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 | ₩37,164 | ₩39,863 | ₩36,964 | ₩39,676 | +6.76% | 503.4만 |
| 2026.10.08 | ₩35,735 | ₩36,890 | ₩34,559 | ₩36,737 | +2.80% | 386.2만 |
| 2026.10.07 | ₩36,202 | ₩36,817 | ₩34,820 | ₩36,202 | 0.00% | 488.2만 |
| 2026.10.06 | ₩40,998 | ₩43,496 | ₩36,449 | ₩36,677 | -10.54% | 474.7만 |
| 2026.10.05 | ₩37,805 | ₩40,691 | ₩37,805 | ₩40,597 | +7.39% | 495.9만 |
| 2026.10.02 | ₩38,366 | ₩38,700 | ₩37,498 | ₩37,805 | -1.46% | 320.4만 |
| 2026.10.01 | ₩40,878 | ₩41,359 | ₩37,792 | ₩37,872 | -7.35% | 440.7만 |
| 2026.09.30 | ₩41,947 | ₩42,802 | ₩40,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,918 |
| -2.45% |
| 292.9만 |
| 2026.09.29 | ₩42,267 | ₩43,182 | ₩41,172 | ₩42,147 | -0.28% | 371.4만 |
|---|
| 2026.09.28 | ₩42,387 | ₩42,868 | ₩41,252 | ₩42,414 | +0.06% | 393.9만 |
|---|
| 2026.09.25 | ₩43,616 | ₩43,777 | ₩42,194 | ₩42,721 | -2.05% | 291.9만 |
|---|
| 2026.09.24 | ₩41,866 | ₩43,289 | ₩41,292 | ₩43,109 | +2.97% | 598.2만 |
|---|
| 2026.09.23 | ₩41,573 | ₩43,937 | ₩41,546 | ₩42,281 | +1.70% | 436만 |
|---|
| 2026.09.22 | ₩42,147 | ₩43,229 | ₩41,853 | ₩42,040 | -0.25% | 595.9만 |
|---|
| 2026.09.21 | ₩40,384 | ₩41,025 | ₩40,036 | ₩40,945 | +1.39% | 614.2만 |
|---|
| 2026.09.18 | ₩40,464 | ₩41,399 | ₩39,662 | ₩40,050 | -1.02% | 1472.3만 |
|---|
| 2026.09.17 | ₩38,199 | ₩41,893 | ₩38,113 | ₩41,305 | +8.13% | 766만 |
|---|
| 2026.09.16 | ₩37,618 | ₩38,854 | ₩37,284 | ₩37,685 | +0.18% | 430.3만 |
|---|
| 2026.09.15 | ₩34,466 | ₩38,306 | ₩34,466 | ₩38,073 | +10.47% | 883.9만 |
|---|
| 2026.09.14 | ₩32,382 | ₩34,973 | ₩32,128 | ₩34,800 | +7.47% | 364.2만 |
|---|
| 2026.09.11 | ₩32,275 | ₩32,956 | ₩32,181 | ₩32,515 | +0.75% | 182.3만 |
|---|
| 2026.09.10 | ₩30,992 | ₩32,970 | ₩30,992 | ₩32,115 | +3.62% | 262.9만 |
|---|
| 2026.09.09 | ₩32,061 | ₩33,344 | ₩31,994 | ₩32,101 | +0.13% | 314.7만 |
|---|
| 2026.09.08 | ₩33,437 | ₩34,305 | ₩33,050 | ₩33,157 | -0.84% | 458.4만 |
|---|
| 2026.09.04 | ₩33,237 | ₩33,584 | ₩32,692 | ₩33,491 | +0.76% | 471.1만 |
|---|
| 2026.09.03 | ₩33,317 | ₩33,851 | ₩31,553 | ₩33,824 | +1.52% | 643.2만 |
|---|
| 2026.09.02 | ₩33,571 | ₩34,219 | ₩32,736 | ₩33,130 | -1.31% | 548.8만 |
|---|
| 2026.09.01 | ₩34,199 | ₩34,225 | ₩32,796 | ₩33,103 | -3.20% | 402.7만 |
|---|
| 2026.08.31 | ₩33,865 | ₩34,145 | ₩32,702 | ₩34,052 | +0.55% | 586.8만 |
|---|
| 2026.08.28 | ₩34,933 | ₩35,735 | ₩34,025 | ₩34,239 | -1.99% | 383.5만 |
|---|
| 2026.08.27 | ₩35,828 | ₩36,583 | ₩35,214 | ₩35,241 | -1.64% | 1090.3만 |
