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 | ₩37,125 | ₩39,821 | ₩36,925 | ₩39,634 | +6.76% | 503.4만 |
| 2026.10.08 | ₩35,697 | ₩36,852 | ₩34,523 | ₩36,698 | +2.80% | 386.2만 |
| 2026.10.07 | ₩36,164 | ₩36,778 | ₩34,783 | ₩36,164 | 0.00% | 488.2만 |
| 2026.10.06 | ₩40,955 | ₩43,451 | ₩36,411 | ₩36,638 | -10.54% | 474.7만 |
| 2026.10.05 | ₩37,766 | ₩40,648 | ₩37,766 | ₩40,555 | +7.39% | 495.9만 |
| 2026.10.02 | ₩38,326 | ₩38,660 | ₩37,459 | ₩37,766 | -1.46% | 320.4만 |
| 2026.10.01 | ₩40,835 | ₩41,315 | ₩37,752 | ₩37,833 | -7.35% | 440.7만 |
| 2026.09.30 | ₩41,903 | ₩42,757 | ₩40,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,875 |
| -2.45% |
| 292.9만 |
| 2026.09.29 | ₩42,223 | ₩43,137 | ₩41,129 | ₩42,103 | -0.28% | 371.4만 |
|---|
| 2026.09.28 | ₩42,343 | ₩42,823 | ₩41,209 | ₩42,370 | +0.06% | 393.9만 |
|---|
| 2026.09.25 | ₩43,571 | ₩43,731 | ₩42,150 | ₩42,677 | -2.05% | 291.9만 |
|---|
| 2026.09.24 | ₩41,823 | ₩43,244 | ₩41,249 | ₩43,064 | +2.97% | 598.2만 |
|---|
| 2026.09.23 | ₩41,529 | ₩43,891 | ₩41,502 | ₩42,236 | +1.70% | 436만 |
|---|
| 2026.09.22 | ₩42,103 | ₩43,184 | ₩41,809 | ₩41,996 | -0.25% | 595.9만 |
|---|
| 2026.09.21 | ₩40,341 | ₩40,982 | ₩39,994 | ₩40,902 | +1.39% | 614.2만 |
|---|
| 2026.09.18 | ₩40,421 | ₩41,356 | ₩39,621 | ₩40,008 | -1.02% | 1472.3만 |
|---|
| 2026.09.17 | ₩38,159 | ₩41,849 | ₩38,073 | ₩41,262 | +8.13% | 766만 |
|---|
| 2026.09.16 | ₩37,579 | ₩38,813 | ₩37,245 | ₩37,646 | +0.18% | 430.3만 |
|---|
| 2026.09.15 | ₩34,430 | ₩38,266 | ₩34,430 | ₩38,033 | +10.47% | 883.9만 |
|---|
| 2026.09.14 | ₩32,348 | ₩34,937 | ₩32,094 | ₩34,763 | +7.47% | 364.2만 |
|---|
| 2026.09.11 | ₩32,241 | ₩32,922 | ₩32,148 | ₩32,481 | +0.75% | 182.3만 |
|---|
| 2026.09.10 | ₩30,960 | ₩32,935 | ₩30,960 | ₩32,081 | +3.62% | 262.9만 |
|---|
| 2026.09.09 | ₩32,028 | ₩33,309 | ₩31,961 | ₩32,068 | +0.13% | 314.7만 |
|---|
| 2026.09.08 | ₩33,402 | ₩34,269 | ₩33,015 | ₩33,122 | -0.84% | 458.4만 |
|---|
| 2026.09.04 | ₩33,202 | ₩33,549 | ₩32,657 | ₩33,455 | +0.76% | 471.1만 |
|---|
| 2026.09.03 | ₩33,282 | ₩33,816 | ₩31,520 | ₩33,789 | +1.52% | 643.2만 |
|---|
| 2026.09.02 | ₩33,535 | ₩34,183 | ₩32,701 | ₩33,095 | -1.31% | 548.8만 |
|---|
| 2026.09.01 | ₩34,163 | ₩34,189 | ₩32,761 | ₩33,068 | -3.20% | 402.7만 |
|---|
| 2026.08.31 | ₩33,829 | ₩34,109 | ₩32,668 | ₩34,016 | +0.55% | 586.8만 |
|---|
| 2026.08.28 | ₩34,897 | ₩35,697 | ₩33,989 | ₩34,203 | -1.99% | 383.5만 |
|---|
| 2026.08.27 | ₩35,791 | ₩36,545 | ₩35,177 | ₩35,204 | -1.64% | 1090.3만 |
