34,305 | ₩34,331 | ₩32,897 | ₩33,206 | -3.20% | 402.7만 |
|---|
| 2026.08.31 | ₩33,970 | ₩34,251 | ₩32,804 | ₩34,157 | +0.55% | 586.8만 |
|---|
| 2026.08.28 | ₩35,042 | ₩35,846 | ₩34,130 | ₩34,345 | -1.99% | 383.5만 |
|---|
| 2026.08.27 | ₩35,939 | ₩36,696 | ₩35,323 | ₩35,350 | -1.64% | 1090.3만 |
|---|
| 2026.08.26 | ₩37,119 | ₩37,641 | ₩35,189 | ₩35,939 | -3.18% | 402.8만 |
|---|
| 2026.08.25 | ₩35,095 | ₩37,949 | ₩34,532 | ₩37,534 | +6.95% | 682.1만 |
|---|
| 2026.08.24 | ₩34,626 | ₩35,725 | ₩34,037 | ₩35,015 | +1.12% | 580.3만 |
|---|
| 2026.08.21 | ₩33,139 | ₩35,645 | ₩32,589 | ₩35,202 | +6.23% | 638.9만 |
|---|
| 2026.08.20 | ₩30,271 | ₩33,186 | ₩30,271 | ₩32,938 | +8.81% | 603.3만 |
|---|
| 2026.08.19 | ₩29,373 | ₩30,740 | ₩29,373 | ₩30,499 | +3.83% | 655.9만 |
|---|
| 2026.08.18 | ₩28,556 | ₩28,998 | ₩27,846 | ₩28,100 | -1.60% | 359.8만 |
|---|
| 2026.08.17 | ₩29,480 | ₩29,735 | ₩28,837 | ₩28,985 | -1.68% | 277.2만 |
|---|
| 2026.08.14 | ₩29,829 | ₩30,057 | ₩28,737 | ₩29,212 | -2.07% | 386.9만 |
|---|
| 2026.08.13 | ₩30,606 | ₩30,981 | ₩29,668 | ₩29,722 | -2.89% | 297.3만 |
|---|
| 2026.08.12 | ₩30,686 | ₩30,774 | ₩29,467 | ₩29,829 | -2.79% | 402.5만 |
|---|
| 2026.08.11 | ₩31,343 | ₩31,705 | ₩30,807 | ₩31,008 | -1.07% | 604.4만 |
|---|
| 2026.08.10 | ₩30,392 | ₩31,410 | ₩30,392 | ₩31,356 | +3.17% | 591.2만 |
|---|
| 2026.08.07 | ₩27,732 | ₩30,512 | ₩26,961 | ₩30,472 | +9.88% | 940.2만 |
|---|
| 2026.08.06 | ₩25,460 | ₩26,948 | ₩24,047 | ₩26,800 | +5.26% | 1127.3만 |
|---|
| 2026.08.05 | ₩21,481 | ₩22,164 | ₩21,389 | ₩22,043 | +2.62% | 676.6만 |
|---|
| 2026.08.04 | ₩21,789 | ₩22,177 | ₩21,320 | ₩21,574 | -0.98% | 484.4만 |
|---|
| 2026.08.03 | ₩21,333 | ₩22,231 | ₩21,219 | ₩21,869 | +2.51% | 490.2만 |
|---|
| 2026.07.31 | ₩21,507 | ₩21,628 | ₩20,409 | ₩20,998 | -2.37% | 351.1만 |
|---|
| 2026.07.30 | ₩20,878 | ₩21,668 | ₩20,717 | ₩21,561 | +3.27% | 454.2만 |
|---|
| 2026.07.29 | ₩20,677 | ₩21,440 | ₩20,449 | ₩20,891 | +1.04% | 562.5만 |
|---|
| 2026.07.28 | ₩21,092 | ₩21,481 | ₩20,650 | ₩20,891 | -0.95% | 362만 |
|---|
| 2026.07.27 | ₩21,025 | ₩21,467 | ₩20,717 | ₩20,945 | -0.38% | 345.5만 |
|---|
| 2026.07.24 | ₩21,092 | ₩21,367 | ₩20,342 | ₩20,797 | -1.40% | 493.2만 |
|---|