|---|
| 2026.08.26 | ₩37,004 | ₩37,525 | ₩35,080 | ₩35,828 | -3.18% | 402.8만 |
|---|
| 2026.08.25 | ₩34,987 | ₩37,832 | ₩34,426 | ₩37,418 | +6.95% | 682.1만 |
|---|
| 2026.08.24 | ₩34,519 | ₩35,615 | ₩33,931 | ₩34,907 | +1.12% | 580.3만 |
|---|
| 2026.08.21 | ₩33,036 | ₩35,534 | ₩32,489 | ₩35,094 | +6.23% | 638.9만 |
|---|
| 2026.08.20 | ₩30,178 | ₩33,083 | ₩30,178 | ₩32,836 | +8.81% | 603.3만 |
|---|
| 2026.08.19 | ₩29,282 | ₩30,645 | ₩29,282 | ₩30,405 | +3.83% | 655.9만 |
|---|
| 2026.08.18 | ₩28,468 | ₩28,908 | ₩27,760 | ₩28,013 | -1.60% | 359.8만 |
|---|
| 2026.08.17 | ₩29,389 | ₩29,643 | ₩28,748 | ₩28,895 | -1.68% | 277.2만 |
|---|
| 2026.08.14 | ₩29,737 | ₩29,964 | ₩28,648 | ₩29,122 | -2.07% | 386.9만 |
|---|
| 2026.08.13 | ₩30,511 | ₩30,886 | ₩29,576 | ₩29,630 | -2.89% | 297.3만 |
|---|
| 2026.08.12 | ₩30,592 | ₩30,678 | ₩29,376 | ₩29,737 | -2.79% | 402.5만 |
|---|
| 2026.08.11 | ₩31,246 | ₩31,607 | ₩30,712 | ₩30,912 | -1.07% | 604.4만 |
|---|
| 2026.08.10 | ₩30,298 | ₩31,313 | ₩30,298 | ₩31,260 | +3.17% | 591.2만 |
|---|
| 2026.08.07 | ₩27,646 | ₩30,418 | ₩26,878 | ₩30,378 | +9.88% | 940.2만 |
|---|
| 2026.08.06 | ₩25,382 | ₩26,865 | ₩23,972 | ₩26,718 | +5.26% | 1127.3만 |
|---|
| 2026.08.05 | ₩21,414 | ₩22,095 | ₩21,323 | ₩21,975 | +2.62% | 676.6만 |
|---|
| 2026.08.04 | ₩21,721 | ₩22,109 | ₩21,254 | ₩21,508 | -0.98% | 484.4만 |
|---|
| 2026.08.03 | ₩21,267 | ₩22,162 | ₩21,154 | ₩21,802 | +2.51% | 490.2만 |
|---|
| 2026.07.31 | ₩21,441 | ₩21,561 | ₩20,345 | ₩20,933 | -2.37% | 351.1만 |
|---|
| 2026.07.30 | ₩20,813 | ₩21,601 | ₩20,653 | ₩21,494 | +3.27% | 454.2만 |
|---|
| 2026.07.29 | ₩20,613 | ₩21,374 | ₩20,386 | ₩20,826 | +1.04% | 562.5만 |
|---|
| 2026.07.28 | ₩21,027 | ₩21,414 | ₩20,586 | ₩20,826 | -0.95% | 362만 |
|---|
| 2026.07.27 | ₩20,960 | ₩21,401 | ₩20,653 | ₩20,880 | -0.38% | 345.5만 |
|---|
| 2026.07.24 | ₩21,027 | ₩21,301 | ₩20,279 | ₩20,733 | -1.40% | 493.2만 |
|---|
| 2026.07.23 | ₩20,305 | ₩21,648 | ₩20,185 | ₩20,907 | +2.96% | 254.1만 |
|---|
| 2026.07.22 | ₩20,853 | ₩21,160 | ₩20,426 | ₩20,546 | -1.47% | 199.1만 |
|---|
| 2026.07.21 | ₩20,706 | ₩21,448 | ₩20,212 | ₩21,013 | +1.48% | 318.9만 |
|---|
| 2026.07.20 | ₩21,735 | ₩22,029 | ₩20,733 | ₩20,786 | -4.36% | 276.6만 |
|---|
| 2026.07.17 | ₩21,534 | ₩22,356 | ₩21,401 | ₩22,029 | +2.30% | 329.5만 |
|---|
| 2026.07.16 | ₩23,658 | ₩23,845 | ₩21,895 | ₩22,015 | -6.95% | 359.6만 |
|---|
| 2026.07.15 | ₩22,576 | ₩23,845 | ₩22,536 | ₩23,324 | +3.31% | 645.4만 |
|---|
