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 | ₩37,131 | ₩39,827 | ₩36,931 | ₩39,640 | +6.76% | 503.4만 |
| 2026.10.08 | ₩35,703 | ₩36,857 | ₩34,528 | ₩36,704 | +2.80% | 386.2만 |
| 2026.10.07 | ₩36,170 | ₩36,784 | ₩34,788 | ₩36,170 | 0.00% | 488.2만 |
| 2026.10.06 | ₩40,961 | ₩43,457 | ₩36,417 | ₩36,644 | -10.54% | 474.7만 |
| 2026.10.05 | ₩37,771 | ₩40,654 | ₩37,771 | ₩40,561 | +7.39% | 495.9만 |
| 2026.10.02 | ₩38,332 | ₩38,666 | ₩37,464 | ₩37,771 | -1.46% | 320.4만 |
| 2026.10.01 | ₩40,841 | ₩41,322 | ₩37,758 | ₩37,838 | -7.35% | 440.7만 |
| 2026.09.30 | ₩41,909 | ₩42,763 | ₩40,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,881 |
| -2.45% |
| 292.9만 |
| 2026.09.29 | ₩42,229 | ₩43,144 | ₩41,135 | ₩42,109 | -0.28% | 371.4만 |
|---|
| 2026.09.28 | ₩42,349 | ₩42,830 | ₩41,215 | ₩42,376 | +0.06% | 393.9만 |
|---|
| 2026.09.25 | ₩43,577 | ₩43,737 | ₩42,156 | ₩42,683 | -2.05% | 291.9만 |
|---|
| 2026.09.24 | ₩41,829 | ₩43,250 | ₩41,255 | ₩43,070 | +2.97% | 598.2만 |
|---|
| 2026.09.23 | ₩41,535 | ₩43,898 | ₩41,509 | ₩42,243 | +1.70% | 436만 |
|---|
| 2026.09.22 | ₩42,109 | ₩43,190 | ₩41,816 | ₩42,002 | -0.25% | 595.9만 |
|---|
| 2026.09.21 | ₩40,347 | ₩40,988 | ₩40,000 | ₩40,908 | +1.39% | 614.2만 |
|---|
| 2026.09.18 | ₩40,427 | ₩41,362 | ₩39,627 | ₩40,014 | -1.02% | 1472.3만 |
|---|
| 2026.09.17 | ₩38,165 | ₩41,856 | ₩38,078 | ₩41,268 | +8.13% | 766만 |
|---|
| 2026.09.16 | ₩37,585 | ₩38,819 | ₩37,251 | ₩37,651 | +0.18% | 430.3만 |
|---|
| 2026.09.15 | ₩34,435 | ₩38,272 | ₩34,435 | ₩38,038 | +10.47% | 883.9만 |
|---|
| 2026.09.14 | ₩32,353 | ₩34,942 | ₩32,099 | ₩34,768 | +7.47% | 364.2만 |
|---|
| 2026.09.11 | ₩32,246 | ₩32,927 | ₩32,152 | ₩32,486 | +0.75% | 182.3만 |
|---|
| 2026.09.10 | ₩30,965 | ₩32,940 | ₩30,965 | ₩32,086 | +3.62% | 262.9만 |
|---|
| 2026.09.09 | ₩32,032 | ₩33,314 | ₩31,966 | ₩32,072 | +0.13% | 314.7만 |
|---|
| 2026.09.08 | ₩33,407 | ₩34,275 | ₩33,020 | ₩33,127 | -0.84% | 458.4만 |
|---|
| 2026.09.04 | ₩33,207 | ₩33,554 | ₩32,662 | ₩33,460 | +0.76% | 471.1만 |
|---|
| 2026.09.03 | ₩33,287 | ₩33,821 | ₩31,525 | ₩33,794 | +1.52% | 643.2만 |
|---|
| 2026.09.02 | ₩33,541 | ₩34,188 | ₩32,706 | ₩33,100 | -1.31% | 548.8만 |
|---|
| 2026.09.01 | ₩34,168 | ₩34,195 | ₩32,766 | ₩33,073 | -3.20% | 402.7만 |
|---|
| 2026.08.31 | ₩33,834 | ₩34,114 | ₩32,673 | ₩34,021 | +0.55% | 586.8만 |
|---|
| 2026.08.28 | ₩34,902 | ₩35,703 | ₩33,994 | ₩34,208 | -1.99% | 383.5만 |
|---|
| 2026.08.27 | ₩35,796 | ₩36,550 | ₩35,182 | ₩35,209 | -1.64% | 1090.3만 |