| 2026.07.23 | ₩20,368 | ₩21,715 | ₩20,248 | ₩20,971 | +2.96% | 254.1만 |
|---|
| 2026.07.22 | ₩20,918 | ₩21,226 | ₩20,489 | ₩20,610 | -1.47% | 199.1만 |
|---|
| 2026.07.21 | ₩20,770 | ₩21,514 | ₩20,275 | ₩21,079 | +1.48% | 318.9만 |
|---|
| 2026.07.20 | ₩21,802 | ₩22,097 | ₩20,797 | ₩20,851 | -4.36% | 276.6만 |
|---|
| 2026.07.17 | ₩21,601 | ₩22,425 | ₩21,467 | ₩22,097 | +2.30% | 329.5만 |
|---|
| 2026.07.16 | ₩23,732 | ₩23,919 | ₩21,963 | ₩22,084 | -6.95% | 359.6만 |
|---|
| 2026.07.15 | ₩22,646 | ₩23,919 | ₩22,606 | ₩23,397 | +3.31% | 645.4만 |
|---|
| 2026.07.14 | ₩22,821 | ₩23,276 | ₩22,512 | ₩22,713 | -0.47% | 367만 |
|---|
| 2026.07.13 | ₩22,914 | ₩23,209 | ₩21,950 | ₩22,861 | -0.23% | 426.7만 |
|---|
| 2026.07.10 | ₩24,053 | ₩24,348 | ₩22,673 | ₩22,767 | -5.35% | 225.9만 |
|---|
| 2026.07.09 | ₩23,303 | ₩25,192 | ₩23,290 | ₩23,946 | +2.76% | 329.4만 |
|---|
| 2026.07.08 | ₩23,357 | ₩23,357 | ₩22,419 | ₩23,209 | -0.63% | 282.6만 |
|---|
| 2026.07.07 | ₩24,281 | ₩24,603 | ₩22,606 | ₩23,410 | -3.59% | 267.8만 |
|---|
| 2026.07.06 | ₩24,161 | ₩24,630 | ₩23,584 | ₩23,866 | -1.22% | 261.1만 |
|---|
| 2026.07.02 | ₩25,474 | ₩26,365 | ₩24,308 | ₩24,522 | -3.73% | 292.4만 |
|---|
| 2026.07.01 | ₩24,241 | ₩25,809 | ₩23,913 | ₩25,125 | +3.65% | 416.7만 |
|---|
| 2026.06.30 | ₩24,522 | ₩24,904 | ₩23,450 | ₩23,879 | -2.62% | 375.8만 |
|---|
| 2026.06.29 | ₩25,166 | ₩25,849 | ₩24,388 | ₩24,549 | -2.45% | 378만 |
|---|
| 2026.06.26 | ₩24,831 | ₩26,760 | ₩24,670 | ₩24,790 | -0.16% | 728.1만 |
|---|
| 2026.06.25 | ₩24,475 | ₩26,465 | ₩24,147 | ₩25,058 | +2.38% | 385.4만 |
|---|
| 2026.06.24 | ₩23,705 | ₩24,991 | ₩23,705 | ₩24,321 | +2.60% | 216.4만 |
|---|
| 2026.06.23 | ₩23,571 | ₩23,859 | ₩22,539 | ₩23,584 | +0.06% | 284.3만 |
|---|
| 2026.06.22 | ₩24,938 | ₩25,179 | ₩23,135 | ₩23,196 | -6.99% | 302.4만 |
|---|
| 2026.06.18 | ₩24,348 | ₩24,810 | ₩23,799 | ₩24,750 | +1.65% | 239.8만 |
|---|
| 2026.06.17 | ₩24,161 | ₩24,750 | ₩23,819 | ₩23,933 | -0.94% | 235만 |
|---|
| 2026.06.16 | ₩24,388 | ₩24,817 | ₩24,053 | ₩24,094 | -1.21% | 180.5만 |
|---|
| 2026.06.15 | ₩24,563 | ₩24,951 | ₩24,020 | ₩24,362 | -0.82% | 157.9만 |
|---|
| 2026.06.12 | ₩24,187 | ₩24,429 | ₩23,625 | ₩24,080 | -0.44% | 196.1만 |
|---|