| 2026.07.14 | ₩22,750 | ₩23,204 | ₩22,443 | ₩22,643 | -0.47% | 367만 |
|---|
| 2026.07.13 | ₩22,844 | ₩23,137 | ₩21,882 | ₩22,790 | -0.23% | 426.7만 |
|---|
| 2026.07.10 | ₩23,979 | ₩24,273 | ₩22,603 | ₩22,697 | -5.35% | 225.9만 |
|---|
| 2026.07.09 | ₩23,231 | ₩25,115 | ₩23,218 | ₩23,872 | +2.76% | 329.4만 |
|---|
| 2026.07.08 | ₩23,284 | ₩23,284 | ₩22,349 | ₩23,137 | -0.63% | 282.6만 |
|---|
| 2026.07.07 | ₩24,206 | ₩24,527 | ₩22,536 | ₩23,338 | -3.59% | 267.8만 |
|---|
| 2026.07.06 | ₩24,086 | ₩24,553 | ₩23,511 | ₩23,792 | -1.22% | 261.1만 |
|---|
| 2026.07.02 | ₩25,395 | ₩26,283 | ₩24,233 | ₩24,447 | -3.73% | 292.4만 |
|---|
| 2026.07.01 | ₩24,166 | ₩25,729 | ₩23,839 | ₩25,048 | +3.65% | 416.7만 |
|---|
| 2026.06.30 | ₩24,447 | ₩24,827 | ₩23,378 | ₩23,805 | -2.62% | 375.8만 |
|---|
| 2026.06.29 | ₩25,088 | ₩25,769 | ₩24,313 | ₩24,473 | -2.45% | 378만 |
|---|
| 2026.06.26 | ₩24,754 | ₩26,678 | ₩24,594 | ₩24,714 | -0.16% | 728.1만 |
|---|
| 2026.06.25 | ₩24,400 | ₩26,384 | ₩24,073 | ₩24,981 | +2.38% | 385.4만 |
|---|
| 2026.06.24 | ₩23,632 | ₩24,914 | ₩23,632 | ₩24,246 | +2.60% | 216.4만 |
|---|
| 2026.06.23 | ₩23,498 | ₩23,785 | ₩22,470 | ₩23,511 | +0.06% | 284.3만 |
|---|
| 2026.06.22 | ₩24,861 | ₩25,101 | ₩23,064 | ₩23,124 | -6.99% | 302.4만 |
|---|
| 2026.06.18 | ₩24,273 | ₩24,734 | ₩23,725 | ₩24,674 | +1.65% | 239.8만 |
|---|
| 2026.06.17 | ₩24,086 | ₩24,674 | ₩23,745 | ₩23,859 | -0.94% | 235만 |
|---|
| 2026.06.16 | ₩24,313 | ₩24,740 | ₩23,979 | ₩24,019 | -1.21% | 180.5만 |
|---|
| 2026.06.15 | ₩24,487 | ₩24,874 | ₩23,946 | ₩24,286 | -0.82% | 157.9만 |
|---|
| 2026.06.12 | ₩24,113 | ₩24,353 | ₩23,552 | ₩24,006 | -0.44% | 196.1만 |
|---|
| 2026.06.11 | ₩22,857 | ₩24,053 | ₩22,657 | ₩24,046 | +5.20% | 238.5만 |
|---|
| 2026.06.10 | ₩22,309 | ₩23,779 | ₩22,189 | ₩22,924 | +2.75% | 260.6만 |
|---|
| 2026.06.09 | ₩21,855 | ₩23,151 | ₩21,641 | ₩22,657 | +3.67% | 353.4만 |
|---|
| 2026.06.08 | ₩23,365 | ₩23,565 | ₩21,082 | ₩21,561 | -7.72% | 340.3만 |
|---|
| 2026.06.05 | ₩23,097 | ₩23,231 | ₩21,588 | ₩22,029 | -4.63% | 274.1만 |
|---|
| 2026.06.04 | ₩20,980 | ₩23,832 | ₩20,973 | ₩23,084 | +10.03% | 319.8만 |
|---|
| 2026.06.03 | ₩21,521 | ₩21,521 | ₩20,613 | ₩20,679 | -3.91% | 280.8만 |
|---|
| 2026.06.02 | ₩21,441 | ₩22,142 | ₩20,746 | ₩22,069 | +2.93% | 257.3만 |
|---|
| 2026.06.01 | ₩21,989 | ₩22,630 | ₩21,574 | ₩21,975 | -0.06% | 261.1만 |
|---|
| 2026.05.29 | ₩22,416 | ₩22,815 | ₩22,149 | ₩22,336 | -0.36% | 218.6만 |
|---|
| 2026.05.28 | ₩20,559 | ₩22,448 | ₩20,559 | ₩22,269 | +8.32% | 278.8만 |