|---|
| 2026.08.26 | ₩36,971 | ₩37,491 | ₩35,049 | ₩35,796 | -3.18% | 402.8만 |
|---|
| 2026.08.25 | ₩34,955 | ₩37,798 | ₩34,395 | ₩37,384 | +6.95% | 682.1만 |
|---|
| 2026.08.24 | ₩34,488 | ₩35,583 | ₩33,901 | ₩34,875 | +1.12% | 580.3만 |
|---|
| 2026.08.21 | ₩33,007 | ₩35,502 | ₩32,459 | ₩35,062 | +6.23% | 638.9만 |
|---|
| 2026.08.20 | ₩30,150 | ₩33,053 | ₩30,150 | ₩32,806 | +8.81% | 603.3만 |
|---|
| 2026.08.19 | ₩29,256 | ₩30,618 | ₩29,256 | ₩30,377 | +3.83% | 655.9만 |
|---|
| 2026.08.18 | ₩28,442 | ₩28,882 | ₩27,735 | ₩27,988 | -1.60% | 359.8만 |
|---|
| 2026.08.17 | ₩29,363 | ₩29,617 | ₩28,722 | ₩28,869 | -1.68% | 277.2만 |
|---|
| 2026.08.14 | ₩29,710 | ₩29,937 | ₩28,622 | ₩29,096 | -2.07% | 386.9만 |
|---|
| 2026.08.13 | ₩30,484 | ₩30,858 | ₩29,550 | ₩29,603 | -2.89% | 297.3만 |
|---|
| 2026.08.12 | ₩30,564 | ₩30,651 | ₩29,350 | ₩29,710 | -2.79% | 402.5만 |
|---|
| 2026.08.11 | ₩31,218 | ₩31,579 | ₩30,684 | ₩30,884 | -1.07% | 604.4만 |
|---|
| 2026.08.10 | ₩30,271 | ₩31,285 | ₩30,271 | ₩31,232 | +3.17% | 591.2만 |
|---|
| 2026.08.07 | ₩27,621 | ₩30,391 | ₩26,854 | ₩30,351 | +9.88% | 940.2만 |
|---|
| 2026.08.06 | ₩25,359 | ₩26,840 | ₩23,951 | ₩26,694 | +5.26% | 1127.3만 |
|---|
| 2026.08.05 | ₩21,395 | ₩22,076 | ₩21,304 | ₩21,955 | +2.62% | 676.6만 |
|---|
| 2026.08.04 | ₩21,702 | ₩22,089 | ₩21,235 | ₩21,488 | -0.98% | 484.4만 |
|---|
| 2026.08.03 | ₩21,248 | ₩22,142 | ₩21,135 | ₩21,782 | +2.51% | 490.2만 |
|---|
| 2026.07.31 | ₩21,422 | ₩21,542 | ₩20,327 | ₩20,914 | -2.37% | 351.1만 |
|---|
| 2026.07.30 | ₩20,794 | ₩21,582 | ₩20,634 | ₩21,475 | +3.27% | 454.2만 |
|---|
| 2026.07.29 | ₩20,594 | ₩21,355 | ₩20,367 | ₩20,808 | +1.04% | 562.5만 |
|---|
| 2026.07.28 | ₩21,008 | ₩21,395 | ₩20,567 | ₩20,808 | -0.95% | 362만 |
|---|
| 2026.07.27 | ₩20,941 | ₩21,382 | ₩20,634 | ₩20,861 | -0.38% | 345.5만 |
|---|
| 2026.07.24 | ₩21,008 | ₩21,281 | ₩20,260 | ₩20,714 | -1.40% | 493.2만 |
|---|
| 2026.07.23 | ₩20,287 | ₩21,628 | ₩20,167 | ₩20,888 | +2.96% | 254.1만 |
|---|
| 2026.07.22 | ₩20,834 | ₩21,141 | ₩20,407 | ₩20,527 | -1.47% | 199.1만 |
|---|
| 2026.07.21 | ₩20,688 | ₩21,428 | ₩20,194 | ₩20,995 | +1.48% | 318.9만 |
|---|
| 2026.07.20 | ₩21,715 | ₩22,009 | ₩20,714 | ₩20,768 | -4.36% | 276.6만 |
|---|
| 2026.07.17 | ₩21,515 | ₩22,336 | ₩21,382 | ₩22,009 | +2.30% | 329.5만 |
|---|
| 2026.07.16 | ₩23,637 | ₩23,824 | ₩21,875 | ₩21,996 | -6.95% | 359.6만 |
|---|
| 2026.07.15 | ₩22,556 | ₩23,824 | ₩22,516 | ₩23,304 | +3.31% | 645.4만 |
|---|