| 2026.06.11 | ₩22,928 | ₩24,127 | ₩22,727 | ₩24,120 | +5.20% | 238.5만 |
|---|
| 2026.06.10 | ₩22,378 | ₩23,852 | ₩22,258 | ₩22,995 | +2.75% | 260.6만 |
|---|
| 2026.06.09 | ₩21,923 | ₩23,223 | ₩21,708 | ₩22,727 | +3.67% | 353.4만 |
|---|
| 2026.06.08 | ₩23,437 | ₩23,638 | ₩21,147 | ₩21,628 | -7.72% | 340.3만 |
|---|
| 2026.06.05 | ₩23,169 | ₩23,303 | ₩21,655 | ₩22,097 | -4.63% | 274.1만 |
|---|
| 2026.06.04 | ₩21,045 | ₩23,906 | ₩21,038 | ₩23,156 | +10.03% | 319.8만 |
|---|
| 2026.06.03 | ₩21,588 | ₩21,588 | ₩20,677 | ₩20,744 | -3.91% | 280.8만 |
|---|
| 2026.06.02 | ₩21,507 | ₩22,211 | ₩20,811 | ₩22,137 | +2.93% | 257.3만 |
|---|
| 2026.06.01 | ₩22,057 | ₩22,700 | ₩21,641 | ₩22,043 | -0.06% | 261.1만 |
|---|
| 2026.05.29 | ₩22,486 | ₩22,886 | ₩22,218 | ₩22,405 | -0.36% | 218.6만 |
|---|
| 2026.05.28 | ₩20,623 | ₩22,518 | ₩20,623 | ₩22,338 | +8.32% | 278.8만 |
|---|
| 2026.05.27 | ₩20,757 | ₩21,280 | ₩20,476 | ₩20,610 | -0.71% | 187만 |
|---|
| 2026.05.26 | ₩21,052 | ₩21,494 | ₩20,516 | ₩20,797 | -1.21% | 200.4만 |
|---|
| 2026.05.22 | ₩21,373 | ₩21,883 | ₩20,784 | ₩20,837 | -2.51% | 180.4만 |
|---|
| 2026.05.21 | ₩20,744 | ₩21,628 | ₩20,328 | ₩21,360 | +2.97% | 245.7만 |
|---|
| 2026.05.20 | ₩20,020 | ₩21,226 | ₩19,645 | ₩21,038 | +5.09% | 271.6만 |
|---|
| 2026.05.19 | ₩20,395 | ₩20,395 | ₩19,645 | ₩20,047 | -1.71% | 246.1만 |
|---|
| 2026.05.18 | ₩19,765 | ₩21,038 | ₩19,752 | ₩20,234 | +2.37% | 544.1만 |
|---|
| 2026.05.15 | ₩20,435 | ₩21,012 | ₩19,323 | ₩19,497 | -4.59% | 469.7만 |
|---|
| 2026.05.14 | ₩19,886 | ₩20,462 | ₩19,347 | ₩20,435 | +2.76% | 381만 |
|---|
| 2026.05.13 | ₩21,514 | ₩21,731 | ₩19,015 | ₩19,685 | -8.50% | 694.2만 |
|---|
| 2026.05.12 | ₩21,802 | ₩23,075 | ₩21,534 | ₩22,459 | +3.01% | 327.9만 |
|---|
| 2026.05.11 | ₩21,682 | ₩22,057 | ₩21,038 | ₩21,360 | -1.48% | 325.6만 |
|---|
| 2026.05.08 | ₩22,512 | ₩23,303 | ₩21,052 | ₩21,641 | -3.87% | 887.4만 |
|---|
| 2026.05.07 | ₩25,635 | ₩26,841 | ₩25,447 | ₩26,586 | +3.71% | 337.8만 |
|---|
| 2026.05.06 | ₩25,769 | ₩25,815 | ₩24,301 | ₩25,635 | -0.52% | 167.1만 |
|---|
| 2026.05.05 | ₩25,259 | ₩25,494 | ₩24,254 | ₩25,393 | +0.53% | 187.5만 |
|---|
| 2026.05.04 | ₩24,576 | ₩25,460 | ₩24,496 | ₩25,045 | +1.91% | 154.2만 |
|---|