|---|
| 2026.05.27 | ₩20,693 | ₩21,214 | ₩20,412 | ₩20,546 | -0.71% | 187만 |
|---|
| 2026.05.26 | ₩20,987 | ₩21,428 | ₩20,452 | ₩20,733 | -1.21% | 200.4만 |
|---|
| 2026.05.22 | ₩21,307 | ₩21,815 | ₩20,719 | ₩20,773 | -2.51% | 180.4만 |
|---|
| 2026.05.21 | ₩20,679 | ₩21,561 | ₩20,265 | ₩21,294 | +2.97% | 245.7만 |
|---|
| 2026.05.20 | ₩19,958 | ₩21,160 | ₩19,584 | ₩20,973 | +5.09% | 271.6만 |
|---|
| 2026.05.19 | ₩20,332 | ₩20,332 | ₩19,584 | ₩19,985 | -1.71% | 246.1만 |
|---|
| 2026.05.18 | ₩19,704 | ₩20,973 | ₩19,691 | ₩20,172 | +2.37% | 544.1만 |
|---|
| 2026.05.15 | ₩20,372 | ₩20,947 | ₩19,263 | ₩19,437 | -4.59% | 469.7만 |
|---|
| 2026.05.14 | ₩19,824 | ₩20,399 | ₩19,287 | ₩20,372 | +2.76% | 381만 |
|---|
| 2026.05.13 | ₩21,448 | ₩21,664 | ₩18,956 | ₩19,624 | -8.50% | 694.2만 |
|---|
| 2026.05.12 | ₩21,735 | ₩23,004 | ₩21,468 | ₩22,389 | +3.01% | 327.9만 |
|---|
| 2026.05.11 | ₩21,615 | ₩21,989 | ₩20,973 | ₩21,294 | -1.48% | 325.6만 |
|---|
| 2026.05.08 | ₩22,443 | ₩23,231 | ₩20,987 | ₩21,574 | -3.87% | 887.4만 |
|---|
| 2026.05.07 | ₩25,555 | ₩26,758 | ₩25,368 | ₩26,504 | +3.71% | 337.8만 |
|---|
| 2026.05.06 | ₩25,689 | ₩25,736 | ₩24,226 | ₩25,555 | -0.52% | 167.1만 |
|---|
| 2026.05.05 | ₩25,181 | ₩25,415 | ₩24,179 | ₩25,315 | +0.53% | 187.5만 |
|---|
| 2026.05.04 | ₩24,500 | ₩25,382 | ₩24,420 | ₩24,968 | +1.91% | 154.2만 |
|---|
| 2026.05.01 | ₩24,115 | ₩25,208 | ₩24,066 | ₩24,674 | +2.32% | 208.7만 |
|---|
| 2026.04.30 | ₩23,779 | ₩25,395 | ₩23,719 | ₩25,382 | +6.74% | 166.7만 |
|---|
| 2026.04.29 | ₩24,366 | ₩24,393 | ₩23,238 | ₩23,739 | -2.58% | 251.5만 |
|---|
| 2026.04.28 | ₩26,517 | ₩26,517 | ₩24,567 | ₩24,634 | -7.10% | 181.9만 |
|---|
| 2026.04.27 | ₩26,931 | ₩27,693 | ₩26,597 | ₩26,624 | -1.14% | 128.7만 |
|---|
| 2026.04.24 | ₩27,125 | ₩27,125 | ₩26,317 | ₩26,985 | -0.52% | 83만 |
|---|
| 2026.04.23 | ₩27,412 | ₩27,412 | ₩25,716 | ₩26,437 | -3.56% | 154.1만 |
|---|
| 2026.04.22 | ₩28,254 | ₩28,641 | ₩27,305 | ₩27,386 | -3.07% | 130.2만 |
|---|
| 2026.04.21 | ₩28,454 | ₩29,603 | ₩27,786 | ₩27,826 | -2.21% | 205.8만 |
|---|
| 2026.04.20 | ₩27,973 | ₩28,755 | ₩27,786 | ₩28,374 | +1.43% | 156.5만 |
|---|
| 2026.04.17 | ₩28,053 | ₩28,668 | ₩27,973 | ₩28,254 | +0.71% | 112.2만 |
|---|
| 2026.04.16 | ₩28,120 | ₩28,214 | ₩27,038 | ₩27,252 | -3.09% | 177.6만 |
|---|
| 2026.04.15 | ₩27,225 | ₩28,053 | ₩26,985 | ₩27,987 | +2.80% | 188.1만 |
|---|
| 2026.04.14 | ₩25,943 | ₩26,998 | ₩25,809 | ₩26,971 | +3.96% | 200.7만 |
|---|
