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 | ₩37,184 | ₩39,884 | ₩36,983 | ₩39,696 | +6.76% | 503.4만 |
| 2026.10.08 | ₩35,754 | ₩36,910 | ₩34,577 | ₩36,756 | +2.80% | 386.2만 |
| 2026.10.07 | ₩36,221 | ₩36,836 | ₩34,838 | ₩36,221 | 0.00% | 488.2만 |
| 2026.10.06 | ₩41,020 | ₩43,519 | ₩36,469 | ₩36,696 | -10.54% | 474.7만 |
| 2026.10.05 | ₩37,825 | ₩40,712 | ₩37,825 | ₩40,619 | +7.39% | 495.9만 |
| 2026.10.02 | ₩38,387 | ₩38,721 | ₩37,518 | ₩37,825 | -1.46% | 320.4만 |
| 2026.10.01 | ₩40,899 | ₩41,381 | ₩37,812 | ₩37,892 | -7.35% | 440.7만 |
| 2026.09.30 | ₩41,969 | ₩42,824 | ₩40,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,939 |
| -2.45% |
| 292.9만 |
| 2026.09.29 | ₩42,289 | ₩43,205 | ₩41,193 | ₩42,169 | -0.28% | 371.4만 |
|---|
| 2026.09.28 | ₩42,410 | ₩42,891 | ₩41,274 | ₩42,436 | +0.06% | 393.9만 |
|---|
| 2026.09.25 | ₩43,639 | ₩43,800 | ₩42,216 | ₩42,744 | -2.05% | 291.9만 |
|---|
| 2026.09.24 | ₩41,888 | ₩43,312 | ₩41,314 | ₩43,131 | +2.97% | 598.2만 |
|---|
| 2026.09.23 | ₩41,594 | ₩43,960 | ₩41,568 | ₩42,303 | +1.70% | 436만 |
|---|
| 2026.09.22 | ₩42,169 | ₩43,252 | ₩41,875 | ₩42,062 | -0.25% | 595.9만 |
|---|
| 2026.09.21 | ₩40,405 | ₩41,046 | ₩40,057 | ₩40,966 | +1.39% | 614.2만 |
|---|
| 2026.09.18 | ₩40,485 | ₩41,421 | ₩39,683 | ₩40,071 | -1.02% | 1472.3만 |
|---|
| 2026.09.17 | ₩38,220 | ₩41,915 | ₩38,133 | ₩41,327 | +8.13% | 766만 |
|---|
| 2026.09.16 | ₩37,638 | ₩38,874 | ₩37,304 | ₩37,705 | +0.18% | 430.3만 |
|---|
| 2026.09.15 | ₩34,484 | ₩38,326 | ₩34,484 | ₩38,093 | +10.47% | 883.9만 |
|---|
| 2026.09.14 | ₩32,399 | ₩34,992 | ₩32,145 | ₩34,818 | +7.47% | 364.2만 |
|---|
| 2026.09.11 | ₩32,292 | ₩32,973 | ₩32,198 | ₩32,532 | +0.75% | 182.3만 |
|---|
| 2026.09.10 | ₩31,009 | ₩32,987 | ₩31,009 | ₩32,131 | +3.62% | 262.9만 |
|---|
| 2026.09.09 | ₩32,078 | ₩33,361 | ₩32,011 | ₩32,118 | +0.13% | 314.7만 |
|---|
| 2026.09.08 | ₩33,455 | ₩34,323 | ₩33,067 | ₩33,174 | -0.84% | 458.4만 |
|---|
| 2026.09.04 | ₩33,254 | ₩33,602 | ₩32,709 | ₩33,508 | +0.76% | 471.1만 |
|---|
| 2026.09.03 | ₩33,334 | ₩33,869 | ₩31,570 | ₩33,842 | +1.52% | 643.2만 |
|---|
| 2026.09.02 | ₩33,588 | ₩34,236 | ₩32,753 | ₩33,147 | -1.31% | 548.8만 |
|---|
| 2026.09.01 | ₩34,216 | ₩34,243 | ₩32,813 | ₩33,120 | -3.20% | 402.7만 |
|---|
| 2026.08.31 | ₩33,882 | ₩34,163 | ₩32,719 | ₩34,069 | +0.55% | 586.8만 |
|---|
| 2026.08.28 | ₩34,952 | ₩35,754 | ₩34,043 | ₩34,257 | -1.99% | 383.5만 |
|---|