| 2026.07.14 | ₩22,730 | ₩23,183 | ₩22,423 | ₩22,623 | -0.47% | 367만 |
|---|
| 2026.07.13 | ₩22,823 | ₩23,117 | ₩21,862 | ₩22,770 | -0.23% | 426.7만 |
|---|
| 2026.07.10 | ₩23,958 | ₩24,251 | ₩22,583 | ₩22,676 | -5.35% | 225.9만 |
|---|
| 2026.07.09 | ₩23,210 | ₩25,092 | ₩23,197 | ₩23,851 | +2.76% | 329.4만 |
|---|
| 2026.07.08 | ₩23,263 | ₩23,263 | ₩22,329 | ₩23,117 | -0.63% | 282.6만 |
|---|
| 2026.07.07 | ₩24,184 | ₩24,505 | ₩22,516 | ₩23,317 | -3.59% | 267.8만 |
|---|
| 2026.07.06 | ₩24,064 | ₩24,531 | ₩23,490 | ₩23,771 | -1.22% | 261.1만 |
|---|
| 2026.07.02 | ₩25,372 | ₩26,260 | ₩24,211 | ₩24,425 | -3.73% | 292.4만 |
|---|
| 2026.07.01 | ₩24,144 | ₩25,706 | ₩23,817 | ₩25,025 | +3.65% | 416.7만 |
|---|
| 2026.06.30 | ₩24,425 | ₩24,805 | ₩23,357 | ₩23,784 | -2.62% | 375.8만 |
|---|
| 2026.06.29 | ₩25,065 | ₩25,746 | ₩24,291 | ₩24,451 | -2.45% | 378만 |
|---|
| 2026.06.26 | ₩24,732 | ₩26,654 | ₩24,571 | ₩24,692 | -0.16% | 728.1만 |
|---|
| 2026.06.25 | ₩24,378 | ₩26,360 | ₩24,051 | ₩24,959 | +2.38% | 385.4만 |
|---|
| 2026.06.24 | ₩23,610 | ₩24,892 | ₩23,610 | ₩24,224 | +2.60% | 216.4만 |
|---|
| 2026.06.23 | ₩23,477 | ₩23,764 | ₩22,449 | ₩23,490 | +0.06% | 284.3만 |
|---|
| 2026.06.22 | ₩24,838 | ₩25,079 | ₩23,043 | ₩23,103 | -6.99% | 302.4만 |
|---|
| 2026.06.18 | ₩24,251 | ₩24,712 | ₩23,704 | ₩24,652 | +1.65% | 239.8만 |
|---|
| 2026.06.17 | ₩24,064 | ₩24,652 | ₩23,724 | ₩23,837 | -0.94% | 235만 |
|---|
| 2026.06.16 | ₩24,291 | ₩24,718 | ₩23,958 | ₩23,998 | -1.21% | 180.5만 |
|---|
| 2026.06.15 | ₩24,465 | ₩24,852 | ₩23,924 | ₩24,264 | -0.82% | 157.9만 |
|---|
| 2026.06.12 | ₩24,091 | ₩24,331 | ₩23,530 | ₩23,984 | -0.44% | 196.1만 |
|---|
| 2026.06.11 | ₩22,836 | ₩24,031 | ₩22,636 | ₩24,024 | +5.20% | 238.5만 |
|---|
| 2026.06.10 | ₩22,289 | ₩23,757 | ₩22,169 | ₩22,903 | +2.75% | 260.6만 |
|---|
| 2026.06.09 | ₩21,835 | ₩23,130 | ₩21,622 | ₩22,636 | +3.67% | 353.4만 |
|---|
| 2026.06.08 | ₩23,344 | ₩23,544 | ₩21,063 | ₩21,542 | -7.72% | 340.3만 |
|---|
| 2026.06.05 | ₩23,077 | ₩23,210 | ₩21,568 | ₩22,009 | -4.63% | 274.1만 |
|---|
| 2026.06.04 | ₩20,961 | ₩23,811 | ₩20,954 | ₩23,063 | +10.03% | 319.8만 |
|---|
| 2026.06.03 | ₩21,502 | ₩21,502 | ₩20,594 | ₩20,661 | -3.91% | 280.8만 |
|---|
| 2026.06.02 | ₩21,422 | ₩22,122 | ₩20,728 | ₩22,049 | +2.93% | 257.3만 |
|---|
| 2026.06.01 | ₩21,969 | ₩22,609 | ₩21,555 | ₩21,955 | -0.06% | 261.1만 |
|---|
| 2026.05.29 | ₩22,396 | ₩22,795 | ₩22,129 | ₩22,316 | -0.36% | 218.6만 |
|---|
| 2026.05.28 | ₩20,541 | ₩22,428 | ₩20,541 | ₩22,249 | +8.32% | 278.8만 |