| 2026.04.13 | ₩24,073 | ₩25,976 | ₩23,845 | ₩25,555 | +6.16% | 196.2만 |
|---|
| 2026.04.10 | ₩25,716 | ₩25,716 | ₩23,699 | ₩24,113 | -6.23% | 272만 |
|---|
| 2026.04.09 | ₩25,916 | ₩25,916 | ₩24,847 | ₩25,649 | -1.03% | 210만 |
|---|
| 2026.04.08 | ₩26,317 | ₩26,811 | ₩25,638 | ₩26,063 | -0.96% | 153.4만 |
|---|
| 2026.04.07 | ₩25,208 | ₩25,235 | ₩24,353 | ₩25,048 | -0.64% | 150.9만 |
|---|
| 2026.04.06 | ₩25,335 | ₩26,230 | ₩25,335 | ₩25,395 | +0.24% | 157.3만 |
|---|
| 2026.04.02 | ₩24,861 | ₩26,210 | ₩24,032 | ₩25,769 | +3.65% | 154.2만 |
|---|
| 2026.04.01 | ₩25,235 | ₩25,676 | ₩24,767 | ₩25,555 | +1.27% | 240.9만 |
|---|
| 2026.03.31 | ₩22,830 | ₩24,326 | ₩22,670 | ₩23,886 | +4.62% | 304.7만 |
|---|
| 2026.03.30 | ₩22,523 | ₩23,017 | ₩21,748 | ₩22,510 | -0.06% | 231만 |
|---|
| 2026.03.27 | ₩24,206 | ₩24,433 | ₩21,942 | ₩22,643 | -6.46% | 371.1만 |
|---|
| 2026.03.26 | ₩24,553 | ₩25,302 | ₩24,229 | ₩24,487 | -0.27% | 127만 |
|---|
| 2026.03.25 | ₩26,183 | ₩26,290 | ₩24,580 | ₩24,794 | -5.31% | 191.5만 |
|---|
| 2026.03.24 | ₩25,208 | ₩25,956 | ₩24,700 | ₩25,702 | +1.96% | 379만 |
|---|
| 2026.03.23 | ₩24,834 | ₩26,130 | ₩24,834 | ₩25,729 | +3.60% | 373만 |
|---|
| 2026.03.20 | ₩25,115 | ₩25,649 | ₩23,966 | ₩24,594 | -2.07% | 827.1만 |
|---|
| 2026.03.19 | ₩24,540 | ₩25,251 | ₩24,046 | ₩25,128 | +2.40% | 326.9만 |
|---|
| 2026.03.18 | ₩24,580 | ₩24,907 | ₩23,845 | ₩24,674 | +0.38% | 328.2만 |
|---|
| 2026.03.17 | ₩25,622 | ₩26,243 | ₩24,473 | ₩24,767 | -3.34% | 215.8만 |
|---|
| 2026.03.16 | ₩24,380 | ₩25,542 | ₩23,979 | ₩25,449 | +4.38% | 194.8만 |
|---|
| 2026.03.13 | ₩23,672 | ₩24,380 | ₩23,618 | ₩24,246 | +2.43% | 169.8만 |
|---|
| 2026.03.12 | ₩24,447 | ₩24,614 | ₩23,378 | ₩23,632 | -3.33% | 220.6만 |
|---|
| 2026.03.11 | ₩24,767 | ₩25,128 | ₩24,380 | ₩24,874 | +0.43% | 147.8만 |
|---|
| 2026.03.10 | ₩25,382 | ₩26,303 | ₩24,594 | ₩24,767 | -2.42% | 175.5만 |
|---|
| 2026.03.09 | ₩24,447 | ₩25,716 | ₩24,102 | ₩25,382 | +3.83% | 268.9만 |
|---|
| 2026.03.06 | ₩25,315 | ₩25,729 | ₩24,694 | ₩24,834 | -1.90% | 177.3만 |
|---|
| 2026.03.05 | ₩26,317 | ₩26,811 | ₩25,395 | ₩25,676 | -2.44% | 177.4만 |
|---|
| 2026.03.04 | ₩26,197 | ₩26,951 | ₩25,776 | ₩26,531 | +1.27% | 207.1만 |
|---|
| 2026.03.03 | ₩27,078 | ₩27,078 | ₩25,008 | ₩25,889 | -4.39% | 271.9만 |
|---|
| 2026.03.02 | ₩26,317 | ₩27,973 | ₩25,382 | ₩27,599 | +4.87% | 316.3만 |
|---|
| 2026.02.27 | ₩28,267 | ₩28,681 | ₩26,191 | ₩26,905 | -4.82% | 483.5만 |
|---|
| 2026.02.26 | ₩24,714 | ₩25,736 | ₩24,326 | ₩25,702 | +4.00% | 264.3만 |
