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 | ₩37,173 | ₩39,872 | ₩36,973 | ₩39,685 | +6.76% | 503.4만 |
| 2026.10.08 | ₩35,743 | ₩36,899 | ₩34,567 | ₩36,746 | +2.80% | 386.2만 |
| 2026.10.07 | ₩36,211 | ₩36,826 | ₩34,828 | ₩36,211 | 0.00% | 488.2만 |
| 2026.10.06 | ₩41,008 | ₩43,507 | ₩36,458 | ₩36,685 | -10.54% | 474.7만 |
| 2026.10.05 | ₩37,814 | ₩40,701 | ₩37,814 | ₩40,607 | +7.39% | 495.9만 |
| 2026.10.02 | ₩38,376 | ₩38,710 | ₩37,507 | ₩37,814 | -1.46% | 320.4만 |
| 2026.10.01 | ₩40,888 | ₩41,369 | ₩37,801 | ₩37,881 | -7.35% | 440.7만 |
| 2026.09.30 | ₩41,957 | ₩42,812 | ₩40,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,928 |
| -2.45% |
| 292.9만 |
| 2026.09.29 | ₩42,277 | ₩43,193 | ₩41,182 | ₩42,157 | -0.28% | 371.4만 |
|---|
| 2026.09.28 | ₩42,398 | ₩42,879 | ₩41,262 | ₩42,424 | +0.06% | 393.9만 |
|---|
| 2026.09.25 | ₩43,627 | ₩43,787 | ₩42,204 | ₩42,732 | -2.05% | 291.9만 |
|---|
| 2026.09.24 | ₩41,877 | ₩43,300 | ₩41,302 | ₩43,119 | +2.97% | 598.2만 |
|---|
| 2026.09.23 | ₩41,583 | ₩43,948 | ₩41,556 | ₩42,291 | +1.70% | 436만 |
|---|
| 2026.09.22 | ₩42,157 | ₩43,239 | ₩41,863 | ₩42,050 | -0.25% | 595.9만 |
|---|
| 2026.09.21 | ₩40,393 | ₩41,035 | ₩40,046 | ₩40,955 | +1.39% | 614.2만 |
|---|
| 2026.09.18 | ₩40,473 | ₩41,409 | ₩39,672 | ₩40,059 | -1.02% | 1472.3만 |
|---|
| 2026.09.17 | ₩38,209 | ₩41,903 | ₩38,122 | ₩41,315 | +8.13% | 766만 |
|---|
| 2026.09.16 | ₩37,627 | ₩38,863 | ₩37,293 | ₩37,694 | +0.18% | 430.3만 |
|---|
| 2026.09.15 | ₩34,474 | ₩38,316 | ₩34,474 | ₩38,082 | +10.47% | 883.9만 |
|---|
| 2026.09.14 | ₩32,389 | ₩34,982 | ₩32,136 | ₩34,808 | +7.47% | 364.2만 |
|---|
| 2026.09.11 | ₩32,283 | ₩32,964 | ₩32,189 | ₩32,523 | +0.75% | 182.3만 |
|---|
| 2026.09.10 | ₩31,000 | ₩32,977 | ₩31,000 | ₩32,122 | +3.62% | 262.9만 |
|---|
| 2026.09.09 | ₩32,069 | ₩33,352 | ₩32,002 | ₩32,109 | +0.13% | 314.7만 |
|---|
| 2026.09.08 | ₩33,445 | ₩34,314 | ₩33,058 | ₩33,164 | -0.84% | 458.4만 |
|---|
| 2026.09.04 | ₩33,245 | ₩33,592 | ₩32,699 | ₩33,499 | +0.76% | 471.1만 |
|---|
| 2026.09.03 | ₩33,325 | ₩33,859 | ₩31,561 | ₩33,833 | +1.52% | 643.2만 |
|---|
| 2026.09.02 | ₩33,579 | ₩34,227 | ₩32,744 | ₩33,138 | -1.31% | 548.8만 |
|---|
| 2026.09.01 | ₩34,207 | ₩34,233 | ₩32,804 | ₩33,111 | -3.20% | 402.7만 |
|---|
| 2026.08.31 | ₩33,873 | ₩34,153 | ₩32,710 | ₩34,060 | +0.55% | 586.8만 |
|---|
| 2026.08.28 | ₩34,942 | ₩35,743 | ₩34,033 | ₩34,247 | -1.99% | 383.5만 |
|---|
| 2026.08.27 | ₩35,837 | ₩36,592 | ₩35,222 | ₩35,249 | -1.64% | 1090.3만 |