|---|
| 2026.05.27 | ₩20,674 | ₩21,195 | ₩20,394 | ₩20,527 | -0.71% | 187만 |
|---|
| 2026.05.26 | ₩20,968 | ₩21,408 | ₩20,434 | ₩20,714 | -1.21% | 200.4만 |
|---|
| 2026.05.22 | ₩21,288 | ₩21,795 | ₩20,701 | ₩20,754 | -2.51% | 180.4만 |
|---|
| 2026.05.21 | ₩20,661 | ₩21,542 | ₩20,247 | ₩21,275 | +2.97% | 245.7만 |
|---|
| 2026.05.20 | ₩19,940 | ₩21,141 | ₩19,566 | ₩20,954 | +5.09% | 271.6만 |
|---|
| 2026.05.19 | ₩20,314 | ₩20,314 | ₩19,566 | ₩19,967 | -1.71% | 246.1만 |
|---|
| 2026.05.18 | ₩19,687 | ₩20,954 | ₩19,673 | ₩20,154 | +2.37% | 544.1만 |
|---|
| 2026.05.15 | ₩20,354 | ₩20,928 | ₩19,246 | ₩19,420 | -4.59% | 469.7만 |
|---|
| 2026.05.14 | ₩19,807 | ₩20,381 | ₩19,270 | ₩20,354 | +2.76% | 381만 |
|---|
| 2026.05.13 | ₩21,428 | ₩21,645 | ₩18,939 | ₩19,606 | -8.50% | 694.2만 |
|---|
| 2026.05.12 | ₩21,715 | ₩22,983 | ₩21,448 | ₩22,369 | +3.01% | 327.9만 |
|---|
| 2026.05.11 | ₩21,595 | ₩21,969 | ₩20,954 | ₩21,275 | -1.48% | 325.6만 |
|---|
| 2026.05.08 | ₩22,423 | ₩23,210 | ₩20,968 | ₩21,555 | -3.87% | 887.4만 |
|---|
| 2026.05.07 | ₩25,532 | ₩26,734 | ₩25,346 | ₩26,480 | +3.71% | 337.8만 |
|---|
| 2026.05.06 | ₩25,666 | ₩25,713 | ₩24,204 | ₩25,532 | -0.52% | 167.1만 |
|---|
| 2026.05.05 | ₩25,159 | ₩25,392 | ₩24,158 | ₩25,292 | +0.53% | 187.5만 |
|---|
| 2026.05.04 | ₩24,478 | ₩25,359 | ₩24,398 | ₩24,945 | +1.91% | 154.2만 |
|---|
| 2026.05.01 | ₩24,094 | ₩25,185 | ₩24,044 | ₩24,652 | +2.32% | 208.7만 |
|---|
| 2026.04.30 | ₩23,757 | ₩25,372 | ₩23,697 | ₩25,359 | +6.74% | 166.7만 |
|---|
| 2026.04.29 | ₩24,345 | ₩24,371 | ₩23,217 | ₩23,717 | -2.58% | 251.5만 |
|---|
| 2026.04.28 | ₩26,493 | ₩26,493 | ₩24,545 | ₩24,611 | -7.10% | 181.9만 |
|---|
| 2026.04.27 | ₩26,907 | ₩27,668 | ₩26,573 | ₩26,600 | -1.14% | 128.7만 |
|---|
| 2026.04.24 | ₩27,101 | ₩27,101 | ₩26,293 | ₩26,961 | -0.52% | 83만 |
|---|
| 2026.04.23 | ₩27,388 | ₩27,388 | ₩25,693 | ₩26,413 | -3.56% | 154.1만 |
|---|
| 2026.04.22 | ₩28,228 | ₩28,616 | ₩27,281 | ₩27,361 | -3.07% | 130.2만 |
|---|
| 2026.04.21 | ₩28,429 | ₩29,577 | ₩27,761 | ₩27,801 | -2.21% | 205.8만 |
|---|
| 2026.04.20 | ₩27,948 | ₩28,729 | ₩27,761 | ₩28,349 | +1.43% | 156.5만 |
|---|
| 2026.04.17 | ₩28,028 | ₩28,642 | ₩27,948 | ₩28,228 | +0.71% | 112.2만 |
|---|
| 2026.04.16 | ₩28,095 | ₩28,188 | ₩27,014 | ₩27,227 | -3.09% | 177.6만 |
|---|
| 2026.04.15 | ₩27,201 | ₩28,028 | ₩26,961 | ₩27,962 | +2.80% | 188.1만 |
|---|
| 2026.04.14 | ₩25,919 | ₩26,974 | ₩25,786 | ₩26,947 | +3.96% | 200.7만 |
|---|