|---|
| 2026.02.25 | ₩24,433 | ₩25,302 | ₩24,111 | ₩24,460 | +0.11% | 187.7만 |
|---|
| 2026.02.24 | ₩23,418 | ₩24,634 | ₩22,910 | ₩24,313 | +3.82% | 259.5만 |
|---|
| 2026.02.23 | ₩25,809 | ₩26,572 | ₩23,552 | ₩23,565 | -8.70% | 328.8만 |
|---|
| 2026.02.20 | ₩27,573 | ₩27,904 | ₩25,068 | ₩26,090 | -5.38% | 363.7만 |
|---|
| 2026.02.19 | ₩28,254 | ₩28,574 | ₩27,653 | ₩27,853 | -1.42% | 132.3만 |
|---|
| 2026.02.18 | ₩27,760 | ₩28,868 | ₩27,760 | ₩28,120 | +1.30% | 179.7만 |
|---|
| 2026.02.17 | ₩27,519 | ₩28,074 | ₩27,078 | ₩27,786 | +0.97% | 203.4만 |
|---|
| 2026.02.13 | ₩27,586 | ₩28,615 | ₩27,345 | ₩27,546 | -0.15% | 146.4만 |
|---|
| 2026.02.12 | ₩28,935 | ₩28,935 | ₩27,279 | ₩27,586 | -4.66% | 172.6만 |
|---|
| 2026.02.11 | ₩29,870 | ₩29,870 | ₩27,693 | ₩28,721 | -3.85% | 207.6만 |
|---|
| 2026.02.10 | ₩29,884 | ₩30,725 | ₩29,496 | ₩29,616 | -0.89% | 140.1만 |
|---|
| 2026.02.09 | ₩29,389 | ₩30,004 | ₩29,002 | ₩29,803 | +1.41% | 140.8만 |
|---|
| 2026.02.06 | ₩28,668 | ₩29,884 | ₩28,668 | ₩29,389 | +2.52% | 168.3만 |
|---|
| 2026.02.05 | ₩29,229 | ₩30,369 | ₩28,294 | ₩28,387 | -2.88% | 370.2만 |
|---|
| 2026.02.04 | ₩31,086 | ₩31,366 | ₩29,002 | ₩29,176 | -6.15% | 278.2만 |
|---|
| 2026.02.03 | ₩31,273 | ₩32,048 | ₩30,124 | ₩30,992 | -0.90% | 301.7만 |
|---|
| 2026.02.02 | ₩30,538 | ₩31,847 | ₩30,458 | ₩31,153 | +2.01% | 271.2만 |
|---|
| 2026.01.30 | ₩33,637 | ₩33,869 | ₩30,906 | ₩30,939 | -8.02% | 368만 |
|---|
| 2026.01.29 | ₩35,013 | ₩35,013 | ₩32,990 | ₩33,664 | -3.85% | 349.8만 |
|---|
| 2026.01.28 | ₩34,800 | ₩35,868 | ₩34,399 | ₩35,401 | +1.73% | 311.5만 |
|---|
| 2026.01.27 | ₩34,439 | ₩34,860 | ₩33,704 | ₩34,746 | +0.89% | 185.5만 |
|---|
| 2026.01.26 | ₩33,370 | ₩35,094 | ₩32,836 | ₩34,452 | +3.24% | 179.8만 |
|---|
| 2026.01.23 | ₩34,319 | ₩34,319 | ₩33,050 | ₩33,397 | -2.69% | 169.1만 |
|---|
| 2026.01.22 | ₩34,319 | ₩36,015 | ₩33,958 | ₩34,132 | -0.54% | 227.4만 |
|---|
| 2026.01.21 | ₩35,387 | ₩35,387 | ₩33,584 | ₩34,038 | -3.81% | 197만 |
|---|
| 2026.01.20 | ₩35,040 | ₩35,795 | ₩34,399 | ₩35,094 | +0.15% | 258.4만 |
|---|
| 2026.01.16 | ₩36,269 | ₩36,510 | ₩35,307 | ₩35,775 | -1.36% | 229.8만 |
|---|
| 2026.01.15 | ₩35,361 | ₩36,242 | ₩34,679 | ₩36,229 | +2.46% | 287만 |
|---|
| 2026.01.14 | ₩35,040 | ₩35,935 | ₩34,426 | ₩35,294 | +0.72% | 223.9만 |
|---|
| 2026.01.13 | ₩34,279 | ₩36,296 | ₩32,983 | ₩35,267 | +2.88% | 323.4만 |
|---|
| 2026.01.12 | ₩38,487 | ₩38,741 | ₩33,798 | ₩34,199 | -11.14% | 480.7만 |
|---|