|---|
| 2026.08.26 | ₩37,013 | ₩37,534 | ₩35,089 | ₩35,837 | -3.18% | 402.8만 |
|---|
| 2026.08.25 | ₩34,995 | ₩37,841 | ₩34,434 | ₩37,427 | +6.95% | 682.1만 |
|---|
| 2026.08.24 | ₩34,527 | ₩35,623 | ₩33,939 | ₩34,915 | +1.12% | 580.3만 |
|---|
| 2026.08.21 | ₩33,044 | ₩35,543 | ₩32,496 | ₩35,102 | +6.23% | 638.9만 |
|---|
| 2026.08.20 | ₩30,185 | ₩33,091 | ₩30,185 | ₩32,844 | +8.81% | 603.3만 |
|---|
| 2026.08.19 | ₩29,290 | ₩30,652 | ₩29,290 | ₩30,412 | +3.83% | 655.9만 |
|---|
| 2026.08.18 | ₩28,474 | ₩28,915 | ₩27,766 | ₩28,020 | -1.60% | 359.8만 |
|---|
| 2026.08.17 | ₩29,396 | ₩29,650 | ₩28,755 | ₩28,902 | -1.68% | 277.2만 |
|---|
| 2026.08.14 | ₩29,744 | ₩29,971 | ₩28,655 | ₩29,129 | -2.07% | 386.9만 |
|---|
| 2026.08.13 | ₩30,519 | ₩30,893 | ₩29,583 | ₩29,637 | -2.89% | 297.3만 |
|---|
| 2026.08.12 | ₩30,599 | ₩30,686 | ₩29,383 | ₩29,744 | -2.79% | 402.5만 |
|---|
| 2026.08.11 | ₩31,254 | ₩31,614 | ₩30,719 | ₩30,920 | -1.07% | 604.4만 |
|---|
| 2026.08.10 | ₩30,305 | ₩31,321 | ₩30,305 | ₩31,267 | +3.17% | 591.2만 |
|---|
| 2026.08.07 | ₩27,653 | ₩30,425 | ₩26,884 | ₩30,385 | +9.88% | 940.2만 |
|---|
| 2026.08.06 | ₩25,388 | ₩26,871 | ₩23,978 | ₩26,724 | +5.26% | 1127.3만 |
|---|
| 2026.08.05 | ₩21,419 | ₩22,101 | ₩21,328 | ₩21,980 | +2.62% | 676.6만 |
|---|
| 2026.08.04 | ₩21,727 | ₩22,114 | ₩21,259 | ₩21,513 | -0.98% | 484.4만 |
|---|
| 2026.08.03 | ₩21,272 | ₩22,168 | ₩21,159 | ₩21,807 | +2.51% | 490.2만 |
|---|
| 2026.07.31 | ₩21,446 | ₩21,566 | ₩20,350 | ₩20,938 | -2.37% | 351.1만 |
|---|
| 2026.07.30 | ₩20,818 | ₩21,606 | ₩20,658 | ₩21,499 | +3.27% | 454.2만 |
|---|
| 2026.07.29 | ₩20,618 | ₩21,379 | ₩20,390 | ₩20,831 | +1.04% | 562.5만 |
|---|
| 2026.07.28 | ₩21,032 | ₩21,419 | ₩20,591 | ₩20,831 | -0.95% | 362만 |
|---|
| 2026.07.27 | ₩20,965 | ₩21,406 | ₩20,658 | ₩20,885 | -0.38% | 345.5만 |
|---|
| 2026.07.24 | ₩21,032 | ₩21,306 | ₩20,284 | ₩20,738 | -1.40% | 493.2만 |
|---|
| 2026.07.23 | ₩20,310 | ₩21,653 | ₩20,190 | ₩20,912 | +2.96% | 254.1만 |
|---|
| 2026.07.22 | ₩20,858 | ₩21,165 | ₩20,430 | ₩20,551 | -1.47% | 199.1만 |
|---|
| 2026.07.21 | ₩20,711 | ₩21,453 | ₩20,217 | ₩21,018 | +1.48% | 318.9만 |
|---|
| 2026.07.20 | ₩21,740 | ₩22,034 | ₩20,738 | ₩20,791 | -4.36% | 276.6만 |
|---|
| 2026.07.17 | ₩21,540 | ₩22,361 | ₩21,406 | ₩22,034 | +2.30% | 329.5만 |
|---|
| 2026.07.16 | ₩23,664 | ₩23,851 | ₩21,900 | ₩22,021 | -6.95% | 359.6만 |
|---|
| 2026.07.15 | ₩22,582 | ₩23,851 | ₩22,542 | ₩23,330 | +3.31% | 645.4만 |
|---|