| 2026.04.13 | ₩24,051 | ₩25,953 | ₩23,824 | ₩25,532 | +6.16% | 196.2만 |
|---|
| 2026.04.10 | ₩25,693 | ₩25,693 | ₩23,677 | ₩24,091 | -6.23% | 272만 |
|---|
| 2026.04.09 | ₩25,893 | ₩25,893 | ₩24,825 | ₩25,626 | -1.03% | 210만 |
|---|
| 2026.04.08 | ₩26,293 | ₩26,787 | ₩25,615 | ₩26,040 | -0.96% | 153.4만 |
|---|
| 2026.04.07 | ₩25,185 | ₩25,212 | ₩24,331 | ₩25,025 | -0.64% | 150.9만 |
|---|
| 2026.04.06 | ₩25,312 | ₩26,206 | ₩25,312 | ₩25,372 | +0.24% | 157.3만 |
|---|
| 2026.04.02 | ₩24,838 | ₩26,186 | ₩24,011 | ₩25,746 | +3.65% | 154.2만 |
|---|
| 2026.04.01 | ₩25,212 | ₩25,653 | ₩24,745 | ₩25,532 | +1.27% | 240.9만 |
|---|
| 2026.03.31 | ₩22,810 | ₩24,305 | ₩22,650 | ₩23,864 | +4.62% | 304.7만 |
|---|
| 2026.03.30 | ₩22,503 | ₩22,997 | ₩21,729 | ₩22,489 | -0.06% | 231만 |
|---|
| 2026.03.27 | ₩24,184 | ₩24,411 | ₩21,922 | ₩22,623 | -6.46% | 371.1만 |
|---|
| 2026.03.26 | ₩24,531 | ₩25,279 | ₩24,207 | ₩24,465 | -0.27% | 127만 |
|---|
| 2026.03.25 | ₩26,160 | ₩26,267 | ₩24,558 | ₩24,772 | -5.31% | 191.5만 |
|---|
| 2026.03.24 | ₩25,185 | ₩25,933 | ₩24,678 | ₩25,679 | +1.96% | 379만 |
|---|
| 2026.03.23 | ₩24,812 | ₩26,106 | ₩24,812 | ₩25,706 | +3.60% | 373만 |
|---|
| 2026.03.20 | ₩25,092 | ₩25,626 | ₩23,944 | ₩24,571 | -2.07% | 827.1만 |
|---|
| 2026.03.19 | ₩24,518 | ₩25,228 | ₩24,024 | ₩25,105 | +2.40% | 326.9만 |
|---|
| 2026.03.18 | ₩24,558 | ₩24,885 | ₩23,824 | ₩24,652 | +0.38% | 328.2만 |
|---|
| 2026.03.17 | ₩25,599 | ₩26,220 | ₩24,451 | ₩24,745 | -3.34% | 215.8만 |
|---|
| 2026.03.16 | ₩24,358 | ₩25,519 | ₩23,958 | ₩25,426 | +4.38% | 194.8만 |
|---|
| 2026.03.13 | ₩23,651 | ₩24,358 | ₩23,597 | ₩24,224 | +2.43% | 169.8만 |
|---|
| 2026.03.12 | ₩24,425 | ₩24,591 | ₩23,357 | ₩23,610 | -3.33% | 220.6만 |
|---|
| 2026.03.11 | ₩24,745 | ₩25,105 | ₩24,358 | ₩24,852 | +0.43% | 147.8만 |
|---|
| 2026.03.10 | ₩25,359 | ₩26,280 | ₩24,571 | ₩24,745 | -2.42% | 175.5만 |
|---|
| 2026.03.09 | ₩24,425 | ₩25,693 | ₩24,080 | ₩25,359 | +3.83% | 268.9만 |
|---|
| 2026.03.06 | ₩25,292 | ₩25,706 | ₩24,672 | ₩24,812 | -1.90% | 177.3만 |
|---|
| 2026.03.05 | ₩26,293 | ₩26,787 | ₩25,372 | ₩25,653 | -2.44% | 177.4만 |
|---|
| 2026.03.04 | ₩26,173 | ₩26,927 | ₩25,753 | ₩26,507 | +1.27% | 207.1만 |
|---|
| 2026.03.03 | ₩27,054 | ₩27,054 | ₩24,985 | ₩25,866 | -4.39% | 271.9만 |
|---|
| 2026.03.02 | ₩26,293 | ₩27,948 | ₩25,359 | ₩27,574 | +4.87% | 316.3만 |
|---|
| 2026.02.27 | ₩28,242 | ₩28,656 | ₩26,168 | ₩26,880 | -4.82% | 483.5만 |
|---|
| 2026.02.26 | ₩24,692 | ₩25,713 | ₩24,305 | ₩25,679 | +4.00% | 264.3만 |