| 2026.01.09 | ₩37,979 | ₩38,313 | ₩36,844 | ₩38,086 | +0.28% | 194.6만 |
|---|
| 2026.01.08 | ₩38,407 | ₩38,694 | ₩36,511 | ₩37,739 | -1.74% | 339.3만 |
|---|
| 2026.01.07 | ₩38,126 | ₩39,168 | ₩38,073 | ₩38,447 | +0.84% | 275.3만 |
|---|
| 2026.01.06 | ₩35,267 | ₩37,966 | ₩35,033 | ₩37,912 | +7.50% | 283만 |
|---|
| 2026.01.05 | ₩35,762 | ₩36,303 | ₩35,147 | ₩35,281 | -1.34% | 237.4만 |
|---|
| 2026.01.02 | ₩36,202 | ₩36,403 | ₩35,307 | ₩36,042 | -0.44% | 186.4만 |
|---|
| 2025.12.31 | ₩36,429 | ₩36,603 | ₩35,655 | ₩36,042 | -1.06% | 159만 |
|---|
| 2025.12.30 | ₩37,191 | ₩37,191 | ₩36,069 | ₩36,496 | -1.87% | 161.3만 |
|---|
| 2025.12.29 | ₩37,271 | ₩37,685 | ₩36,777 | ₩37,338 | +0.18% | 119.3만 |
|---|
| 2025.12.26 | ₩37,752 | ₩37,912 | ₩37,218 | ₩37,719 | -0.09% | 68.4만 |
|---|
| 2025.12.24 | ₩37,512 | ₩38,033 | ₩37,445 | ₩37,725 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩37,872 | ₩38,139 | ₩37,218 | ₩37,405 | -1.23% | 116.2만 |
|---|
| 2025.12.22 | ₩37,699 | ₩38,353 | ₩37,338 | ₩38,019 | +0.85% | 185.1만 |
|---|
| 2025.12.19 | ₩37,218 | ₩37,992 | ₩37,071 | ₩37,324 | +0.29% | 416.5만 |
|---|
| 2025.12.18 | ₩36,069 | ₩37,645 | ₩36,069 | ₩37,218 | +3.19% | 231.2만 |
|---|
| 2025.12.17 | ₩36,964 | ₩38,086 | ₩36,236 | ₩36,323 | -1.73% | 215.7만 |
|---|
| 2025.12.16 | ₩35,641 | ₩37,137 | ₩35,267 | ₩36,870 | +3.45% | 239.5만 |
|---|
| 2025.12.15 | ₩35,855 | ₩35,908 | ₩34,092 | ₩35,668 | -0.52% | 226만 |
|---|
| 2025.12.12 | ₩34,947 | ₩35,828 | ₩34,880 | ₩35,748 | +2.29% | 178.5만 |
|---|
| 2025.12.11 | ₩36,029 | ₩36,496 | ₩34,880 | ₩35,454 | -1.59% | 202만 |
|---|
| 2025.12.10 | ₩36,002 | ₩36,941 | ₩34,760 | ₩36,202 | +0.56% | 332.4만 |
|---|
| 2025.12.09 | ₩37,017 | ₩37,805 | ₩35,120 | ₩36,269 | -2.02% | 239.8만 |
|---|
| 2025.12.08 | ₩38,994 | ₩38,994 | ₩37,608 | ₩37,886 | -2.84% | 220.5만 |
|---|
| 2025.12.05 | ₩37,685 | ₩38,874 | ₩36,697 | ₩38,553 | +2.30% | 291.4만 |
|---|
| 2025.12.04 | ₩36,803 | ₩37,939 | ₩35,935 | ₩37,832 | +2.79% | 261.9만 |
|---|
| 2025.12.03 | ₩34,586 | ₩36,630 | ₩34,239 | ₩36,389 | +5.21% | 310만 |
|---|
| 2025.12.02 | ₩34,920 | ₩36,817 | ₩34,078 | ₩34,880 | -0.11% | 951.1만 |
|---|
| 2025.12.01 | ₩33,811 | ₩37,532 | ₩33,531 | ₩34,800 | +2.92% | 438.6만 |
|---|
| 2025.11.28 | ₩33,477 | ₩34,426 | ₩32,569 | ₩34,105 | +1.88% | 113.4만 |
|---|
| 2025.11.26 | ₩34,118 | ₩34,118 | ₩32,622 | ₩33,517 | -1.76% | 185.4만 |
|---|
| 2025.11.25 | ₩33,597 | ₩34,345 | ₩32,909 | ₩34,172 | +1.71% | 141만 |
|---|