| 2026.07.14 | ₩22,755 | ₩23,210 | ₩22,448 | ₩22,649 | -0.47% | 367만 |
|---|
| 2026.07.13 | ₩22,849 | ₩23,143 | ₩21,887 | ₩22,796 | -0.23% | 426.7만 |
|---|
| 2026.07.10 | ₩23,985 | ₩24,279 | ₩22,609 | ₩22,702 | -5.35% | 225.9만 |
|---|
| 2026.07.09 | ₩23,237 | ₩25,121 | ₩23,223 | ₩23,878 | +2.76% | 329.4만 |
|---|
| 2026.07.08 | ₩23,290 | ₩23,290 | ₩22,355 | ₩23,143 | -0.63% | 282.6만 |
|---|
| 2026.07.07 | ₩24,212 | ₩24,533 | ₩22,542 | ₩23,343 | -3.59% | 267.8만 |
|---|
| 2026.07.06 | ₩24,092 | ₩24,559 | ₩23,517 | ₩23,798 | -1.22% | 261.1만 |
|---|
| 2026.07.02 | ₩25,401 | ₩26,290 | ₩24,239 | ₩24,452 | -3.73% | 292.4만 |
|---|
| 2026.07.01 | ₩24,172 | ₩25,735 | ₩23,844 | ₩25,054 | +3.65% | 416.7만 |
|---|
| 2026.06.30 | ₩24,452 | ₩24,833 | ₩23,384 | ₩23,811 | -2.62% | 375.8만 |
|---|
| 2026.06.29 | ₩25,094 | ₩25,775 | ₩24,319 | ₩24,479 | -2.45% | 378만 |
|---|
| 2026.06.26 | ₩24,760 | ₩26,684 | ₩24,599 | ₩24,720 | -0.16% | 728.1만 |
|---|
| 2026.06.25 | ₩24,406 | ₩26,390 | ₩24,078 | ₩24,987 | +2.38% | 385.4만 |
|---|
| 2026.06.24 | ₩23,637 | ₩24,920 | ₩23,637 | ₩24,252 | +2.60% | 216.4만 |
|---|
| 2026.06.23 | ₩23,504 | ₩23,791 | ₩22,475 | ₩23,517 | +0.06% | 284.3만 |
|---|
| 2026.06.22 | ₩24,867 | ₩25,107 | ₩23,069 | ₩23,130 | -6.99% | 302.4만 |
|---|
| 2026.06.18 | ₩24,279 | ₩24,740 | ₩23,731 | ₩24,680 | +1.65% | 239.8만 |
|---|
| 2026.06.17 | ₩24,092 | ₩24,680 | ₩23,751 | ₩23,865 | -0.94% | 235만 |
|---|
| 2026.06.16 | ₩24,319 | ₩24,746 | ₩23,985 | ₩24,025 | -1.21% | 180.5만 |
|---|
| 2026.06.15 | ₩24,493 | ₩24,880 | ₩23,951 | ₩24,292 | -0.82% | 157.9만 |
|---|
| 2026.06.12 | ₩24,118 | ₩24,359 | ₩23,557 | ₩24,012 | -0.44% | 196.1만 |
|---|
| 2026.06.11 | ₩22,862 | ₩24,058 | ₩22,662 | ₩24,052 | +5.20% | 238.5만 |
|---|
| 2026.06.10 | ₩22,315 | ₩23,784 | ₩22,194 | ₩22,929 | +2.75% | 260.6만 |
|---|
| 2026.06.09 | ₩21,860 | ₩23,156 | ₩21,646 | ₩22,662 | +3.67% | 353.4만 |
|---|
| 2026.06.08 | ₩23,370 | ₩23,571 | ₩21,087 | ₩21,566 | -7.72% | 340.3만 |
|---|
| 2026.06.05 | ₩23,103 | ₩23,237 | ₩21,593 | ₩22,034 | -4.63% | 274.1만 |
|---|
| 2026.06.04 | ₩20,985 | ₩23,838 | ₩20,978 | ₩23,090 | +10.03% | 319.8만 |
|---|
| 2026.06.03 | ₩21,526 | ₩21,526 | ₩20,618 | ₩20,684 | -3.91% | 280.8만 |
|---|
| 2026.06.02 | ₩21,446 | ₩22,148 | ₩20,751 | ₩22,074 | +2.93% | 257.3만 |
|---|
| 2026.06.01 | ₩21,994 | ₩22,635 | ₩21,580 | ₩21,980 | -0.06% | 261.1만 |
|---|
| 2026.05.29 | ₩22,421 | ₩22,821 | ₩22,154 | ₩22,341 | -0.36% | 218.6만 |
|---|
| 2026.05.28 | ₩20,564 | ₩22,454 | ₩20,564 | ₩22,274 | +8.32% | 278.8만 |