|---|
| 2026.08.26 | ₩36,965 | ₩37,486 | ₩35,043 | ₩35,791 | -3.18% | 402.8만 |
|---|
| 2026.08.25 | ₩34,950 | ₩37,792 | ₩34,390 | ₩37,379 | +6.95% | 682.1만 |
|---|
| 2026.08.24 | ₩34,483 | ₩35,577 | ₩33,896 | ₩34,870 | +1.12% | 580.3만 |
|---|
| 2026.08.21 | ₩33,002 | ₩35,497 | ₩32,455 | ₩35,057 | +6.23% | 638.9만 |
|---|
| 2026.08.20 | ₩30,146 | ₩33,048 | ₩30,146 | ₩32,802 | +8.81% | 603.3만 |
|---|
| 2026.08.19 | ₩29,252 | ₩30,613 | ₩29,252 | ₩30,373 | +3.83% | 655.9만 |
|---|
| 2026.08.18 | ₩28,438 | ₩28,878 | ₩27,730 | ₩27,984 | -1.60% | 359.8만 |
|---|
| 2026.08.17 | ₩29,359 | ₩29,612 | ₩28,718 | ₩28,865 | -1.68% | 277.2만 |
|---|
| 2026.08.14 | ₩29,706 | ₩29,932 | ₩28,618 | ₩29,092 | -2.07% | 386.9만 |
|---|
| 2026.08.13 | ₩30,480 | ₩30,853 | ₩29,545 | ₩29,599 | -2.89% | 297.3만 |
|---|
| 2026.08.12 | ₩30,560 | ₩30,646 | ₩29,345 | ₩29,706 | -2.79% | 402.5만 |
|---|
| 2026.08.11 | ₩31,213 | ₩31,574 | ₩30,680 | ₩30,880 | -1.07% | 604.4만 |
|---|
| 2026.08.10 | ₩30,266 | ₩31,280 | ₩30,266 | ₩31,227 | +3.17% | 591.2만 |
|---|
| 2026.08.07 | ₩27,617 | ₩30,386 | ₩26,850 | ₩30,346 | +9.88% | 940.2만 |
|---|
| 2026.08.06 | ₩25,355 | ₩26,836 | ₩23,947 | ₩26,690 | +5.26% | 1127.3만 |
|---|
| 2026.08.05 | ₩21,392 | ₩22,072 | ₩21,301 | ₩21,952 | +2.62% | 676.6만 |
|---|
| 2026.08.04 | ₩21,699 | ₩22,086 | ₩21,232 | ₩21,485 | -0.98% | 484.4만 |
|---|
| 2026.08.03 | ₩21,245 | ₩22,139 | ₩21,131 | ₩21,779 | +2.51% | 490.2만 |
|---|
| 2026.07.31 | ₩21,418 | ₩21,539 | ₩20,324 | ₩20,911 | -2.37% | 351.1만 |
|---|
| 2026.07.30 | ₩20,791 | ₩21,579 | ₩20,631 | ₩21,472 | +3.27% | 454.2만 |
|---|
| 2026.07.29 | ₩20,591 | ₩21,352 | ₩20,364 | ₩20,805 | +1.04% | 562.5만 |
|---|
| 2026.07.28 | ₩21,005 | ₩21,392 | ₩20,564 | ₩20,805 | -0.95% | 362만 |
|---|
| 2026.07.27 | ₩20,938 | ₩21,378 | ₩20,631 | ₩20,858 | -0.38% | 345.5만 |
|---|
| 2026.07.24 | ₩21,005 | ₩21,278 | ₩20,257 | ₩20,711 | -1.40% | 493.2만 |
|---|
| 2026.07.23 | ₩20,284 | ₩21,625 | ₩20,164 | ₩20,885 | +2.96% | 254.1만 |
|---|
| 2026.07.22 | ₩20,831 | ₩21,138 | ₩20,404 | ₩20,524 | -1.47% | 199.1만 |
|---|
| 2026.07.21 | ₩20,684 | ₩21,425 | ₩20,191 | ₩20,991 | +1.48% | 318.9만 |
|---|
| 2026.07.20 | ₩21,712 | ₩22,006 | ₩20,711 | ₩20,765 | -4.36% | 276.6만 |
|---|
| 2026.07.17 | ₩21,512 | ₩22,333 | ₩21,378 | ₩22,006 | +2.30% | 329.5만 |
|---|
| 2026.07.16 | ₩23,634 | ₩23,820 | ₩21,872 | ₩21,992 | -6.95% | 359.6만 |
|---|
| 2026.07.15 | ₩22,553 | ₩23,820 | ₩22,513 | ₩23,300 | +3.31% | 645.4만 |
|---|