| 2025.11.24 | ₩32,489 | ₩34,072 | ₩32,088 | ₩33,597 | +3.41% | 183.6만 |
|---|
| 2025.11.21 | ₩31,928 | ₩33,758 | ₩31,540 | ₩32,181 | +0.79% | 153.1만 |
|---|
| 2025.11.20 | ₩32,328 | ₩32,676 | ₩31,246 | ₩32,101 | -0.70% | 217.6만 |
|---|
| 2025.11.19 | ₩31,874 | ₩33,878 | ₩31,032 | ₩31,928 | +0.17% | 175만 |
|---|
| 2025.11.18 | ₩31,674 | ₩32,157 | ₩30,845 | ₩31,741 | +0.21% | 131.7만 |
|---|
| 2025.11.17 | ₩31,861 | ₩32,302 | ₩30,725 | ₩31,674 | -0.59% | 152.9만 |
|---|
| 2025.11.14 | ₩31,861 | ₩32,141 | ₩30,725 | ₩31,861 | 0.00% | 160.3만 |
|---|
| 2025.11.13 | ₩32,809 | ₩33,671 | ₩32,135 | ₩32,462 | -1.06% | 142.4만 |
|---|
| 2025.11.12 | ₩33,744 | ₩34,412 | ₩32,729 | ₩33,090 | -1.94% | 101.4만 |
|---|
| 2025.11.11 | ₩32,836 | ₩34,212 | ₩32,328 | ₩33,611 | +2.36% | 121.5만 |
|---|
| 2025.11.10 | ₩34,987 | ₩34,987 | ₩32,328 | ₩33,130 | -5.31% | 154.9만 |
|---|
| 2025.11.07 | ₩32,355 | ₩34,412 | ₩30,538 | ₩34,212 | +5.74% | 274.3만 |
|---|
| 2025.11.06 | ₩40,063 | ₩40,076 | ₩32,061 | ₩32,876 | -17.94% | 544.9만 |
|---|
| 2025.11.05 | ₩42,187 | ₩42,187 | ₩38,954 | ₩39,021 | -7.50% | 143.7만 |
|---|
| 2025.11.04 | ₩39,422 | ₩42,454 | ₩39,034 | ₩41,653 | +5.66% | 122.5만 |
|---|
| 2025.11.03 | ₩40,517 | ₩41,964 | ₩39,843 | ₩39,996 | -1.29% | 65.9만 |
|---|
| 2025.10.31 | ₩41,826 | ₩42,615 | ₩39,716 | ₩40,183 | -3.93% | 57.5만 |
|---|
| 2025.10.30 | ₩39,475 | ₩43,082 | ₩39,288 | ₩41,639 | +5.48% | 136만 |
|---|
| 2025.10.29 | ₩41,412 | ₩41,412 | ₩38,654 | ₩39,315 | -5.06% | 85.1만 |
|---|
| 2025.10.28 | ₩40,798 | ₩41,426 | ₩40,050 | ₩40,584 | -0.52% | 49.5만 |
|---|
| 2025.10.27 | ₩41,907 | ₩41,907 | ₩40,303 | ₩40,410 | -3.57% | 51.2만 |
|---|
| 2025.10.24 | ₩43,456 | ₩44,258 | ₩41,506 | ₩41,506 | -4.49% | 53.9만 |
|---|
| 2025.10.23 | ₩40,143 | ₩42,574 | ₩39,943 | ₩42,294 | +5.36% | 44.9만 |
|---|
| 2025.10.22 | ₩42,414 | ₩42,709 | ₩39,248 | ₩40,130 | -5.39% | 60.4만 |
|---|
| 2025.10.21 | ₩41,679 | ₩43,002 | ₩41,426 | ₩42,120 | +1.06% | 33.5만 |
|---|
| 2025.10.20 | ₩42,428 | ₩43,483 | ₩41,840 | ₩42,080 | -0.82% | 63.9만 |
|---|
| 2025.10.17 | ₩41,760 | ₩43,009 | ₩40,557 | ₩42,080 | +0.77% | 67만 |
|---|
| 2025.10.16 | ₩41,947 | ₩44,952 | ₩41,947 | ₩42,681 | +1.75% | 111.4만 |
|---|
| 2025.10.15 | ₩41,345 | ₩41,880 | ₩40,731 | ₩41,626 | +0.68% | 55.3만 |
|---|
| 2025.10.14 | ₩39,863 | ₩40,798 | ₩39,074 | ₩40,557 | +1.74% | 31.8만 |
|---|
| 2025.10.13 | ₩40,744 | ₩41,666 | ₩40,090 | ₩40,424 | -0.79% | 41.3만 |
|---|
| 2025.10.10 | ₩42,174 | ₩42,923 | ₩40,130 | ₩40,718 | -3.45% | 61.9만 |
|---|