|---|
| 2026.05.27 | ₩20,698 | ₩21,219 | ₩20,417 | ₩20,551 | -0.71% | 187만 |
|---|
| 2026.05.26 | ₩20,992 | ₩21,433 | ₩20,457 | ₩20,738 | -1.21% | 200.4만 |
|---|
| 2026.05.22 | ₩21,312 | ₩21,820 | ₩20,724 | ₩20,778 | -2.51% | 180.4만 |
|---|
| 2026.05.21 | ₩20,684 | ₩21,566 | ₩20,270 | ₩21,299 | +2.97% | 245.7만 |
|---|
| 2026.05.20 | ₩19,963 | ₩21,165 | ₩19,589 | ₩20,978 | +5.09% | 271.6만 |
|---|
| 2026.05.19 | ₩20,337 | ₩20,337 | ₩19,589 | ₩19,990 | -1.71% | 246.1만 |
|---|
| 2026.05.18 | ₩19,709 | ₩20,978 | ₩19,696 | ₩20,177 | +2.37% | 544.1만 |
|---|
| 2026.05.15 | ₩20,377 | ₩20,952 | ₩19,268 | ₩19,442 | -4.59% | 469.7만 |
|---|
| 2026.05.14 | ₩19,829 | ₩20,404 | ₩19,292 | ₩20,377 | +2.76% | 381만 |
|---|
| 2026.05.13 | ₩21,453 | ₩21,669 | ₩18,961 | ₩19,629 | -8.50% | 694.2만 |
|---|
| 2026.05.12 | ₩21,740 | ₩23,009 | ₩21,473 | ₩22,395 | +3.01% | 327.9만 |
|---|
| 2026.05.11 | ₩21,620 | ₩21,994 | ₩20,978 | ₩21,299 | -1.48% | 325.6만 |
|---|
| 2026.05.08 | ₩22,448 | ₩23,237 | ₩20,992 | ₩21,580 | -3.87% | 887.4만 |
|---|
| 2026.05.07 | ₩25,562 | ₩26,764 | ₩25,374 | ₩26,510 | +3.71% | 337.8만 |
|---|
| 2026.05.06 | ₩25,695 | ₩25,742 | ₩24,232 | ₩25,562 | -0.52% | 167.1만 |
|---|
| 2026.05.05 | ₩25,187 | ₩25,421 | ₩24,185 | ₩25,321 | +0.53% | 187.5만 |
|---|
| 2026.05.04 | ₩24,506 | ₩25,388 | ₩24,426 | ₩24,974 | +1.91% | 154.2만 |
|---|
| 2026.05.01 | ₩24,121 | ₩25,214 | ₩24,072 | ₩24,680 | +2.32% | 208.7만 |
|---|
| 2026.04.30 | ₩23,784 | ₩25,401 | ₩23,724 | ₩25,388 | +6.74% | 166.7만 |
|---|
| 2026.04.29 | ₩24,372 | ₩24,399 | ₩23,243 | ₩23,744 | -2.58% | 251.5만 |
|---|
| 2026.04.28 | ₩26,524 | ₩26,524 | ₩24,573 | ₩24,640 | -7.10% | 181.9만 |
|---|
| 2026.04.27 | ₩26,938 | ₩27,699 | ₩26,604 | ₩26,630 | -1.14% | 128.7만 |
|---|
| 2026.04.24 | ₩27,132 | ₩27,132 | ₩26,323 | ₩26,991 | -0.52% | 83만 |
|---|
| 2026.04.23 | ₩27,419 | ₩27,419 | ₩25,722 | ₩26,443 | -3.56% | 154.1만 |
|---|
| 2026.04.22 | ₩28,261 | ₩28,648 | ₩27,312 | ₩27,392 | -3.07% | 130.2만 |
|---|
| 2026.04.21 | ₩28,461 | ₩29,610 | ₩27,793 | ₩27,833 | -2.21% | 205.8만 |
|---|
| 2026.04.20 | ₩27,980 | ₩28,762 | ₩27,793 | ₩28,381 | +1.43% | 156.5만 |
|---|
| 2026.04.17 | ₩28,060 | ₩28,675 | ₩27,980 | ₩28,261 | +0.71% | 112.2만 |
|---|
| 2026.04.16 | ₩28,127 | ₩28,221 | ₩27,045 | ₩27,258 | -3.09% | 177.6만 |
|---|
| 2026.04.15 | ₩27,232 | ₩28,060 | ₩26,991 | ₩27,993 | +2.80% | 188.1만 |
|---|
| 2026.04.14 | ₩25,949 | ₩27,005 | ₩25,815 | ₩26,978 | +3.96% | 200.7만 |
|---|