|---|
| 2026.02.25 | ₩24,411 | ₩25,279 | ₩24,090 | ₩24,438 | +0.11% | 187.7만 |
|---|
| 2026.02.24 | ₩23,397 | ₩24,611 | ₩22,890 | ₩24,291 | +3.82% | 259.5만 |
|---|
| 2026.02.23 | ₩25,786 | ₩26,548 | ₩23,530 | ₩23,544 | -8.70% | 328.8만 |
|---|
| 2026.02.20 | ₩27,548 | ₩27,879 | ₩25,045 | ₩26,066 | -5.38% | 363.7만 |
|---|
| 2026.02.19 | ₩28,228 | ₩28,549 | ₩27,628 | ₩27,828 | -1.42% | 132.3만 |
|---|
| 2026.02.18 | ₩27,735 | ₩28,842 | ₩27,735 | ₩28,095 | +1.30% | 179.7만 |
|---|
| 2026.02.17 | ₩27,494 | ₩28,048 | ₩27,054 | ₩27,761 | +0.97% | 203.4만 |
|---|
| 2026.02.13 | ₩27,561 | ₩28,589 | ₩27,321 | ₩27,521 | -0.15% | 146.4만 |
|---|
| 2026.02.12 | ₩28,909 | ₩28,909 | ₩27,254 | ₩27,561 | -4.66% | 172.6만 |
|---|
| 2026.02.11 | ₩29,843 | ₩29,843 | ₩27,668 | ₩28,696 | -3.85% | 207.6만 |
|---|
| 2026.02.10 | ₩29,857 | ₩30,698 | ₩29,470 | ₩29,590 | -0.89% | 140.1만 |
|---|
| 2026.02.09 | ₩29,363 | ₩29,977 | ₩28,976 | ₩29,777 | +1.41% | 140.8만 |
|---|
| 2026.02.06 | ₩28,642 | ₩29,857 | ₩28,642 | ₩29,363 | +2.52% | 168.3만 |
|---|
| 2026.02.05 | ₩29,203 | ₩30,341 | ₩28,269 | ₩28,362 | -2.88% | 370.2만 |
|---|
| 2026.02.04 | ₩31,058 | ₩31,338 | ₩28,976 | ₩29,149 | -6.15% | 278.2만 |
|---|
| 2026.02.03 | ₩31,245 | ₩32,019 | ₩30,097 | ₩30,965 | -0.90% | 301.7만 |
|---|
| 2026.02.02 | ₩30,511 | ₩31,819 | ₩30,431 | ₩31,125 | +2.01% | 271.2만 |
|---|
| 2026.01.30 | ₩33,607 | ₩33,838 | ₩30,878 | ₩30,911 | -8.02% | 368만 |
|---|
| 2026.01.29 | ₩34,982 | ₩34,982 | ₩32,960 | ₩33,634 | -3.85% | 349.8만 |
|---|
| 2026.01.28 | ₩34,768 | ₩35,836 | ₩34,368 | ₩35,369 | +1.73% | 311.5만 |
|---|
| 2026.01.27 | ₩34,408 | ₩34,828 | ₩33,674 | ₩34,715 | +0.89% | 185.5만 |
|---|
| 2026.01.26 | ₩33,340 | ₩35,062 | ₩32,806 | ₩34,421 | +3.24% | 179.8만 |
|---|
| 2026.01.23 | ₩34,288 | ₩34,288 | ₩33,020 | ₩33,367 | -2.69% | 169.1만 |
|---|
| 2026.01.22 | ₩34,288 | ₩35,983 | ₩33,928 | ₩34,101 | -0.54% | 227.4만 |
|---|
| 2026.01.21 | ₩35,356 | ₩35,356 | ₩33,554 | ₩34,008 | -3.81% | 197만 |
|---|
| 2026.01.20 | ₩35,009 | ₩35,763 | ₩34,368 | ₩35,062 | +0.15% | 258.4만 |
|---|
| 2026.01.16 | ₩36,237 | ₩36,477 | ₩35,276 | ₩35,743 | -1.36% | 229.8만 |
|---|
| 2026.01.15 | ₩35,329 | ₩36,210 | ₩34,648 | ₩36,197 | +2.46% | 287만 |
|---|
| 2026.01.14 | ₩35,009 | ₩35,903 | ₩34,395 | ₩35,262 | +0.72% | 223.9만 |
|---|
| 2026.01.13 | ₩34,248 | ₩36,263 | ₩32,953 | ₩35,236 | +2.88% | 323.4만 |
|---|
| 2026.01.12 | ₩38,452 | ₩38,706 | ₩33,767 | ₩34,168 | -11.14% | 480.7만 |
|---|