| 2026.05.01 | ₩24,190 | ₩25,286 | ₩24,140 | ₩24,750 | +2.32% | 208.7만 |
|---|
| 2026.04.30 | ₩23,852 | ₩25,474 | ₩23,792 | ₩25,460 | +6.74% | 166.7만 |
|---|
| 2026.04.29 | ₩24,442 | ₩24,469 | ₩23,310 | ₩23,812 | -2.58% | 251.5만 |
|---|
| 2026.04.28 | ₩26,599 | ₩26,599 | ₩24,643 | ₩24,710 | -7.10% | 181.9만 |
|---|
| 2026.04.27 | ₩27,015 | ₩27,779 | ₩26,680 | ₩26,707 | -1.14% | 128.7만 |
|---|
| 2026.04.24 | ₩27,209 | ₩27,209 | ₩26,398 | ₩27,068 | -0.52% | 83만 |
|---|
| 2026.04.23 | ₩27,497 | ₩27,497 | ₩25,795 | ₩26,519 | -3.56% | 154.1만 |
|---|
| 2026.04.22 | ₩28,341 | ₩28,730 | ₩27,390 | ₩27,470 | -3.07% | 130.2만 |
|---|
| 2026.04.21 | ₩28,542 | ₩29,695 | ₩27,872 | ₩27,913 | -2.21% | 205.8만 |
|---|
| 2026.04.20 | ₩28,060 | ₩28,844 | ₩27,872 | ₩28,462 | +1.43% | 156.5만 |
|---|
| 2026.04.17 | ₩28,140 | ₩28,757 | ₩28,060 | ₩28,341 | +0.71% | 112.2만 |
|---|
| 2026.04.16 | ₩28,207 | ₩28,301 | ₩27,122 | ₩27,336 | -3.09% | 177.6만 |
|---|
| 2026.04.15 | ₩27,310 | ₩28,140 | ₩27,068 | ₩28,073 | +2.80% | 188.1만 |
|---|
| 2026.04.14 | ₩26,023 | ₩27,082 | ₩25,889 | ₩27,055 | +3.96% | 200.7만 |
|---|
| 2026.04.13 | ₩24,147 | ₩26,057 | ₩23,919 | ₩25,635 | +6.16% | 196.2만 |
|---|
| 2026.04.10 | ₩25,795 | ₩25,795 | ₩23,772 | ₩24,187 | -6.23% | 272만 |
|---|
| 2026.04.09 | ₩25,996 | ₩25,996 | ₩24,924 | ₩25,728 | -1.03% | 210만 |
|---|
| 2026.04.08 | ₩26,398 | ₩26,894 | ₩25,718 | ₩26,144 | -0.96% | 153.4만 |
|---|
| 2026.04.07 | ₩25,286 | ₩25,313 | ₩24,429 | ₩25,125 | -0.64% | 150.9만 |
|---|
| 2026.04.06 | ₩25,413 | ₩26,311 | ₩25,413 | ₩25,474 | +0.24% | 157.3만 |
|---|
| 2026.04.02 | ₩24,938 | ₩26,291 | ₩24,107 | ₩25,849 | +3.65% | 154.2만 |
|---|
| 2026.04.01 | ₩25,313 | ₩25,755 | ₩24,844 | ₩25,635 | +1.27% | 240.9만 |
|---|
| 2026.03.31 | ₩22,901 | ₩24,402 | ₩22,740 | ₩23,960 | +4.62% | 304.7만 |
|---|
| 2026.03.30 | ₩22,593 | ₩23,089 | ₩21,816 | ₩22,579 | -0.06% | 231만 |
|---|
| 2026.03.27 | ₩24,281 | ₩24,509 | ₩22,010 | ₩22,713 | -6.46% | 371.1만 |
|---|
| 2026.03.26 | ₩24,630 | ₩25,380 | ₩24,304 | ₩24,563 | -0.27% | 127만 |
|---|
| 2026.03.25 | ₩26,264 | ₩26,372 | ₩24,656 | ₩24,871 | -5.31% | 191.5만 |
|---|
| 2026.03.24 | ₩25,286 | ₩26,037 | ₩24,777 | ₩25,782 | +1.96% | 379만 |
|---|