| 2026.04.13 | ₩24,078 | ₩25,982 | ₩23,851 | ₩25,562 | +6.16% | 196.2만 |
|---|
| 2026.04.10 | ₩25,722 | ₩25,722 | ₩23,704 | ₩24,118 | -6.23% | 272만 |
|---|
| 2026.04.09 | ₩25,922 | ₩25,922 | ₩24,853 | ₩25,655 | -1.03% | 210만 |
|---|
| 2026.04.08 | ₩26,323 | ₩26,818 | ₩25,644 | ₩26,069 | -0.96% | 153.4만 |
|---|
| 2026.04.07 | ₩25,214 | ₩25,241 | ₩24,359 | ₩25,054 | -0.64% | 150.9만 |
|---|
| 2026.04.06 | ₩25,341 | ₩26,236 | ₩25,341 | ₩25,401 | +0.24% | 157.3만 |
|---|
| 2026.04.02 | ₩24,867 | ₩26,216 | ₩24,038 | ₩25,775 | +3.65% | 154.2만 |
|---|
| 2026.04.01 | ₩25,241 | ₩25,682 | ₩24,773 | ₩25,562 | +1.27% | 240.9만 |
|---|
| 2026.03.31 | ₩22,836 | ₩24,332 | ₩22,675 | ₩23,891 | +4.62% | 304.7만 |
|---|
| 2026.03.30 | ₩22,528 | ₩23,023 | ₩21,753 | ₩22,515 | -0.06% | 231만 |
|---|
| 2026.03.27 | ₩24,212 | ₩24,439 | ₩21,947 | ₩22,649 | -6.46% | 371.1만 |
|---|
| 2026.03.26 | ₩24,559 | ₩25,308 | ₩24,235 | ₩24,493 | -0.27% | 127만 |
|---|
| 2026.03.25 | ₩26,190 | ₩26,296 | ₩24,586 | ₩24,800 | -5.31% | 191.5만 |
|---|
| 2026.03.24 | ₩25,214 | ₩25,962 | ₩24,706 | ₩25,708 | +1.96% | 379만 |
|---|
| 2026.03.23 | ₩24,840 | ₩26,136 | ₩24,840 | ₩25,735 | +3.60% | 373만 |
|---|
| 2026.03.20 | ₩25,121 | ₩25,655 | ₩23,971 | ₩24,599 | -2.07% | 827.1만 |
|---|
| 2026.03.19 | ₩24,546 | ₩25,257 | ₩24,052 | ₩25,134 | +2.40% | 326.9만 |
|---|
| 2026.03.18 | ₩24,586 | ₩24,913 | ₩23,851 | ₩24,680 | +0.38% | 328.2만 |
|---|
| 2026.03.17 | ₩25,628 | ₩26,250 | ₩24,479 | ₩24,773 | -3.34% | 215.8만 |
|---|
| 2026.03.16 | ₩24,386 | ₩25,548 | ₩23,985 | ₩25,455 | +4.38% | 194.8만 |
|---|
| 2026.03.13 | ₩23,677 | ₩24,386 | ₩23,624 | ₩24,252 | +2.43% | 169.8만 |
|---|
| 2026.03.12 | ₩24,452 | ₩24,619 | ₩23,384 | ₩23,637 | -3.33% | 220.6만 |
|---|
| 2026.03.11 | ₩24,773 | ₩25,134 | ₩24,386 | ₩24,880 | +0.43% | 147.8만 |
|---|
| 2026.03.10 | ₩25,388 | ₩26,310 | ₩24,599 | ₩24,773 | -2.42% | 175.5만 |
|---|
| 2026.03.09 | ₩24,452 | ₩25,722 | ₩24,108 | ₩25,388 | +3.83% | 268.9만 |
|---|
| 2026.03.06 | ₩25,321 | ₩25,735 | ₩24,700 | ₩24,840 | -1.90% | 177.3만 |
|---|
| 2026.03.05 | ₩26,323 | ₩26,818 | ₩25,401 | ₩25,682 | -2.44% | 177.4만 |
|---|
| 2026.03.04 | ₩26,203 | ₩26,958 | ₩25,782 | ₩26,537 | +1.27% | 207.1만 |
|---|
| 2026.03.03 | ₩27,085 | ₩27,085 | ₩25,014 | ₩25,896 | -4.39% | 271.9만 |
|---|
| 2026.03.02 | ₩26,323 | ₩27,980 | ₩25,388 | ₩27,606 | +4.87% | 316.3만 |
|---|
| 2026.02.27 | ₩28,274 | ₩28,688 | ₩26,198 | ₩26,911 | -4.82% | 483.5만 |
|---|
| 2026.02.26 | ₩24,720 | ₩25,742 | ₩24,332 | ₩25,708 | +4.00% | 264.3만 |