| 2026.08.27 | ₩35,847 | ₩36,602 | ₩35,232 | ₩35,259 | -1.64% | 1090.3만 |
|---|
| 2026.08.26 | ₩37,023 | ₩37,545 | ₩35,099 | ₩35,847 | -3.18% | 402.8만 |
|---|
| 2026.08.25 | ₩35,005 | ₩37,852 | ₩34,444 | ₩37,438 | +6.95% | 682.1만 |
|---|
| 2026.08.24 | ₩34,537 | ₩35,633 | ₩33,949 | ₩34,925 | +1.12% | 580.3만 |
|---|
| 2026.08.21 | ₩33,054 | ₩35,553 | ₩32,506 | ₩35,112 | +6.23% | 638.9만 |
|---|
| 2026.08.20 | ₩30,193 | ₩33,100 | ₩30,193 | ₩32,853 | +8.81% | 603.3만 |
|---|
| 2026.08.19 | ₩29,298 | ₩30,661 | ₩29,298 | ₩30,421 | +3.83% | 655.9만 |
|---|
| 2026.08.18 | ₩28,483 | ₩28,924 | ₩27,774 | ₩28,028 | -1.60% | 359.8만 |
|---|
| 2026.08.17 | ₩29,405 | ₩29,659 | ₩28,763 | ₩28,910 | -1.68% | 277.2만 |
|---|
| 2026.08.14 | ₩29,752 | ₩29,979 | ₩28,663 | ₩29,137 | -2.07% | 386.9만 |
|---|
| 2026.08.13 | ₩30,527 | ₩30,902 | ₩29,592 | ₩29,645 | -2.89% | 297.3만 |
|---|
| 2026.08.12 | ₩30,608 | ₩30,695 | ₩29,391 | ₩29,752 | -2.79% | 402.5만 |
|---|
| 2026.08.11 | ₩31,263 | ₩31,623 | ₩30,728 | ₩30,928 | -1.07% | 604.4만 |
|---|
| 2026.08.10 | ₩30,314 | ₩31,329 | ₩30,314 | ₩31,276 | +3.17% | 591.2만 |
|---|
| 2026.08.07 | ₩27,661 | ₩30,434 | ₩26,892 | ₩30,394 | +9.88% | 940.2만 |
|---|
| 2026.08.06 | ₩25,395 | ₩26,879 | ₩23,985 | ₩26,732 | +5.26% | 1127.3만 |
|---|
| 2026.08.05 | ₩21,425 | ₩22,107 | ₩21,334 | ₩21,987 | +2.62% | 676.6만 |
|---|
| 2026.08.04 | ₩21,733 | ₩22,120 | ₩21,265 | ₩21,519 | -0.98% | 484.4만 |
|---|
| 2026.08.03 | ₩21,278 | ₩22,174 | ₩21,165 | ₩21,813 | +2.51% | 490.2만 |
|---|
| 2026.07.31 | ₩21,452 | ₩21,572 | ₩20,356 | ₩20,944 | -2.37% | 351.1만 |
|---|
| 2026.07.30 | ₩20,824 | ₩21,612 | ₩20,664 | ₩21,506 | +3.27% | 454.2만 |
|---|
| 2026.07.29 | ₩20,623 | ₩21,385 | ₩20,396 | ₩20,837 | +1.04% | 562.5만 |
|---|
| 2026.07.28 | ₩21,038 | ₩21,425 | ₩20,597 | ₩20,837 | -0.95% | 362만 |
|---|
| 2026.07.27 | ₩20,971 | ₩21,412 | ₩20,664 | ₩20,891 | -0.38% | 345.5만 |
|---|
| 2026.07.24 | ₩21,038 | ₩21,312 | ₩20,289 | ₩20,744 | -1.40% | 493.2만 |
|---|
| 2026.07.23 | ₩20,316 | ₩21,659 | ₩20,196 | ₩20,917 | +2.96% | 254.1만 |
|---|
| 2026.07.22 | ₩20,864 | ₩21,171 | ₩20,436 | ₩20,557 | -1.47% | 199.1만 |
|---|
| 2026.07.21 | ₩20,717 | ₩21,459 | ₩20,222 | ₩21,024 | +1.48% | 318.9만 |
|---|
| 2026.07.20 | ₩21,746 | ₩22,040 | ₩20,744 | ₩20,797 | -4.36% | 276.6만 |
|---|
| 2026.07.17 | ₩21,546 | ₩22,368 | ₩21,412 | ₩22,040 | +2.30% | 329.5만 |
|---|
| 2026.07.16 | ₩23,671 | ₩23,858 | ₩21,907 | ₩22,027 | -6.95% | 359.6만 |
|---|