| 2026.03.23 | ₩24,911 | ₩26,211 | ₩24,911 | ₩25,809 | +3.60% | 373만 |
|---|
| 2026.03.20 | ₩25,192 | ₩25,728 | ₩24,040 | ₩24,670 | -2.07% | 827.1만 |
|---|
| 2026.03.19 | ₩24,616 | ₩25,329 | ₩24,120 | ₩25,206 | +2.40% | 326.9만 |
|---|
| 2026.03.18 | ₩24,656 | ₩24,985 | ₩23,919 | ₩24,750 | +0.38% | 328.2만 |
|---|
| 2026.03.17 | ₩25,702 | ₩26,325 | ₩24,549 | ₩24,844 | -3.34% | 215.8만 |
|---|
| 2026.03.16 | ₩24,455 | ₩25,621 | ₩24,053 | ₩25,527 | +4.38% | 194.8만 |
|---|
| 2026.03.13 | ₩23,745 | ₩24,455 | ₩23,692 | ₩24,321 | +2.43% | 169.8만 |
|---|
| 2026.03.12 | ₩24,522 | ₩24,690 | ₩23,450 | ₩23,705 | -3.33% | 220.6만 |
|---|
| 2026.03.11 | ₩24,844 | ₩25,206 | ₩24,455 | ₩24,951 | +0.43% | 147.8만 |
|---|
| 2026.03.10 | ₩25,460 | ₩26,385 | ₩24,670 | ₩24,844 | -2.42% | 175.5만 |
|---|
| 2026.03.09 | ₩24,522 | ₩25,795 | ₩24,177 | ₩25,460 | +3.83% | 268.9만 |
|---|
| 2026.03.06 | ₩25,393 | ₩25,809 | ₩24,770 | ₩24,911 | -1.90% | 177.3만 |
|---|
| 2026.03.05 | ₩26,398 | ₩26,894 | ₩25,474 | ₩25,755 | -2.44% | 177.4만 |
|---|
| 2026.03.04 | ₩26,278 | ₩27,035 | ₩25,856 | ₩26,613 | +1.27% | 207.1만 |
|---|
| 2026.03.03 | ₩27,162 | ₩27,162 | ₩25,085 | ₩25,970 | -4.39% | 271.9만 |
|---|
| 2026.03.02 | ₩26,398 | ₩28,060 | ₩25,460 | ₩27,685 | +4.87% | 316.3만 |
|---|
| 2026.02.27 | ₩28,355 | ₩28,770 | ₩26,272 | ₩26,988 | -4.82% | 483.5만 |
|---|
| 2026.02.26 | ₩24,790 | ₩25,815 | ₩24,402 | ₩25,782 | +4.00% | 264.3만 |
|---|
| 2026.02.25 | ₩24,509 | ₩25,380 | ₩24,186 | ₩24,536 | +0.11% | 187.7만 |
|---|
| 2026.02.24 | ₩23,491 | ₩24,710 | ₩22,981 | ₩24,388 | +3.82% | 259.5만 |
|---|
| 2026.02.23 | ₩25,889 | ₩26,654 | ₩23,625 | ₩23,638 | -8.70% | 328.8만 |
|---|
| 2026.02.20 | ₩27,658 | ₩27,990 | ₩25,145 | ₩26,171 | -5.38% | 363.7만 |
|---|
| 2026.02.19 | ₩28,341 | ₩28,663 | ₩27,738 | ₩27,939 | -1.42% | 132.3만 |
|---|
| 2026.02.18 | ₩27,846 | ₩28,958 | ₩27,846 | ₩28,207 | +1.30% | 179.7만 |
|---|
| 2026.02.17 | ₩27,604 | ₩28,161 | ₩27,162 | ₩27,872 | +0.97% | 203.4만 |
|---|
| 2026.02.13 | ₩27,671 | ₩28,703 | ₩27,430 | ₩27,631 | -0.15% | 146.4만 |
|---|
| 2026.02.12 | ₩29,025 | ₩29,025 | ₩27,363 | ₩27,671 | -4.66% | 172.6만 |
|---|
| 2026.02.11 | ₩29,963 | ₩29,963 | ₩27,779 | ₩28,810 | -3.85% | 207.6만 |
|---|