| 2026.01.09 | ₩37,945 | ₩38,279 | ₩36,810 | ₩38,052 | +0.28% | 194.6만 |
|---|
| 2026.01.08 | ₩38,372 | ₩38,659 | ₩36,478 | ₩37,705 | -1.74% | 339.3만 |
|---|
| 2026.01.07 | ₩38,092 | ₩39,133 | ₩38,038 | ₩38,412 | +0.84% | 275.3만 |
|---|
| 2026.01.06 | ₩35,236 | ₩37,932 | ₩35,002 | ₩37,878 | +7.50% | 283만 |
|---|
| 2026.01.05 | ₩35,729 | ₩36,270 | ₩35,115 | ₩35,249 | -1.34% | 237.4만 |
|---|
| 2026.01.02 | ₩36,170 | ₩36,370 | ₩35,276 | ₩36,010 | -0.44% | 186.4만 |
|---|
| 2025.12.31 | ₩36,397 | ₩36,570 | ₩35,623 | ₩36,010 | -1.06% | 159만 |
|---|
| 2025.12.30 | ₩37,157 | ₩37,157 | ₩36,036 | ₩36,463 | -1.87% | 161.3만 |
|---|
| 2025.12.29 | ₩37,238 | ₩37,651 | ₩36,744 | ₩37,304 | +0.18% | 119.3만 |
|---|
| 2025.12.26 | ₩37,718 | ₩37,878 | ₩37,184 | ₩37,685 | -0.09% | 68.4만 |
|---|
| 2025.12.24 | ₩37,478 | ₩37,998 | ₩37,411 | ₩37,691 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩37,838 | ₩38,105 | ₩37,184 | ₩37,371 | -1.23% | 116.2만 |
|---|
| 2025.12.22 | ₩37,665 | ₩38,319 | ₩37,304 | ₩37,985 | +0.85% | 185.1만 |
|---|
| 2025.12.19 | ₩37,184 | ₩37,958 | ₩37,037 | ₩37,291 | +0.29% | 416.5만 |
|---|
| 2025.12.18 | ₩36,036 | ₩37,611 | ₩36,036 | ₩37,184 | +3.19% | 231.2만 |
|---|
| 2025.12.17 | ₩36,931 | ₩38,052 | ₩36,203 | ₩36,290 | -1.73% | 215.7만 |
|---|
| 2025.12.16 | ₩35,609 | ₩37,104 | ₩35,236 | ₩36,837 | +3.45% | 239.5만 |
|---|
| 2025.12.15 | ₩35,823 | ₩35,876 | ₩34,061 | ₩35,636 | -0.52% | 226만 |
|---|
| 2025.12.12 | ₩34,915 | ₩35,796 | ₩34,848 | ₩35,716 | +2.29% | 178.5만 |
|---|
| 2025.12.11 | ₩35,996 | ₩36,463 | ₩34,848 | ₩35,422 | -1.59% | 202만 |
|---|
| 2025.12.10 | ₩35,970 | ₩36,908 | ₩34,728 | ₩36,170 | +0.56% | 332.4만 |
|---|
| 2025.12.09 | ₩36,984 | ₩37,771 | ₩35,089 | ₩36,237 | -2.02% | 239.8만 |
|---|
| 2025.12.08 | ₩38,959 | ₩38,959 | ₩37,574 | ₩37,852 | -2.84% | 220.5만 |
|---|
| 2025.12.05 | ₩37,651 | ₩38,839 | ₩36,664 | ₩38,519 | +2.30% | 291.4만 |
|---|
| 2025.12.04 | ₩36,770 | ₩37,905 | ₩35,903 | ₩37,798 | +2.79% | 261.9만 |
|---|
| 2025.12.03 | ₩34,555 | ₩36,597 | ₩34,208 | ₩36,357 | +5.21% | 310만 |
|---|
| 2025.12.02 | ₩34,889 | ₩36,784 | ₩34,048 | ₩34,848 | -0.11% | 951.1만 |
|---|
| 2025.12.01 | ₩33,781 | ₩37,498 | ₩33,500 | ₩34,768 | +2.92% | 438.6만 |
|---|
| 2025.11.28 | ₩33,447 | ₩34,395 | ₩32,539 | ₩34,074 | +1.88% | 113.4만 |
|---|
| 2025.11.26 | ₩34,088 | ₩34,088 | ₩32,593 | ₩33,487 | -1.76% | 185.4만 |
|---|
| 2025.11.25 | ₩33,567 | ₩34,315 | ₩32,880 | ₩34,141 | +1.71% | 141만 |
|---|