| 2026.07.14 | ₩22,726 | ₩23,180 | ₩22,419 | ₩22,619 | -0.47% | 367만 |
|---|
| 2026.07.13 | ₩22,820 | ₩23,113 | ₩21,859 | ₩22,766 | -0.23% | 426.7만 |
|---|
| 2026.07.10 | ₩23,954 | ₩24,248 | ₩22,579 | ₩22,673 | -5.35% | 225.9만 |
|---|
| 2026.07.09 | ₩23,207 | ₩25,088 | ₩23,193 | ₩23,847 | +2.76% | 329.4만 |
|---|
| 2026.07.08 | ₩23,260 | ₩23,260 | ₩22,326 | ₩23,113 | -0.63% | 282.6만 |
|---|
| 2026.07.07 | ₩24,181 | ₩24,501 | ₩22,513 | ₩23,313 | -3.59% | 267.8만 |
|---|
| 2026.07.06 | ₩24,061 | ₩24,528 | ₩23,487 | ₩23,767 | -1.22% | 261.1만 |
|---|
| 2026.07.02 | ₩25,368 | ₩26,256 | ₩24,207 | ₩24,421 | -3.73% | 292.4만 |
|---|
| 2026.07.01 | ₩24,141 | ₩25,702 | ₩23,814 | ₩25,022 | +3.65% | 416.7만 |
|---|
| 2026.06.30 | ₩24,421 | ₩24,801 | ₩23,353 | ₩23,780 | -2.62% | 375.8만 |
|---|
| 2026.06.29 | ₩25,062 | ₩25,742 | ₩24,288 | ₩24,448 | -2.45% | 378만 |
|---|
| 2026.06.26 | ₩24,728 | ₩26,650 | ₩24,568 | ₩24,688 | -0.16% | 728.1만 |
|---|
| 2026.06.25 | ₩24,374 | ₩26,356 | ₩24,047 | ₩24,955 | +2.38% | 385.4만 |
|---|
| 2026.06.24 | ₩23,607 | ₩24,888 | ₩23,607 | ₩24,221 | +2.60% | 216.4만 |
|---|
| 2026.06.23 | ₩23,474 | ₩23,760 | ₩22,446 | ₩23,487 | +0.06% | 284.3만 |
|---|
| 2026.06.22 | ₩24,835 | ₩25,075 | ₩23,040 | ₩23,100 | -6.99% | 302.4만 |
|---|
| 2026.06.18 | ₩24,248 | ₩24,708 | ₩23,700 | ₩24,648 | +1.65% | 239.8만 |
|---|
| 2026.06.17 | ₩24,061 | ₩24,648 | ₩23,720 | ₩23,834 | -0.94% | 235만 |
|---|
| 2026.06.16 | ₩24,288 | ₩24,715 | ₩23,954 | ₩23,994 | -1.21% | 180.5만 |
|---|
| 2026.06.15 | ₩24,461 | ₩24,848 | ₩23,921 | ₩24,261 | -0.82% | 157.9만 |
|---|
| 2026.06.12 | ₩24,087 | ₩24,328 | ₩23,527 | ₩23,981 | -0.44% | 196.1만 |
|---|
| 2026.06.11 | ₩22,833 | ₩24,027 | ₩22,633 | ₩24,021 | +5.20% | 238.5만 |
|---|
| 2026.06.10 | ₩22,286 | ₩23,754 | ₩22,166 | ₩22,900 | +2.75% | 260.6만 |
|---|
| 2026.06.09 | ₩21,832 | ₩23,127 | ₩21,619 | ₩22,633 | +3.67% | 353.4만 |
|---|
| 2026.06.08 | ₩23,340 | ₩23,540 | ₩21,059 | ₩21,539 | -7.72% | 340.3만 |
|---|
| 2026.06.05 | ₩23,073 | ₩23,207 | ₩21,565 | ₩22,006 | -4.63% | 274.1만 |
|---|
| 2026.06.04 | ₩20,958 | ₩23,807 | ₩20,951 | ₩23,060 | +10.03% | 319.8만 |
|---|
| 2026.06.03 | ₩21,498 | ₩21,498 | ₩20,591 | ₩20,658 | -3.91% | 280.8만 |
|---|
| 2026.06.02 | ₩21,418 | ₩22,119 | ₩20,724 | ₩22,046 | +2.93% | 257.3만 |
|---|
| 2026.06.01 | ₩21,966 | ₩22,606 | ₩21,552 | ₩21,952 | -0.06% | 261.1만 |
|---|
| 2026.05.29 | ₩22,393 | ₩22,792 | ₩22,126 | ₩22,313 | -0.36% | 218.6만 |
|---|
| 2026.05.28 | ₩20,538 | ₩22,425 | ₩20,538 | ₩22,246 | +8.32% | 278.8만 |