| 2026.02.10 | ₩29,976 | ₩30,820 | ₩29,588 | ₩29,708 | -0.89% | 140.1만 |
|---|
| 2026.02.09 | ₩29,480 | ₩30,097 | ₩29,092 | ₩29,896 | +1.41% | 140.8만 |
|---|
| 2026.02.06 | ₩28,757 | ₩29,976 | ₩28,757 | ₩29,480 | +2.52% | 168.3만 |
|---|
| 2026.02.05 | ₩29,320 | ₩30,463 | ₩28,382 | ₩28,475 | -2.88% | 370.2만 |
|---|
| 2026.02.04 | ₩31,182 | ₩31,464 | ₩29,092 | ₩29,266 | -6.15% | 278.2만 |
|---|
| 2026.02.03 | ₩31,370 | ₩32,147 | ₩30,217 | ₩31,088 | -0.90% | 301.7만 |
|---|
| 2026.02.02 | ₩30,633 | ₩31,946 | ₩30,552 | ₩31,249 | +2.01% | 271.2만 |
|---|
| 2026.01.30 | ₩33,742 | ₩33,974 | ₩31,001 | ₩31,035 | -8.02% | 368만 |
|---|
| 2026.01.29 | ₩35,122 | ₩35,122 | ₩33,092 | ₩33,769 | -3.85% | 349.8만 |
|---|
| 2026.01.28 | ₩34,908 | ₩35,980 | ₩34,506 | ₩35,511 | +1.73% | 311.5만 |
|---|
| 2026.01.27 | ₩34,546 | ₩34,968 | ₩33,809 | ₩34,854 | +0.89% | 185.5만 |
|---|
| 2026.01.26 | ₩33,474 | ₩35,202 | ₩32,938 | ₩34,559 | +3.24% | 179.8만 |
|---|
| 2026.01.23 | ₩34,425 | ₩34,425 | ₩33,152 | ₩33,501 | -2.69% | 169.1만 |
|---|
| 2026.01.22 | ₩34,425 | ₩36,127 | ₩34,063 | ₩34,238 | -0.54% | 227.4만 |
|---|
| 2026.01.21 | ₩35,497 | ₩35,497 | ₩33,688 | ₩34,144 | -3.81% | 197만 |
|---|
| 2026.01.20 | ₩35,149 | ₩35,906 | ₩34,506 | ₩35,202 | +0.15% | 258.4만 |
|---|
| 2026.01.16 | ₩36,382 | ₩36,623 | ₩35,417 | ₩35,886 | -1.36% | 229.8만 |
|---|
| 2026.01.15 | ₩35,470 | ₩36,355 | ₩34,787 | ₩36,341 | +2.46% | 287만 |
|---|
| 2026.01.14 | ₩35,149 | ₩36,047 | ₩34,532 | ₩35,403 | +0.72% | 223.9만 |
|---|
| 2026.01.13 | ₩34,385 | ₩36,408 | ₩33,085 | ₩35,377 | +2.88% | 323.4만 |
|---|
| 2026.01.12 | ₩38,606 | ₩38,861 | ₩33,903 | ₩34,305 | -11.14% | 480.7만 |
|---|
| 2026.01.09 | ₩38,097 | ₩38,432 | ₩36,958 | ₩38,204 | +0.28% | 194.6만 |
|---|
| 2026.01.08 | ₩38,526 | ₩38,814 | ₩36,624 | ₩37,856 | -1.74% | 339.3만 |
|---|
| 2026.01.07 | ₩38,244 | ₩39,289 | ₩38,191 | ₩38,566 | +0.84% | 275.3만 |
|---|
| 2026.01.06 | ₩35,377 | ₩38,083 | ₩35,142 | ₩38,030 | +7.50% | 283만 |
|---|
| 2026.01.05 | ₩35,872 | ₩36,415 | ₩35,256 | ₩35,390 | -1.34% | 237.4만 |
|---|
| 2026.01.02 | ₩36,315 | ₩36,516 | ₩35,417 | ₩36,154 | -0.44% | 186.4만 |
|---|
| 2025.12.31 | ₩36,542 | ₩36,717 | ₩35,765 | ₩36,154 | -1.06% | 159만 |
|---|