|---|
| 2026.02.25 | ₩24,439 | ₩25,308 | ₩24,117 | ₩24,466 | +0.11% | 187.7만 |
|---|
| 2026.02.24 | ₩23,424 | ₩24,640 | ₩22,916 | ₩24,319 | +3.82% | 259.5만 |
|---|
| 2026.02.23 | ₩25,815 | ₩26,578 | ₩23,557 | ₩23,571 | -8.70% | 328.8만 |
|---|
| 2026.02.20 | ₩27,579 | ₩27,911 | ₩25,074 | ₩26,096 | -5.38% | 363.7만 |
|---|
| 2026.02.19 | ₩28,261 | ₩28,581 | ₩27,659 | ₩27,860 | -1.42% | 132.3만 |
|---|
| 2026.02.18 | ₩27,766 | ₩28,875 | ₩27,766 | ₩28,127 | +1.30% | 179.7만 |
|---|
| 2026.02.17 | ₩27,526 | ₩28,080 | ₩27,085 | ₩27,793 | +0.97% | 203.4만 |
|---|
| 2026.02.13 | ₩27,593 | ₩28,621 | ₩27,352 | ₩27,552 | -0.15% | 146.4만 |
|---|
| 2026.02.12 | ₩28,942 | ₩28,942 | ₩27,285 | ₩27,593 | -4.66% | 172.6만 |
|---|
| 2026.02.11 | ₩29,877 | ₩29,877 | ₩27,699 | ₩28,728 | -3.85% | 207.6만 |
|---|
| 2026.02.10 | ₩29,891 | ₩30,733 | ₩29,503 | ₩29,624 | -0.89% | 140.1만 |
|---|
| 2026.02.09 | ₩29,396 | ₩30,011 | ₩29,009 | ₩29,811 | +1.41% | 140.8만 |
|---|
| 2026.02.06 | ₩28,675 | ₩29,891 | ₩28,675 | ₩29,396 | +2.52% | 168.3만 |
|---|
| 2026.02.05 | ₩29,236 | ₩30,376 | ₩28,301 | ₩28,394 | -2.88% | 370.2만 |
|---|
| 2026.02.04 | ₩31,093 | ₩31,374 | ₩29,009 | ₩29,183 | -6.15% | 278.2만 |
|---|
| 2026.02.03 | ₩31,280 | ₩32,055 | ₩30,131 | ₩31,000 | -0.90% | 301.7만 |
|---|
| 2026.02.02 | ₩30,546 | ₩31,855 | ₩30,465 | ₩31,160 | +2.01% | 271.2만 |
|---|
| 2026.01.30 | ₩33,646 | ₩33,877 | ₩30,913 | ₩30,946 | -8.02% | 368만 |
|---|
| 2026.01.29 | ₩35,022 | ₩35,022 | ₩32,997 | ₩33,672 | -3.85% | 349.8만 |
|---|
| 2026.01.28 | ₩34,808 | ₩35,877 | ₩34,407 | ₩35,409 | +1.73% | 311.5만 |
|---|
| 2026.01.27 | ₩34,447 | ₩34,868 | ₩33,712 | ₩34,755 | +0.89% | 185.5만 |
|---|
| 2026.01.26 | ₩33,378 | ₩35,102 | ₩32,844 | ₩34,461 | +3.24% | 179.8만 |
|---|
| 2026.01.23 | ₩34,327 | ₩34,327 | ₩33,058 | ₩33,405 | -2.69% | 169.1만 |
|---|
| 2026.01.22 | ₩34,327 | ₩36,024 | ₩33,966 | ₩34,140 | -0.54% | 227.4만 |
|---|
| 2026.01.21 | ₩35,396 | ₩35,396 | ₩33,592 | ₩34,046 | -3.81% | 197만 |
|---|
| 2026.01.20 | ₩35,049 | ₩35,803 | ₩34,407 | ₩35,102 | +0.15% | 258.4만 |
|---|
| 2026.01.16 | ₩36,278 | ₩36,518 | ₩35,316 | ₩35,783 | -1.36% | 229.8만 |
|---|
| 2026.01.15 | ₩35,369 | ₩36,251 | ₩34,688 | ₩36,238 | +2.46% | 287만 |
|---|
| 2026.01.14 | ₩35,049 | ₩35,944 | ₩34,434 | ₩35,302 | +0.72% | 223.9만 |
|---|
| 2026.01.13 | ₩34,287 | ₩36,305 | ₩32,991 | ₩35,276 | +2.88% | 323.4만 |
|---|
| 2026.01.12 | ₩38,496 | ₩38,750 | ₩33,806 | ₩34,207 | -11.14% | 480.7만 |
|---|