| 2026.07.15 | ₩22,588 | ₩23,858 | ₩22,548 | ₩23,337 | +3.31% | 645.4만 |
|---|
| 2026.07.14 | ₩22,762 | ₩23,216 | ₩22,455 | ₩22,655 | -0.47% | 367만 |
|---|
| 2026.07.13 | ₩22,856 | ₩23,150 | ₩21,893 | ₩22,802 | -0.23% | 426.7만 |
|---|
| 2026.07.10 | ₩23,992 | ₩24,286 | ₩22,615 | ₩22,708 | -5.35% | 225.9만 |
|---|
| 2026.07.09 | ₩23,243 | ₩25,128 | ₩23,230 | ₩23,885 | +2.76% | 329.4만 |
|---|
| 2026.07.08 | ₩23,297 | ₩23,297 | ₩22,361 | ₩23,150 | -0.63% | 282.6만 |
|---|
| 2026.07.07 | ₩24,219 | ₩24,540 | ₩22,548 | ₩23,350 | -3.59% | 267.8만 |
|---|
| 2026.07.06 | ₩24,099 | ₩24,566 | ₩23,524 | ₩23,804 | -1.22% | 261.1만 |
|---|
| 2026.07.02 | ₩25,408 | ₩26,297 | ₩24,246 | ₩24,459 | -3.73% | 292.4만 |
|---|
| 2026.07.01 | ₩24,179 | ₩25,743 | ₩23,851 | ₩25,061 | +3.65% | 416.7만 |
|---|
| 2026.06.30 | ₩24,459 | ₩24,840 | ₩23,390 | ₩23,818 | -2.62% | 375.8만 |
|---|
| 2026.06.29 | ₩25,101 | ₩25,783 | ₩24,326 | ₩24,486 | -2.45% | 378만 |
|---|
| 2026.06.26 | ₩24,767 | ₩26,692 | ₩24,606 | ₩24,727 | -0.16% | 728.1만 |
|---|
| 2026.06.25 | ₩24,413 | ₩26,397 | ₩24,085 | ₩24,994 | +2.38% | 385.4만 |
|---|
| 2026.06.24 | ₩23,644 | ₩24,927 | ₩23,644 | ₩24,259 | +2.60% | 216.4만 |
|---|
| 2026.06.23 | ₩23,510 | ₩23,798 | ₩22,481 | ₩23,524 | +0.06% | 284.3만 |
|---|
| 2026.06.22 | ₩24,874 | ₩25,114 | ₩23,076 | ₩23,136 | -6.99% | 302.4만 |
|---|
| 2026.06.18 | ₩24,286 | ₩24,747 | ₩23,738 | ₩24,687 | +1.65% | 239.8만 |
|---|
| 2026.06.17 | ₩24,099 | ₩24,687 | ₩23,758 | ₩23,871 | -0.94% | 235만 |
|---|
| 2026.06.16 | ₩24,326 | ₩24,753 | ₩23,992 | ₩24,032 | -1.21% | 180.5만 |
|---|
| 2026.06.15 | ₩24,500 | ₩24,887 | ₩23,958 | ₩24,299 | -0.82% | 157.9만 |
|---|
| 2026.06.12 | ₩24,125 | ₩24,366 | ₩23,564 | ₩24,018 | -0.44% | 196.1만 |
|---|
| 2026.06.11 | ₩22,869 | ₩24,065 | ₩22,668 | ₩24,058 | +5.20% | 238.5만 |
|---|
| 2026.06.10 | ₩22,321 | ₩23,791 | ₩22,201 | ₩22,936 | +2.75% | 260.6만 |
|---|
| 2026.06.09 | ₩21,866 | ₩23,163 | ₩21,653 | ₩22,668 | +3.67% | 353.4만 |
|---|
| 2026.06.08 | ₩23,377 | ₩23,577 | ₩21,093 | ₩21,572 | -7.72% | 340.3만 |
|---|
| 2026.06.05 | ₩23,109 | ₩23,243 | ₩21,599 | ₩22,040 | -4.63% | 274.1만 |
|---|
| 2026.06.04 | ₩20,991 | ₩23,845 | ₩20,984 | ₩23,096 | +10.03% | 319.8만 |
|---|
| 2026.06.03 | ₩21,532 | ₩21,532 | ₩20,623 | ₩20,690 | -3.91% | 280.8만 |
|---|
| 2026.06.02 | ₩21,452 | ₩22,154 | ₩20,757 | ₩22,080 | +2.93% | 257.3만 |
|---|
| 2026.06.01 | ₩22,000 | ₩22,642 | ₩21,586 | ₩21,987 | -0.06% | 261.1만 |