| 2025.12.30 | ₩37,306 | ₩37,306 | ₩36,181 | ₩36,609 | -1.87% | 161.3만 |
|---|
| 2025.12.29 | ₩37,387 | ₩37,802 | ₩36,891 | ₩37,454 | +0.18% | 119.3만 |
|---|
| 2025.12.26 | ₩37,869 | ₩38,030 | ₩37,333 | ₩37,835 | -0.09% | 68.4만 |
|---|
| 2025.12.24 | ₩37,628 | ₩38,150 | ₩37,561 | ₩37,842 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩37,990 | ₩38,258 | ₩37,333 | ₩37,521 | -1.23% | 116.2만 |
|---|
| 2025.12.22 | ₩37,815 | ₩38,472 | ₩37,454 | ₩38,137 | +0.85% | 185.1만 |
|---|
| 2025.12.19 | ₩37,333 | ₩38,110 | ₩37,186 | ₩37,440 | +0.29% | 416.5만 |
|---|
| 2025.12.18 | ₩36,181 | ₩37,762 | ₩36,181 | ₩37,333 | +3.19% | 231.2만 |
|---|
| 2025.12.17 | ₩37,078 | ₩38,204 | ₩36,348 | ₩36,435 | -1.73% | 215.7만 |
|---|
| 2025.12.16 | ₩35,752 | ₩37,253 | ₩35,377 | ₩36,985 | +3.45% | 239.5만 |
|---|
| 2025.12.15 | ₩35,966 | ₩36,020 | ₩34,197 | ₩35,779 | -0.52% | 226만 |
|---|
| 2025.12.12 | ₩35,055 | ₩35,939 | ₩34,988 | ₩35,859 | +2.29% | 178.5만 |
|---|
| 2025.12.11 | ₩36,140 | ₩36,609 | ₩34,988 | ₩35,564 | -1.59% | 202만 |
|---|
| 2025.12.10 | ₩36,114 | ₩37,056 | ₩34,867 | ₩36,315 | +0.56% | 332.4만 |
|---|
| 2025.12.09 | ₩37,132 | ₩37,923 | ₩35,229 | ₩36,382 | -2.02% | 239.8만 |
|---|
| 2025.12.08 | ₩39,115 | ₩39,115 | ₩37,724 | ₩38,003 | -2.84% | 220.5만 |
|---|
| 2025.12.05 | ₩37,802 | ₩38,995 | ₩36,810 | ₩38,673 | +2.30% | 291.4만 |
|---|
| 2025.12.04 | ₩36,918 | ₩38,057 | ₩36,047 | ₩37,949 | +2.79% | 261.9만 |
|---|
| 2025.12.03 | ₩34,693 | ₩36,743 | ₩34,345 | ₩36,502 | +5.21% | 310만 |
|---|
| 2025.12.02 | ₩35,028 | ₩36,931 | ₩34,184 | ₩34,988 | -0.11% | 951.1만 |
|---|
| 2025.12.01 | ₩33,916 | ₩37,648 | ₩33,635 | ₩34,908 | +2.92% | 438.6만 |
|---|
| 2025.11.28 | ₩33,581 | ₩34,532 | ₩32,670 | ₩34,211 | +1.88% | 113.4만 |
|---|
| 2025.11.26 | ₩34,224 | ₩34,224 | ₩32,723 | ₩33,621 | -1.76% | 185.4만 |
|---|
| 2025.11.25 | ₩33,702 | ₩34,452 | ₩33,011 | ₩34,278 | +1.71% | 141만 |
|---|
| 2025.11.24 | ₩32,589 | ₩34,177 | ₩32,187 | ₩33,702 | +3.41% | 183.6만 |
|---|
| 2025.11.21 | ₩32,026 | ₩33,862 | ₩31,638 | ₩32,281 | +0.79% | 153.1만 |
|---|
| 2025.11.20 | ₩32,428 | ₩32,777 | ₩31,343 | ₩32,201 | -0.70% | 217.6만 |
|---|
| 2025.11.19 | ₩31,973 | ₩33,983 | ₩31,129 | ₩32,026 | +0.17% | 175만 |