| 2026.01.09 | ₩37,988 | ₩38,322 | ₩36,852 | ₩38,095 | +0.28% | 194.6만 |
|---|
| 2026.01.08 | ₩38,416 | ₩38,703 | ₩36,520 | ₩37,748 | -1.74% | 339.3만 |
|---|
| 2026.01.07 | ₩38,135 | ₩39,177 | ₩38,082 | ₩38,456 | +0.84% | 275.3만 |
|---|
| 2026.01.06 | ₩35,276 | ₩37,975 | ₩35,042 | ₩37,921 | +7.50% | 283만 |
|---|
| 2026.01.05 | ₩35,770 | ₩36,311 | ₩35,155 | ₩35,289 | -1.34% | 237.4만 |
|---|
| 2026.01.02 | ₩36,211 | ₩36,411 | ₩35,316 | ₩36,051 | -0.44% | 186.4만 |
|---|
| 2025.12.31 | ₩36,438 | ₩36,612 | ₩35,663 | ₩36,051 | -1.06% | 159만 |
|---|
| 2025.12.30 | ₩37,200 | ₩37,200 | ₩36,077 | ₩36,505 | -1.87% | 161.3만 |
|---|
| 2025.12.29 | ₩37,280 | ₩37,694 | ₩36,786 | ₩37,347 | +0.18% | 119.3만 |
|---|
| 2025.12.26 | ₩37,761 | ₩37,921 | ₩37,227 | ₩37,728 | -0.09% | 68.4만 |
|---|
| 2025.12.24 | ₩37,520 | ₩38,042 | ₩37,454 | ₩37,734 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩37,881 | ₩38,149 | ₩37,227 | ₩37,414 | -1.23% | 116.2만 |
|---|
| 2025.12.22 | ₩37,708 | ₩38,362 | ₩37,347 | ₩38,028 | +0.85% | 185.1만 |
|---|
| 2025.12.19 | ₩37,227 | ₩38,002 | ₩37,080 | ₩37,333 | +0.29% | 416.5만 |
|---|
| 2025.12.18 | ₩36,077 | ₩37,654 | ₩36,077 | ₩37,227 | +3.19% | 231.2만 |
|---|
| 2025.12.17 | ₩36,973 | ₩38,095 | ₩36,244 | ₩36,331 | -1.73% | 215.7만 |
|---|
| 2025.12.16 | ₩35,650 | ₩37,146 | ₩35,276 | ₩36,879 | +3.45% | 239.5만 |
|---|
| 2025.12.15 | ₩35,864 | ₩35,917 | ₩34,100 | ₩35,677 | -0.52% | 226만 |
|---|
| 2025.12.12 | ₩34,955 | ₩35,837 | ₩34,888 | ₩35,757 | +2.29% | 178.5만 |
|---|
| 2025.12.11 | ₩36,037 | ₩36,505 | ₩34,888 | ₩35,463 | -1.59% | 202만 |
|---|
| 2025.12.10 | ₩36,011 | ₩36,950 | ₩34,768 | ₩36,211 | +0.56% | 332.4만 |
|---|
| 2025.12.09 | ₩37,026 | ₩37,814 | ₩35,129 | ₩36,278 | -2.02% | 239.8만 |
|---|
| 2025.12.08 | ₩39,004 | ₩39,004 | ₩37,617 | ₩37,895 | -2.84% | 220.5만 |
|---|
| 2025.12.05 | ₩37,694 | ₩38,883 | ₩36,705 | ₩38,563 | +2.30% | 291.4만 |
|---|
| 2025.12.04 | ₩36,812 | ₩37,948 | ₩35,944 | ₩37,841 | +2.79% | 261.9만 |
|---|
| 2025.12.03 | ₩34,594 | ₩36,639 | ₩34,247 | ₩36,398 | +5.21% | 310만 |
|---|
| 2025.12.02 | ₩34,928 | ₩36,826 | ₩34,086 | ₩34,888 | -0.11% | 951.1만 |
|---|
| 2025.12.01 | ₩33,819 | ₩37,541 | ₩33,539 | ₩34,808 | +2.92% | 438.6만 |
|---|
| 2025.11.28 | ₩33,485 | ₩34,434 | ₩32,577 | ₩34,113 | +1.88% | 113.4만 |
|---|
| 2025.11.26 | ₩34,127 | ₩34,127 | ₩32,630 | ₩33,525 | -1.76% | 185.4만 |
|---|
| 2025.11.25 | ₩33,605 | ₩34,354 | ₩32,917 | ₩34,180 | +1.71% | 141만 |
|---|