|---|
| 2026.05.29 | ₩22,428 | ₩22,827 | ₩22,160 | ₩22,348 | -0.36% | 218.6만 |
|---|
| 2026.05.28 | ₩20,570 | ₩22,460 | ₩20,570 | ₩22,281 | +8.32% | 278.8만 |
|---|
| 2026.05.27 | ₩20,704 | ₩21,225 | ₩20,423 | ₩20,557 | -0.71% | 187만 |
|---|
| 2026.05.26 | ₩20,998 | ₩21,439 | ₩20,463 | ₩20,744 | -1.21% | 200.4만 |
|---|
| 2026.05.22 | ₩21,318 | ₩21,826 | ₩20,730 | ₩20,784 | -2.51% | 180.4만 |
|---|
| 2026.05.21 | ₩20,690 | ₩21,572 | ₩20,276 | ₩21,305 | +2.97% | 245.7만 |
|---|
| 2026.05.20 | ₩19,969 | ₩21,171 | ₩19,594 | ₩20,984 | +5.09% | 271.6만 |
|---|
| 2026.05.19 | ₩20,343 | ₩20,343 | ₩19,594 | ₩19,995 | -1.71% | 246.1만 |
|---|
| 2026.05.18 | ₩19,715 | ₩20,984 | ₩19,701 | ₩20,182 | +2.37% | 544.1만 |
|---|
| 2026.05.15 | ₩20,383 | ₩20,958 | ₩19,273 | ₩19,447 | -4.59% | 469.7만 |
|---|
| 2026.05.14 | ₩19,835 | ₩20,410 | ₩19,298 | ₩20,383 | +2.76% | 381만 |
|---|
| 2026.05.13 | ₩21,459 | ₩21,675 | ₩18,966 | ₩19,634 | -8.50% | 694.2만 |
|---|
| 2026.05.12 | ₩21,746 | ₩23,016 | ₩21,479 | ₩22,401 | +3.01% | 327.9만 |
|---|
| 2026.05.11 | ₩21,626 | ₩22,000 | ₩20,984 | ₩21,305 | -1.48% | 325.6만 |
|---|
| 2026.05.08 | ₩22,455 | ₩23,243 | ₩20,998 | ₩21,586 | -3.87% | 887.4만 |
|---|
| 2026.05.07 | ₩25,569 | ₩26,772 | ₩25,382 | ₩26,518 | +3.71% | 337.8만 |
|---|
| 2026.05.06 | ₩25,702 | ₩25,749 | ₩24,239 | ₩25,569 | -0.52% | 167.1만 |
|---|
| 2026.05.05 | ₩25,195 | ₩25,428 | ₩24,192 | ₩25,328 | +0.53% | 187.5만 |
|---|
| 2026.05.04 | ₩24,513 | ₩25,395 | ₩24,433 | ₩24,981 | +1.91% | 154.2만 |
|---|
| 2026.05.01 | ₩24,128 | ₩25,221 | ₩24,078 | ₩24,687 | +2.32% | 208.7만 |
|---|
| 2026.04.30 | ₩23,791 | ₩25,408 | ₩23,731 | ₩25,395 | +6.74% | 166.7만 |
|---|
| 2026.04.29 | ₩24,379 | ₩24,406 | ₩23,250 | ₩23,751 | -2.58% | 251.5만 |
|---|
| 2026.04.28 | ₩26,531 | ₩26,531 | ₩24,580 | ₩24,647 | -7.10% | 181.9만 |
|---|
| 2026.04.27 | ₩26,945 | ₩27,707 | ₩26,611 | ₩26,638 | -1.14% | 128.7만 |
|---|
| 2026.04.24 | ₩27,139 | ₩27,139 | ₩26,331 | ₩26,999 | -0.52% | 83만 |
|---|
| 2026.04.23 | ₩27,427 | ₩27,427 | ₩25,729 | ₩26,451 | -3.56% | 154.1만 |
|---|
| 2026.04.22 | ₩28,269 | ₩28,656 | ₩27,320 | ₩27,400 | -3.07% | 130.2만 |
|---|
| 2026.04.21 | ₩28,469 | ₩29,619 | ₩27,801 | ₩27,841 | -2.21% | 205.8만 |
|---|
| 2026.04.20 | ₩27,988 | ₩28,770 | ₩27,801 | ₩28,389 | +1.43% | 156.5만 |
|---|
| 2026.04.17 | ₩28,068 | ₩28,683 | ₩27,988 | ₩28,269 | +0.71% | 112.2만 |
|---|
| 2026.04.16 | ₩28,135 | ₩28,229 | ₩27,052 | ₩27,266 | -3.09% | 177.6만 |