|---|
| 2025.11.18 | ₩31,772 | ₩32,257 | ₩30,941 | ₩31,839 | +0.21% | 131.7만 |
|---|
| 2025.11.17 | ₩31,959 | ₩32,402 | ₩30,820 | ₩31,772 | -0.59% | 152.9만 |
|---|
| 2025.11.14 | ₩31,959 | ₩32,241 | ₩30,820 | ₩31,959 | 0.00% | 160.3만 |
|---|
| 2025.11.13 | ₩32,911 | ₩33,775 | ₩32,234 | ₩32,562 | -1.06% | 142.4만 |
|---|
| 2025.11.12 | ₩33,849 | ₩34,519 | ₩32,830 | ₩33,192 | -1.94% | 101.4만 |
|---|
| 2025.11.11 | ₩32,938 | ₩34,318 | ₩32,428 | ₩33,715 | +2.36% | 121.5만 |
|---|
| 2025.11.10 | ₩35,095 | ₩35,095 | ₩32,428 | ₩33,232 | -5.31% | 154.9만 |
|---|
| 2025.11.07 | ₩32,455 | ₩34,519 | ₩30,633 | ₩34,318 | +5.74% | 274.3만 |
|---|
| 2025.11.06 | ₩40,187 | ₩40,201 | ₩32,160 | ₩32,978 | -17.94% | 544.9만 |
|---|
| 2025.11.05 | ₩42,318 | ₩42,318 | ₩39,075 | ₩39,142 | -7.50% | 143.7만 |
|---|
| 2025.11.04 | ₩39,544 | ₩42,586 | ₩39,155 | ₩41,782 | +5.66% | 122.5만 |
|---|
| 2025.11.03 | ₩40,643 | ₩42,094 | ₩39,966 | ₩40,120 | -1.29% | 65.9만 |
|---|
| 2025.10.31 | ₩41,956 | ₩42,747 | ₩39,839 | ₩40,308 | -3.93% | 57.5만 |
|---|
| 2025.10.30 | ₩39,598 | ₩43,216 | ₩39,410 | ₩41,768 | +5.48% | 136만 |
|---|
| 2025.10.29 | ₩41,541 | ₩41,541 | ₩38,773 | ₩39,437 | -5.06% | 85.1만 |
|---|
| 2025.10.28 | ₩40,924 | ₩41,554 | ₩40,174 | ₩40,710 | -0.52% | 49.5만 |
|---|
| 2025.10.27 | ₩42,036 | ₩42,036 | ₩40,428 | ₩40,536 | -3.57% | 51.2만 |
|---|
| 2025.10.24 | ₩43,591 | ₩44,395 | ₩41,634 | ₩41,634 | -4.49% | 53.9만 |
|---|
| 2025.10.23 | ₩40,268 | ₩42,706 | ₩40,067 | ₩42,425 | +5.36% | 44.9만 |
|---|
| 2025.10.22 | ₩42,546 | ₩42,842 | ₩39,370 | ₩40,254 | -5.39% | 60.4만 |
|---|
| 2025.10.21 | ₩41,809 | ₩43,135 | ₩41,554 | ₩42,251 | +1.06% | 33.5만 |
|---|
| 2025.10.20 | ₩42,559 | ₩43,618 | ₩41,969 | ₩42,211 | -0.82% | 63.9만 |
|---|
| 2025.10.17 | ₩41,889 | ₩43,142 | ₩40,683 | ₩42,211 | +0.77% | 67만 |
|---|
| 2025.10.16 | ₩42,077 | ₩45,092 | ₩42,077 | ₩42,814 | +1.75% | 111.4만 |
|---|
| 2025.10.15 | ₩41,474 | ₩42,010 | ₩40,857 | ₩41,755 | +0.68% | 55.3만 |
|---|
| 2025.10.14 | ₩39,986 | ₩40,924 | ₩39,196 | ₩40,683 | +1.74% | 31.8만 |
|---|
| 2025.10.13 | ₩40,871 | ₩41,795 | ₩40,214 | ₩40,549 | -0.79% | 41.3만 |
|---|
| 2025.10.10 | ₩42,304 | ₩43,056 | ₩40,254 | ₩40,844 | -3.45% | 61.9만 |
|---|