|---|
| 2026.05.27 | ₩20,671 | ₩21,192 | ₩20,391 | ₩20,524 | -0.71% | 187만 |
|---|
| 2026.05.26 | ₩20,965 | ₩21,405 | ₩20,431 | ₩20,711 | -1.21% | 200.4만 |
|---|
| 2026.05.22 | ₩21,285 | ₩21,792 | ₩20,698 | ₩20,751 | -2.51% | 180.4만 |
|---|
| 2026.05.21 | ₩20,658 | ₩21,539 | ₩20,244 | ₩21,272 | +2.97% | 245.7만 |
|---|
| 2026.05.20 | ₩19,937 | ₩21,138 | ₩19,563 | ₩20,951 | +5.09% | 271.6만 |
|---|
| 2026.05.19 | ₩20,311 | ₩20,311 | ₩19,563 | ₩19,964 | -1.71% | 246.1만 |
|---|
| 2026.05.18 | ₩19,684 | ₩20,951 | ₩19,670 | ₩20,151 | +2.37% | 544.1만 |
|---|
| 2026.05.15 | ₩20,351 | ₩20,925 | ₩19,243 | ₩19,417 | -4.59% | 469.7만 |
|---|
| 2026.05.14 | ₩19,804 | ₩20,378 | ₩19,267 | ₩20,351 | +2.76% | 381만 |
|---|
| 2026.05.13 | ₩21,425 | ₩21,641 | ₩18,936 | ₩19,604 | -8.50% | 694.2만 |
|---|
| 2026.05.12 | ₩21,712 | ₩22,980 | ₩21,445 | ₩22,366 | +3.01% | 327.9만 |
|---|
| 2026.05.11 | ₩21,592 | ₩21,966 | ₩20,951 | ₩21,272 | -1.48% | 325.6만 |
|---|
| 2026.05.08 | ₩22,419 | ₩23,207 | ₩20,965 | ₩21,552 | -3.87% | 887.4만 |
|---|
| 2026.05.07 | ₩25,529 | ₩26,730 | ₩25,342 | ₩26,476 | +3.71% | 337.8만 |
|---|
| 2026.05.06 | ₩25,662 | ₩25,709 | ₩24,201 | ₩25,529 | -0.52% | 167.1만 |
|---|
| 2026.05.05 | ₩25,155 | ₩25,388 | ₩24,154 | ₩25,288 | +0.53% | 187.5만 |
|---|
| 2026.05.04 | ₩24,474 | ₩25,355 | ₩24,394 | ₩24,941 | +1.91% | 154.2만 |
|---|
| 2026.05.01 | ₩24,090 | ₩25,182 | ₩24,041 | ₩24,648 | +2.32% | 208.7만 |
|---|
| 2026.04.30 | ₩23,754 | ₩25,368 | ₩23,694 | ₩25,355 | +6.74% | 166.7만 |
|---|
| 2026.04.29 | ₩24,341 | ₩24,368 | ₩23,213 | ₩23,714 | -2.58% | 251.5만 |
|---|
| 2026.04.28 | ₩26,489 | ₩26,489 | ₩24,541 | ₩24,608 | -7.10% | 181.9만 |
|---|
| 2026.04.27 | ₩26,903 | ₩27,664 | ₩26,569 | ₩26,596 | -1.14% | 128.7만 |
|---|
| 2026.04.24 | ₩27,097 | ₩27,097 | ₩26,289 | ₩26,956 | -0.52% | 83만 |
|---|
| 2026.04.23 | ₩27,384 | ₩27,384 | ₩25,689 | ₩26,409 | -3.56% | 154.1만 |
|---|
| 2026.04.22 | ₩28,224 | ₩28,611 | ₩27,277 | ₩27,357 | -3.07% | 130.2만 |
|---|
| 2026.04.21 | ₩28,424 | ₩29,572 | ₩27,757 | ₩27,797 | -2.21% | 205.8만 |
|---|
| 2026.04.20 | ₩27,944 | ₩28,725 | ₩27,757 | ₩28,344 | +1.43% | 156.5만 |
|---|
| 2026.04.17 | ₩28,024 | ₩28,638 | ₩27,944 | ₩28,224 | +0.71% | 112.2만 |
|---|
| 2026.04.16 | ₩28,091 | ₩28,184 | ₩27,010 | ₩27,223 | -3.09% | 177.6만 |
|---|
| 2026.04.15 | ₩27,197 | ₩28,024 | ₩26,956 | ₩27,957 | +2.80% | 188.1만 |
|---|
| 2026.04.14 | ₩25,916 | ₩26,970 | ₩25,782 | ₩26,943 | +3.96% | 200.7만 |
|---|