|---|
| 2026.04.15 | ₩27,239 | ₩28,068 | ₩26,999 | ₩28,001 | +2.80% | 188.1만 |
|---|
| 2026.04.14 | ₩25,956 | ₩27,012 | ₩25,823 | ₩26,986 | +3.96% | 200.7만 |
|---|
| 2026.04.13 | ₩24,085 | ₩25,990 | ₩23,858 | ₩25,569 | +6.16% | 196.2만 |
|---|
| 2026.04.10 | ₩25,729 | ₩25,729 | ₩23,711 | ₩24,125 | -6.23% | 272만 |
|---|
| 2026.04.09 | ₩25,930 | ₩25,930 | ₩24,860 | ₩25,662 | -1.03% | 210만 |
|---|
| 2026.04.08 | ₩26,331 | ₩26,825 | ₩25,652 | ₩26,077 | -0.96% | 153.4만 |
|---|
| 2026.04.07 | ₩25,221 | ₩25,248 | ₩24,366 | ₩25,061 | -0.64% | 150.9만 |
|---|
| 2026.04.06 | ₩25,348 | ₩26,244 | ₩25,348 | ₩25,408 | +0.24% | 157.3만 |
|---|
| 2026.04.02 | ₩24,874 | ₩26,224 | ₩24,045 | ₩25,783 | +3.65% | 154.2만 |
|---|
| 2026.04.01 | ₩25,248 | ₩25,689 | ₩24,780 | ₩25,569 | +1.27% | 240.9만 |
|---|
| 2026.03.31 | ₩22,842 | ₩24,339 | ₩22,682 | ₩23,898 | +4.62% | 304.7만 |
|---|
| 2026.03.30 | ₩22,535 | ₩23,029 | ₩21,760 | ₩22,521 | -0.06% | 231만 |
|---|
| 2026.03.27 | ₩24,219 | ₩24,446 | ₩21,953 | ₩22,655 | -6.46% | 371.1만 |
|---|
| 2026.03.26 | ₩24,566 | ₩25,315 | ₩24,242 | ₩24,500 | -0.27% | 127만 |
|---|
| 2026.03.25 | ₩26,197 | ₩26,304 | ₩24,593 | ₩24,807 | -5.31% | 191.5만 |
|---|
| 2026.03.24 | ₩25,221 | ₩25,970 | ₩24,713 | ₩25,716 | +1.96% | 379만 |
|---|
| 2026.03.23 | ₩24,847 | ₩26,144 | ₩24,847 | ₩25,743 | +3.60% | 373만 |
|---|
| 2026.03.20 | ₩25,128 | ₩25,662 | ₩23,978 | ₩24,606 | -2.07% | 827.1만 |
|---|
| 2026.03.19 | ₩24,553 | ₩25,264 | ₩24,058 | ₩25,141 | +2.40% | 326.9만 |
|---|
| 2026.03.18 | ₩24,593 | ₩24,921 | ₩23,858 | ₩24,687 | +0.38% | 328.2만 |
|---|
| 2026.03.17 | ₩25,636 | ₩26,257 | ₩24,486 | ₩24,780 | -3.34% | 215.8만 |
|---|
| 2026.03.16 | ₩24,393 | ₩25,555 | ₩23,992 | ₩25,462 | +4.38% | 194.8만 |
|---|
| 2026.03.13 | ₩23,684 | ₩24,393 | ₩23,631 | ₩24,259 | +2.43% | 169.8만 |
|---|
| 2026.03.12 | ₩24,459 | ₩24,626 | ₩23,390 | ₩23,644 | -3.33% | 220.6만 |
|---|
| 2026.03.11 | ₩24,780 | ₩25,141 | ₩24,393 | ₩24,887 | +0.43% | 147.8만 |
|---|
| 2026.03.10 | ₩25,395 | ₩26,317 | ₩24,606 | ₩24,780 | -2.42% | 175.5만 |
|---|
| 2026.03.09 | ₩24,459 | ₩25,729 | ₩24,115 | ₩25,395 | +3.83% | 268.9만 |
|---|
| 2026.03.06 | ₩25,328 | ₩25,743 | ₩24,707 | ₩24,847 | -1.90% | 177.3만 |
|---|
| 2026.03.05 | ₩26,331 | ₩26,825 | ₩25,408 | ₩25,689 | -2.44% | 177.4만 |
|---|
| 2026.03.04 | ₩26,210 | ₩26,966 | ₩25,789 | ₩26,544 | +1.27% | 207.1만 |
|---|
| 2026.03.03 | ₩27,092 | ₩27,092 | ₩25,021 | ₩25,903 | -4.39% | 271.9만 |