| 2025.11.24 | ₩32,496 | ₩34,080 | ₩32,096 | ₩33,605 | +3.41% | 183.6만 |
|---|
| 2025.11.21 | ₩31,935 | ₩33,766 | ₩31,548 | ₩32,189 | +0.79% | 153.1만 |
|---|
| 2025.11.20 | ₩32,336 | ₩32,683 | ₩31,254 | ₩32,109 | -0.70% | 217.6만 |
|---|
| 2025.11.19 | ₩31,882 | ₩33,886 | ₩31,040 | ₩31,935 | +0.17% | 175만 |
|---|
| 2025.11.18 | ₩31,681 | ₩32,165 | ₩30,853 | ₩31,748 | +0.21% | 131.7만 |
|---|
| 2025.11.17 | ₩31,868 | ₩32,309 | ₩30,733 | ₩31,681 | -0.59% | 152.9만 |
|---|
| 2025.11.14 | ₩31,868 | ₩32,149 | ₩30,733 | ₩31,868 | 0.00% | 160.3만 |
|---|
| 2025.11.13 | ₩32,817 | ₩33,679 | ₩32,142 | ₩32,470 | -1.06% | 142.4만 |
|---|
| 2025.11.12 | ₩33,752 | ₩34,421 | ₩32,737 | ₩33,098 | -1.94% | 101.4만 |
|---|
| 2025.11.11 | ₩32,844 | ₩34,220 | ₩32,336 | ₩33,619 | +2.36% | 121.5만 |
|---|
| 2025.11.10 | ₩34,995 | ₩34,995 | ₩32,336 | ₩33,138 | -5.31% | 154.9만 |
|---|
| 2025.11.07 | ₩32,363 | ₩34,421 | ₩30,546 | ₩34,220 | +5.74% | 274.3만 |
|---|
| 2025.11.06 | ₩40,073 | ₩40,086 | ₩32,069 | ₩32,884 | -17.94% | 544.9만 |
|---|
| 2025.11.05 | ₩42,197 | ₩42,197 | ₩38,964 | ₩39,030 | -7.50% | 143.7만 |
|---|
| 2025.11.04 | ₩39,431 | ₩42,464 | ₩39,044 | ₩41,663 | +5.66% | 122.5만 |
|---|
| 2025.11.03 | ₩40,527 | ₩41,974 | ₩39,852 | ₩40,006 | -1.29% | 65.9만 |
|---|
| 2025.10.31 | ₩41,836 | ₩42,625 | ₩39,725 | ₩40,193 | -3.93% | 57.5만 |
|---|
| 2025.10.30 | ₩39,485 | ₩43,092 | ₩39,298 | ₩41,649 | +5.48% | 136만 |
|---|
| 2025.10.29 | ₩41,422 | ₩41,422 | ₩38,663 | ₩39,324 | -5.06% | 85.1만 |
|---|
| 2025.10.28 | ₩40,808 | ₩41,436 | ₩40,059 | ₩40,594 | -0.52% | 49.5만 |
|---|
| 2025.10.27 | ₩41,917 | ₩41,917 | ₩40,313 | ₩40,420 | -3.57% | 51.2만 |
|---|
| 2025.10.24 | ₩43,467 | ₩44,268 | ₩41,516 | ₩41,516 | -4.49% | 53.9만 |
|---|
| 2025.10.23 | ₩40,153 | ₩42,585 | ₩39,952 | ₩42,304 | +5.36% | 44.9만 |
|---|
| 2025.10.22 | ₩42,424 | ₩42,720 | ₩39,258 | ₩40,139 | -5.39% | 60.4만 |
|---|
| 2025.10.21 | ₩41,689 | ₩43,012 | ₩41,436 | ₩42,130 | +1.06% | 33.5만 |
|---|
| 2025.10.20 | ₩42,438 | ₩43,493 | ₩41,850 | ₩42,090 | -0.82% | 63.9만 |
|---|
| 2025.10.17 | ₩41,770 | ₩43,019 | ₩40,567 | ₩42,090 | +0.77% | 67만 |
|---|
| 2025.10.16 | ₩41,957 | ₩44,963 | ₩41,957 | ₩42,692 | +1.75% | 111.4만 |
|---|
| 2025.10.15 | ₩41,355 | ₩41,890 | ₩40,741 | ₩41,636 | +0.68% | 55.3만 |
|---|
| 2025.10.14 | ₩39,872 | ₩40,808 | ₩39,084 | ₩40,567 | +1.74% | 31.8만 |
|---|
| 2025.10.13 | ₩40,754 | ₩41,676 | ₩40,099 | ₩40,433 | -0.79% | 41.3만 |
|---|
| 2025.10.10 | ₩42,184 | ₩42,933 | ₩40,139 | ₩40,727 | -3.45% | 61.9만 |
|---|