| 2026.04.13 | ₩24,047 | ₩25,949 | ₩23,820 | ₩25,529 | +6.16% | 196.2만 |
|---|
| 2026.04.10 | ₩25,689 | ₩25,689 | ₩23,674 | ₩24,087 | -6.23% | 272만 |
|---|
| 2026.04.09 | ₩25,889 | ₩25,889 | ₩24,821 | ₩25,622 | -1.03% | 210만 |
|---|
| 2026.04.08 | ₩26,289 | ₩26,783 | ₩25,611 | ₩26,036 | -0.96% | 153.4만 |
|---|
| 2026.04.07 | ₩25,182 | ₩25,208 | ₩24,328 | ₩25,022 | -0.64% | 150.9만 |
|---|
| 2026.04.06 | ₩25,308 | ₩26,203 | ₩25,308 | ₩25,368 | +0.24% | 157.3만 |
|---|
| 2026.04.02 | ₩24,835 | ₩26,182 | ₩24,007 | ₩25,742 | +3.65% | 154.2만 |
|---|
| 2026.04.01 | ₩25,208 | ₩25,649 | ₩24,741 | ₩25,529 | +1.27% | 240.9만 |
|---|
| 2026.03.31 | ₩22,806 | ₩24,301 | ₩22,646 | ₩23,861 | +4.62% | 304.7만 |
|---|
| 2026.03.30 | ₩22,499 | ₩22,993 | ₩21,725 | ₩22,486 | -0.06% | 231만 |
|---|
| 2026.03.27 | ₩24,181 | ₩24,408 | ₩21,919 | ₩22,619 | -6.46% | 371.1만 |
|---|
| 2026.03.26 | ₩24,528 | ₩25,275 | ₩24,203 | ₩24,461 | -0.27% | 127만 |
|---|
| 2026.03.25 | ₩26,156 | ₩26,263 | ₩24,554 | ₩24,768 | -5.31% | 191.5만 |
|---|
| 2026.03.24 | ₩25,182 | ₩25,929 | ₩24,675 | ₩25,675 | +1.96% | 379만 |
|---|
| 2026.03.23 | ₩24,808 | ₩26,102 | ₩24,808 | ₩25,702 | +3.60% | 373만 |
|---|
| 2026.03.20 | ₩25,088 | ₩25,622 | ₩23,941 | ₩24,568 | -2.07% | 827.1만 |
|---|
| 2026.03.19 | ₩24,514 | ₩25,224 | ₩24,021 | ₩25,102 | +2.40% | 326.9만 |
|---|
| 2026.03.18 | ₩24,554 | ₩24,881 | ₩23,820 | ₩24,648 | +0.38% | 328.2만 |
|---|
| 2026.03.17 | ₩25,595 | ₩26,216 | ₩24,448 | ₩24,741 | -3.34% | 215.8만 |
|---|
| 2026.03.16 | ₩24,354 | ₩25,515 | ₩23,954 | ₩25,422 | +4.38% | 194.8만 |
|---|
| 2026.03.13 | ₩23,647 | ₩24,354 | ₩23,594 | ₩24,221 | +2.43% | 169.8만 |
|---|
| 2026.03.12 | ₩24,421 | ₩24,588 | ₩23,353 | ₩23,607 | -3.33% | 220.6만 |
|---|
| 2026.03.11 | ₩24,741 | ₩25,102 | ₩24,354 | ₩24,848 | +0.43% | 147.8만 |
|---|
| 2026.03.10 | ₩25,355 | ₩26,276 | ₩24,568 | ₩24,741 | -2.42% | 175.5만 |
|---|
| 2026.03.09 | ₩24,421 | ₩25,689 | ₩24,077 | ₩25,355 | +3.83% | 268.9만 |
|---|
| 2026.03.06 | ₩25,288 | ₩25,702 | ₩24,668 | ₩24,808 | -1.90% | 177.3만 |
|---|
| 2026.03.05 | ₩26,289 | ₩26,783 | ₩25,368 | ₩25,649 | -2.44% | 177.4만 |
|---|
| 2026.03.04 | ₩26,169 | ₩26,923 | ₩25,749 | ₩26,503 | +1.27% | 207.1만 |
|---|
| 2026.03.03 | ₩27,050 | ₩27,050 | ₩24,981 | ₩25,862 | -4.39% | 271.9만 |
|---|
| 2026.03.02 | ₩26,289 | ₩27,944 | ₩25,355 | ₩27,570 | +4.87% | 316.3만 |
|---|
| 2026.02.27 | ₩28,238 | ₩28,651 | ₩26,164 | ₩26,876 | -4.82% | 483.5만 |
|---|
| 2026.02.26 | ₩24,688 | ₩25,709 | ₩24,301 | ₩25,675 | +4.00% | 264.3만 |