|---|
| 2026.03.02 | ₩26,331 | ₩27,988 | ₩25,395 | ₩27,614 | +4.87% | 316.3만 |
|---|
| 2026.02.27 | ₩28,282 | ₩28,696 | ₩26,205 | ₩26,919 | -4.82% | 483.5만 |
|---|
| 2026.02.26 | ₩24,727 | ₩25,749 | ₩24,339 | ₩25,716 | +4.00% | 264.3만 |
|---|
| 2026.02.25 | ₩24,446 | ₩25,315 | ₩24,124 | ₩24,473 | +0.11% | 187.7만 |
|---|
| 2026.02.24 | ₩23,430 | ₩24,647 | ₩22,922 | ₩24,326 | +3.82% | 259.5만 |
|---|
| 2026.02.23 | ₩25,823 | ₩26,586 | ₩23,564 | ₩23,577 | -8.70% | 328.8만 |
|---|
| 2026.02.20 | ₩27,587 | ₩27,918 | ₩25,081 | ₩26,103 | -5.38% | 363.7만 |
|---|
| 2026.02.19 | ₩28,269 | ₩28,589 | ₩27,667 | ₩27,868 | -1.42% | 132.3만 |
|---|
| 2026.02.18 | ₩27,774 | ₩28,883 | ₩27,774 | ₩28,135 | +1.30% | 179.7만 |
|---|
| 2026.02.17 | ₩27,534 | ₩28,088 | ₩27,092 | ₩27,801 | +0.97% | 203.4만 |
|---|
| 2026.02.13 | ₩27,600 | ₩28,630 | ₩27,360 | ₩27,560 | -0.15% | 146.4만 |
|---|
| 2026.02.12 | ₩28,950 | ₩28,950 | ₩27,293 | ₩27,600 | -4.66% | 172.6만 |
|---|
| 2026.02.11 | ₩29,886 | ₩29,886 | ₩27,707 | ₩28,736 | -3.85% | 207.6만 |
|---|
| 2026.02.10 | ₩29,899 | ₩30,741 | ₩29,512 | ₩29,632 | -0.89% | 140.1만 |
|---|
| 2026.02.09 | ₩29,405 | ₩30,020 | ₩29,017 | ₩29,819 | +1.41% | 140.8만 |
|---|
| 2026.02.06 | ₩28,683 | ₩29,899 | ₩28,683 | ₩29,405 | +2.52% | 168.3만 |
|---|
| 2026.02.05 | ₩29,244 | ₩30,384 | ₩28,309 | ₩28,402 | -2.88% | 370.2만 |
|---|
| 2026.02.04 | ₩31,102 | ₩31,383 | ₩29,017 | ₩29,191 | -6.15% | 278.2만 |
|---|
| 2026.02.03 | ₩31,289 | ₩32,065 | ₩30,140 | ₩31,009 | -0.90% | 301.7만 |
|---|
| 2026.02.02 | ₩30,554 | ₩31,864 | ₩30,474 | ₩31,169 | +2.01% | 271.2만 |
|---|
| 2026.01.30 | ₩33,655 | ₩33,886 | ₩30,922 | ₩30,955 | -8.02% | 368만 |
|---|
| 2026.01.29 | ₩35,032 | ₩35,032 | ₩33,007 | ₩33,682 | -3.85% | 349.8만 |
|---|
| 2026.01.28 | ₩34,818 | ₩35,887 | ₩34,417 | ₩35,419 | +1.73% | 311.5만 |
|---|
| 2026.01.27 | ₩34,457 | ₩34,878 | ₩33,722 | ₩34,764 | +0.89% | 185.5만 |
|---|
| 2026.01.26 | ₩33,388 | ₩35,112 | ₩32,853 | ₩34,470 | +3.24% | 179.8만 |
|---|
| 2026.01.23 | ₩34,337 | ₩34,337 | ₩33,067 | ₩33,415 | -2.69% | 169.1만 |
|---|
| 2026.01.22 | ₩34,337 | ₩36,034 | ₩33,976 | ₩34,150 | -0.54% | 227.4만 |
|---|
| 2026.01.21 | ₩35,406 | ₩35,406 | ₩33,602 | ₩34,056 | -3.81% | 197만 |
|---|
| 2026.01.20 | ₩35,058 | ₩35,814 | ₩34,417 | ₩35,112 | +0.15% | 258.4만 |
|---|
| 2026.01.16 | ₩36,288 | ₩36,529 | ₩35,326 | ₩35,794 | -1.36% | 229.8만 |
|---|