| 2025.11.24 | ₩32,459 | ₩34,041 | ₩32,059 | ₩33,567 | +3.41% | 183.6만 |
|---|
| 2025.11.21 | ₩31,899 | ₩33,727 | ₩31,512 | ₩32,152 | +0.79% | 153.1만 |
|---|
| 2025.11.20 | ₩32,299 | ₩32,646 | ₩31,218 | ₩32,072 | -0.70% | 217.6만 |
|---|
| 2025.11.19 | ₩31,845 | ₩33,847 | ₩31,005 | ₩31,899 | +0.17% | 175만 |
|---|
| 2025.11.18 | ₩31,645 | ₩32,128 | ₩30,818 | ₩31,712 | +0.21% | 131.7만 |
|---|
| 2025.11.17 | ₩31,832 | ₩32,273 | ₩30,698 | ₩31,645 | -0.59% | 152.9만 |
|---|
| 2025.11.14 | ₩31,832 | ₩32,112 | ₩30,698 | ₩31,832 | 0.00% | 160.3만 |
|---|
| 2025.11.13 | ₩32,780 | ₩33,641 | ₩32,106 | ₩32,433 | -1.06% | 142.4만 |
|---|
| 2025.11.12 | ₩33,714 | ₩34,381 | ₩32,700 | ₩33,060 | -1.94% | 101.4만 |
|---|
| 2025.11.11 | ₩32,806 | ₩34,181 | ₩32,299 | ₩33,581 | +2.36% | 121.5만 |
|---|
| 2025.11.10 | ₩34,955 | ₩34,955 | ₩32,299 | ₩33,100 | -5.31% | 154.9만 |
|---|
| 2025.11.07 | ₩32,326 | ₩34,381 | ₩30,511 | ₩34,181 | +5.74% | 274.3만 |
|---|
| 2025.11.06 | ₩40,027 | ₩40,040 | ₩32,032 | ₩32,846 | -17.94% | 544.9만 |
|---|
| 2025.11.05 | ₩42,149 | ₩42,149 | ₩38,919 | ₩38,986 | -7.50% | 143.7만 |
|---|
| 2025.11.04 | ₩39,386 | ₩42,416 | ₩38,999 | ₩41,615 | +5.66% | 122.5만 |
|---|
| 2025.11.03 | ₩40,481 | ₩41,926 | ₩39,807 | ₩39,960 | -1.29% | 65.9만 |
|---|
| 2025.10.31 | ₩41,789 | ₩42,576 | ₩39,680 | ₩40,147 | -3.93% | 57.5만 |
|---|
| 2025.10.30 | ₩39,440 | ₩43,043 | ₩39,253 | ₩41,602 | +5.48% | 136만 |
|---|
| 2025.10.29 | ₩41,375 | ₩41,375 | ₩38,619 | ₩39,280 | -5.06% | 85.1만 |
|---|
| 2025.10.28 | ₩40,761 | ₩41,388 | ₩40,014 | ₩40,548 | -0.52% | 49.5만 |
|---|
| 2025.10.27 | ₩41,869 | ₩41,869 | ₩40,267 | ₩40,374 | -3.57% | 51.2만 |
|---|
| 2025.10.24 | ₩43,417 | ₩44,218 | ₩41,469 | ₩41,469 | -4.49% | 53.9만 |
|---|
| 2025.10.23 | ₩40,107 | ₩42,536 | ₩39,907 | ₩42,256 | +5.36% | 44.9만 |
|---|
| 2025.10.22 | ₩42,376 | ₩42,671 | ₩39,213 | ₩40,094 | -5.39% | 60.4만 |
|---|
| 2025.10.21 | ₩41,642 | ₩42,963 | ₩41,388 | ₩42,082 | +1.06% | 33.5만 |
|---|
| 2025.10.20 | ₩42,389 | ₩43,444 | ₩41,802 | ₩42,042 | -0.82% | 63.9만 |
|---|
| 2025.10.17 | ₩41,722 | ₩42,970 | ₩40,521 | ₩42,042 | +0.77% | 67만 |
|---|
| 2025.10.16 | ₩41,909 | ₩44,912 | ₩41,909 | ₩42,643 | +1.75% | 111.4만 |
|---|
| 2025.10.15 | ₩41,308 | ₩41,842 | ₩40,694 | ₩41,589 | +0.68% | 55.3만 |
|---|
| 2025.10.14 | ₩39,827 | ₩40,761 | ₩39,039 | ₩40,521 | +1.74% | 31.8만 |
|---|
| 2025.10.13 | ₩40,708 | ₩41,629 | ₩40,054 | ₩40,387 | -0.79% | 41.3만 |
|---|
| 2025.10.10 | ₩42,136 | ₩42,885 | ₩40,094 | ₩40,681 | -3.45% | 61.9만 |
|---|