|---|
| 2026.02.25 | ₩24,408 | ₩25,275 | ₩24,086 | ₩24,434 | +0.11% | 187.7만 |
|---|
| 2026.02.24 | ₩23,393 | ₩24,608 | ₩22,886 | ₩24,288 | +3.82% | 259.5만 |
|---|
| 2026.02.23 | ₩25,782 | ₩26,544 | ₩23,527 | ₩23,540 | -8.70% | 328.8만 |
|---|
| 2026.02.20 | ₩27,544 | ₩27,875 | ₩25,042 | ₩26,062 | -5.38% | 363.7만 |
|---|
| 2026.02.19 | ₩28,224 | ₩28,545 | ₩27,624 | ₩27,824 | -1.42% | 132.3만 |
|---|
| 2026.02.18 | ₩27,730 | ₩28,838 | ₩27,730 | ₩28,091 | +1.30% | 179.7만 |
|---|
| 2026.02.17 | ₩27,490 | ₩28,044 | ₩27,050 | ₩27,757 | +0.97% | 203.4만 |
|---|
| 2026.02.13 | ₩27,557 | ₩28,585 | ₩27,317 | ₩27,517 | -0.15% | 146.4만 |
|---|
| 2026.02.12 | ₩28,905 | ₩28,905 | ₩27,250 | ₩27,557 | -4.66% | 172.6만 |
|---|
| 2026.02.11 | ₩29,839 | ₩29,839 | ₩27,664 | ₩28,691 | -3.85% | 207.6만 |
|---|
| 2026.02.10 | ₩29,852 | ₩30,693 | ₩29,465 | ₩29,585 | -0.89% | 140.1만 |
|---|
| 2026.02.09 | ₩29,359 | ₩29,972 | ₩28,972 | ₩29,772 | +1.41% | 140.8만 |
|---|
| 2026.02.06 | ₩28,638 | ₩29,852 | ₩28,638 | ₩29,359 | +2.52% | 168.3만 |
|---|
| 2026.02.05 | ₩29,198 | ₩30,337 | ₩28,264 | ₩28,358 | -2.88% | 370.2만 |
|---|
| 2026.02.04 | ₩31,053 | ₩31,334 | ₩28,972 | ₩29,145 | -6.15% | 278.2만 |
|---|
| 2026.02.03 | ₩31,240 | ₩32,014 | ₩30,093 | ₩30,960 | -0.90% | 301.7만 |
|---|
| 2026.02.02 | ₩30,506 | ₩31,814 | ₩30,426 | ₩31,120 | +2.01% | 271.2만 |
|---|
| 2026.01.30 | ₩33,602 | ₩33,833 | ₩30,873 | ₩30,907 | -8.02% | 368만 |
|---|
| 2026.01.29 | ₩34,977 | ₩34,977 | ₩32,955 | ₩33,629 | -3.85% | 349.8만 |
|---|
| 2026.01.28 | ₩34,763 | ₩35,831 | ₩34,363 | ₩35,364 | +1.73% | 311.5만 |
|---|
| 2026.01.27 | ₩34,403 | ₩34,823 | ₩33,669 | ₩34,710 | +0.89% | 185.5만 |
|---|
| 2026.01.26 | ₩33,335 | ₩35,057 | ₩32,802 | ₩34,416 | +3.24% | 179.8만 |
|---|
| 2026.01.23 | ₩34,283 | ₩34,283 | ₩33,015 | ₩33,362 | -2.69% | 169.1만 |
|---|
| 2026.01.22 | ₩34,283 | ₩35,978 | ₩33,922 | ₩34,096 | -0.54% | 227.4만 |
|---|
| 2026.01.21 | ₩35,350 | ₩35,350 | ₩33,549 | ₩34,003 | -3.81% | 197만 |
|---|
| 2026.01.20 | ₩35,003 | ₩35,757 | ₩34,363 | ₩35,057 | +0.15% | 258.4만 |
|---|
| 2026.01.16 | ₩36,231 | ₩36,471 | ₩35,270 | ₩35,737 | -1.36% | 229.8만 |
|---|
| 2026.01.15 | ₩35,324 | ₩36,204 | ₩34,643 | ₩36,191 | +2.46% | 287만 |
|---|
| 2026.01.14 | ₩35,003 | ₩35,898 | ₩34,390 | ₩35,257 | +0.72% | 223.9만 |
|---|
| 2026.01.13 | ₩34,243 | ₩36,258 | ₩32,948 | ₩35,230 | +2.88% | 323.4만 |
|---|
| 2026.01.12 | ₩38,446 | ₩38,700 | ₩33,762 | ₩34,163 | -11.14% | 480.7만 |
|---|