| 2026.01.15 | ₩35,379 | ₩36,261 | ₩34,698 | ₩36,248 | +2.46% | 287만 |
|---|
| 2026.01.14 | ₩35,058 | ₩35,954 | ₩34,444 | ₩35,312 | +0.72% | 223.9만 |
|---|
| 2026.01.13 | ₩34,297 | ₩36,315 | ₩33,000 | ₩35,286 | +2.88% | 323.4만 |
|---|
| 2026.01.12 | ₩38,507 | ₩38,761 | ₩33,815 | ₩34,216 | -11.14% | 480.7만 |
|---|
| 2026.01.09 | ₩37,999 | ₩38,333 | ₩36,863 | ₩38,106 | +0.28% | 194.6만 |
|---|
| 2026.01.08 | ₩38,427 | ₩38,714 | ₩36,530 | ₩37,758 | -1.74% | 339.3만 |
|---|
| 2026.01.07 | ₩38,146 | ₩39,189 | ₩38,093 | ₩38,467 | +0.84% | 275.3만 |
|---|
| 2026.01.06 | ₩35,286 | ₩37,986 | ₩35,052 | ₩37,932 | +7.50% | 283만 |
|---|
| 2026.01.05 | ₩35,780 | ₩36,322 | ₩35,165 | ₩35,299 | -1.34% | 237.4만 |
|---|
| 2026.01.02 | ₩36,221 | ₩36,422 | ₩35,326 | ₩36,061 | -0.44% | 186.4만 |
|---|
| 2025.12.31 | ₩36,449 | ₩36,622 | ₩35,673 | ₩36,061 | -1.06% | 159만 |
|---|
| 2025.12.30 | ₩37,210 | ₩37,210 | ₩36,088 | ₩36,515 | -1.87% | 161.3만 |
|---|
| 2025.12.29 | ₩37,291 | ₩37,705 | ₩36,796 | ₩37,357 | +0.18% | 119.3만 |
|---|
| 2025.12.26 | ₩37,772 | ₩37,932 | ₩37,237 | ₩37,738 | -0.09% | 68.4만 |
|---|
| 2025.12.24 | ₩37,531 | ₩38,052 | ₩37,464 | ₩37,745 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩37,892 | ₩38,159 | ₩37,237 | ₩37,424 | -1.23% | 116.2만 |
|---|
| 2025.12.22 | ₩37,718 | ₩38,373 | ₩37,357 | ₩38,039 | +0.85% | 185.1만 |
|---|
| 2025.12.19 | ₩37,237 | ₩38,012 | ₩37,090 | ₩37,344 | +0.29% | 416.5만 |
|---|
| 2025.12.18 | ₩36,088 | ₩37,665 | ₩36,088 | ₩37,237 | +3.19% | 231.2만 |
|---|
| 2025.12.17 | ₩36,983 | ₩38,106 | ₩36,255 | ₩36,342 | -1.73% | 215.7만 |
|---|
| 2025.12.16 | ₩35,660 | ₩37,157 | ₩35,286 | ₩36,890 | +3.45% | 239.5만 |
|---|
| 2025.12.15 | ₩35,874 | ₩35,927 | ₩34,110 | ₩35,687 | -0.52% | 226만 |
|---|
| 2025.12.12 | ₩34,965 | ₩35,847 | ₩34,898 | ₩35,767 | +2.29% | 178.5만 |
|---|
| 2025.12.11 | ₩36,048 | ₩36,515 | ₩34,898 | ₩35,473 | -1.59% | 202만 |
|---|
| 2025.12.10 | ₩36,021 | ₩36,960 | ₩34,778 | ₩36,221 | +0.56% | 332.4만 |
|---|
| 2025.12.09 | ₩37,037 | ₩37,825 | ₩35,139 | ₩36,288 | -2.02% | 239.8만 |
|---|
| 2025.12.08 | ₩39,015 | ₩39,015 | ₩37,627 | ₩37,905 | -2.84% | 220.5만 |
|---|
| 2025.12.05 | ₩37,705 | ₩38,894 | ₩36,716 | ₩38,574 | +2.30% | 291.4만 |
|---|
| 2025.12.04 | ₩36,823 | ₩37,959 | ₩35,954 | ₩37,852 | +2.79% | 261.9만 |
|---|
| 2025.12.03 | ₩34,604 | ₩36,649 | ₩34,257 | ₩36,408 | +5.21% | 310만 |
|---|
| 2025.12.02 | ₩34,938 | ₩36,836 | ₩34,096 | ₩34,898 | -0.11% | 951.1만 |
|---|