| 2026.01.09 | ₩37,939 | ₩38,273 | ₩36,805 | ₩38,046 | +0.28% | 194.6만 |
|---|
| 2026.01.08 | ₩38,366 | ₩38,653 | ₩36,473 | ₩37,699 | -1.74% | 339.3만 |
|---|
| 2026.01.07 | ₩38,086 | ₩39,127 | ₩38,033 | ₩38,406 | +0.84% | 275.3만 |
|---|
| 2026.01.06 | ₩35,230 | ₩37,926 | ₩34,997 | ₩37,873 | +7.50% | 283만 |
|---|
| 2026.01.05 | ₩35,724 | ₩36,264 | ₩35,110 | ₩35,244 | -1.34% | 237.4만 |
|---|
| 2026.01.02 | ₩36,164 | ₩36,365 | ₩35,270 | ₩36,004 | -0.44% | 186.4만 |
|---|
| 2025.12.31 | ₩36,391 | ₩36,565 | ₩35,617 | ₩36,004 | -1.06% | 159만 |
|---|
| 2025.12.30 | ₩37,152 | ₩37,152 | ₩36,031 | ₩36,458 | -1.87% | 161.3만 |
|---|
| 2025.12.29 | ₩37,232 | ₩37,646 | ₩36,738 | ₩37,299 | +0.18% | 119.3만 |
|---|
| 2025.12.26 | ₩37,712 | ₩37,873 | ₩37,179 | ₩37,679 | -0.09% | 68.4만 |
|---|
| 2025.12.24 | ₩37,472 | ₩37,993 | ₩37,405 | ₩37,686 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩37,833 | ₩38,099 | ₩37,179 | ₩37,365 | -1.23% | 116.2만 |
|---|
| 2025.12.22 | ₩37,659 | ₩38,313 | ₩37,299 | ₩37,979 | +0.85% | 185.1만 |
|---|
| 2025.12.19 | ₩37,179 | ₩37,953 | ₩37,032 | ₩37,285 | +0.29% | 416.5만 |
|---|
| 2025.12.18 | ₩36,031 | ₩37,606 | ₩36,031 | ₩37,179 | +3.19% | 231.2만 |
|---|
| 2025.12.17 | ₩36,925 | ₩38,046 | ₩36,198 | ₩36,285 | -1.73% | 215.7만 |
|---|
| 2025.12.16 | ₩35,604 | ₩37,099 | ₩35,230 | ₩36,832 | +3.45% | 239.5만 |
|---|
| 2025.12.15 | ₩35,817 | ₩35,871 | ₩34,056 | ₩35,631 | -0.52% | 226만 |
|---|
| 2025.12.12 | ₩34,910 | ₩35,791 | ₩34,843 | ₩35,711 | +2.29% | 178.5만 |
|---|
| 2025.12.11 | ₩35,991 | ₩36,458 | ₩34,843 | ₩35,417 | -1.59% | 202만 |
|---|
| 2025.12.10 | ₩35,964 | ₩36,902 | ₩34,723 | ₩36,164 | +0.56% | 332.4만 |
|---|
| 2025.12.09 | ₩36,978 | ₩37,766 | ₩35,083 | ₩36,231 | -2.02% | 239.8만 |
|---|
| 2025.12.08 | ₩38,953 | ₩38,953 | ₩37,568 | ₩37,846 | -2.84% | 220.5만 |
|---|
| 2025.12.05 | ₩37,646 | ₩38,833 | ₩36,658 | ₩38,513 | +2.30% | 291.4만 |
|---|
| 2025.12.04 | ₩36,765 | ₩37,899 | ₩35,898 | ₩37,792 | +2.79% | 261.9만 |
|---|
| 2025.12.03 | ₩34,550 | ₩36,591 | ₩34,203 | ₩36,351 | +5.21% | 310만 |
|---|
| 2025.12.02 | ₩34,883 | ₩36,778 | ₩34,043 | ₩34,843 | -0.11% | 951.1만 |
|---|
| 2025.12.01 | ₩33,776 | ₩37,492 | ₩33,495 | ₩34,763 | +2.92% | 438.6만 |
|---|
| 2025.11.28 | ₩33,442 | ₩34,390 | ₩32,535 | ₩34,069 | +1.88% | 113.4만 |
|---|
| 2025.11.26 | ₩34,083 | ₩34,083 | ₩32,588 | ₩33,482 | -1.76% | 185.4만 |
|---|
| 2025.11.25 | ₩33,562 | ₩34,309 | ₩32,875 | ₩34,136 | +1.71% | 141만 |
|---|
| 2025.11.24 | ₩32,455 | ₩34,036 | ₩32,054 | ₩33,562 | +3.41% | 183.6만 |
|---|
| 2025.11.21 | ₩31,894 | ₩33,722 | ₩31,507 | ₩32,148 | +0.79% | 153.1만 |
|---|
| 2025.11.20 | ₩32,294 | ₩32,641 | ₩31,213 | ₩32,068 | -0.70% | 217.6만 |
|---|
| 2025.11.19 | ₩31,841 | ₩33,842 | ₩31,000 | ₩31,894 | +0.17% | 175만 |
|---|
| 2025.11.18 | ₩31,641 | ₩32,124 | ₩30,813 | ₩31,707 | +0.21% | 131.7만 |
|---|
| 2025.11.17 | ₩31,827 | ₩32,268 | ₩30,693 | ₩31,641 | -0.59% | 152.9만 |
|---|
| 2025.11.14 | ₩31,827 | ₩32,108 | ₩30,693 | ₩31,827 | 0.00% | 160.3만 |
|---|
| 2025.11.13 | ₩32,775 | ₩33,636 | ₩32,101 | ₩32,428 | -1.06% | 142.4만 |
|---|
| 2025.11.12 | ₩33,709 | ₩34,376 | ₩32,695 | ₩33,055 | -1.94% | 101.4만 |
|---|
| 2025.11.11 | ₩32,802 | ₩34,176 | ₩32,294 | ₩33,576 | +2.36% | 121.5만 |
|---|
| 2025.11.10 | ₩34,950 | ₩34,950 | ₩32,294 | ₩33,095 | -5.31% | 154.9만 |
|---|
| 2025.11.07 | ₩32,321 | ₩34,376 | ₩30,506 | ₩34,176 | +5.74% | 274.3만 |
|---|
| 2025.11.06 | ₩40,021 | ₩40,034 | ₩32,028 | ₩32,842 | -17.94% | 544.9만 |
|---|
| 2025.11.05 | ₩42,143 | ₩42,143 | ₩38,913 | ₩38,980 | -7.50% | 143.7만 |
|---|
| 2025.11.04 | ₩39,381 | ₩42,410 | ₩38,994 | ₩41,609 | +5.66% | 122.5만 |
|---|
| 2025.11.03 | ₩40,475 | ₩41,920 | ₩39,801 | ₩39,954 | -1.29% | 65.9만 |
|---|
| 2025.10.31 | ₩41,783 | ₩42,570 | ₩39,674 | ₩40,141 | -3.93% | 57.5만 |
|---|
| 2025.10.30 | ₩39,434 | ₩43,037 | ₩39,247 | ₩41,596 | +5.48% | 136만 |
|---|
| 2025.10.29 | ₩41,369 | ₩41,369 | ₩38,613 | ₩39,274 | -5.06% | 85.1만 |
|---|
| 2025.10.28 | ₩40,755 | ₩41,382 | ₩40,008 | ₩40,542 | -0.52% | 49.5만 |
|---|
| 2025.10.27 | ₩41,863 | ₩41,863 | ₩40,261 | ₩40,368 | -3.57% | 51.2만 |
|---|
| 2025.10.24 | ₩43,411 | ₩44,211 | ₩41,462 | ₩41,462 | -4.49% | 53.9만 |
|---|
| 2025.10.23 | ₩40,101 | ₩42,530 | ₩39,901 | ₩42,250 | +5.36% | 44.9만 |
|---|
| 2025.10.22 | ₩42,370 | ₩42,665 | ₩39,207 | ₩40,088 | -5.39% | 60.4만 |
|---|
| 2025.10.21 | ₩41,636 | ₩42,957 | ₩41,382 | ₩42,076 | +1.06% | 33.5만 |
|---|
| 2025.10.20 | ₩42,383 | ₩43,437 | ₩41,796 | ₩42,036 | -0.82% | 63.9만 |
|---|
| 2025.10.17 | ₩41,716 | ₩42,964 | ₩40,515 | ₩42,036 | +0.77% | 67만 |
|---|
| 2025.10.16 | ₩41,903 | ₩44,905 | ₩41,903 | ₩42,637 | +1.75% | 111.4만 |
|---|
| 2025.10.15 | ₩41,302 | ₩41,836 | ₩40,688 | ₩41,582 | +0.68% | 55.3만 |
|---|
| 2025.10.14 | ₩39,821 | ₩40,755 | ₩39,034 | ₩40,515 | +1.74% | 31.8만 |
|---|
| 2025.10.13 | ₩40,702 | ₩41,622 | ₩40,048 | ₩40,381 | -0.79% | 41.3만 |
|---|
| 2025.10.10 | ₩42,130 | ₩42,878 | ₩40,088 | ₩40,675 | -3.45% | 61.9만 |
|---|