| 2025.12.01 | ₩33,829 | ₩37,551 | ₩33,548 | ₩34,818 | +2.92% | 438.6만 |
|---|
| 2025.11.28 | ₩33,495 | ₩34,444 | ₩32,586 | ₩34,123 | +1.88% | 113.4만 |
|---|
| 2025.11.26 | ₩34,136 | ₩34,136 | ₩32,639 | ₩33,535 | -1.76% | 185.4만 |
|---|
| 2025.11.25 | ₩33,615 | ₩34,363 | ₩32,927 | ₩34,190 | +1.71% | 141만 |
|---|
| 2025.11.24 | ₩32,506 | ₩34,089 | ₩32,105 | ₩33,615 | +3.41% | 183.6만 |
|---|
| 2025.11.21 | ₩31,944 | ₩33,775 | ₩31,557 | ₩32,198 | +0.79% | 153.1만 |
|---|
| 2025.11.20 | ₩32,345 | ₩32,693 | ₩31,263 | ₩32,118 | -0.70% | 217.6만 |
|---|
| 2025.11.19 | ₩31,891 | ₩33,896 | ₩31,049 | ₩31,944 | +0.17% | 175만 |
|---|
| 2025.11.18 | ₩31,690 | ₩32,174 | ₩30,862 | ₩31,757 | +0.21% | 131.7만 |
|---|
| 2025.11.17 | ₩31,877 | ₩32,319 | ₩30,741 | ₩31,690 | -0.59% | 152.9만 |
|---|
| 2025.11.14 | ₩31,877 | ₩32,158 | ₩30,741 | ₩31,877 | 0.00% | 160.3만 |
|---|
| 2025.11.13 | ₩32,826 | ₩33,688 | ₩32,151 | ₩32,479 | -1.06% | 142.4만 |
|---|
| 2025.11.12 | ₩33,762 | ₩34,430 | ₩32,746 | ₩33,107 | -1.94% | 101.4만 |
|---|
| 2025.11.11 | ₩32,853 | ₩34,230 | ₩32,345 | ₩33,628 | +2.36% | 121.5만 |
|---|
| 2025.11.10 | ₩35,005 | ₩35,005 | ₩32,345 | ₩33,147 | -5.31% | 154.9만 |
|---|
| 2025.11.07 | ₩32,372 | ₩34,430 | ₩30,554 | ₩34,230 | +5.74% | 274.3만 |
|---|
| 2025.11.06 | ₩40,084 | ₩40,097 | ₩32,078 | ₩32,893 | -17.94% | 544.9만 |
|---|
| 2025.11.05 | ₩42,209 | ₩42,209 | ₩38,975 | ₩39,042 | -7.50% | 143.7만 |
|---|
| 2025.11.04 | ₩39,442 | ₩42,477 | ₩39,055 | ₩41,675 | +5.66% | 122.5만 |
|---|
| 2025.11.03 | ₩40,538 | ₩41,986 | ₩39,863 | ₩40,017 | -1.29% | 65.9만 |
|---|
| 2025.10.31 | ₩41,848 | ₩42,637 | ₩39,737 | ₩40,204 | -3.93% | 57.5만 |
|---|
| 2025.10.30 | ₩39,496 | ₩43,105 | ₩39,309 | ₩41,661 | +5.48% | 136만 |
|---|
| 2025.10.29 | ₩41,434 | ₩41,434 | ₩38,674 | ₩39,336 | -5.06% | 85.1만 |
|---|
| 2025.10.28 | ₩40,819 | ₩41,447 | ₩40,071 | ₩40,605 | -0.52% | 49.5만 |
|---|
| 2025.10.27 | ₩41,929 | ₩41,929 | ₩40,325 | ₩40,432 | -3.57% | 51.2만 |
|---|
| 2025.10.24 | ₩43,479 | ₩44,281 | ₩41,528 | ₩41,528 | -4.49% | 53.9만 |
|---|
| 2025.10.23 | ₩40,164 | ₩42,597 | ₩39,964 | ₩42,316 | +5.36% | 44.9만 |
|---|
| 2025.10.22 | ₩42,436 | ₩42,732 | ₩39,269 | ₩40,151 | -5.39% | 60.4만 |
|---|
| 2025.10.21 | ₩41,701 | ₩43,025 | ₩41,447 | ₩42,142 | +1.06% | 33.5만 |
|---|
| 2025.10.20 | ₩42,450 | ₩43,506 | ₩41,862 | ₩42,102 | -0.82% | 63.9만 |
|---|
| 2025.10.17 | ₩41,781 | ₩43,031 | ₩40,579 | ₩42,102 | +0.77% | 67만 |
|---|
| 2025.10.16 | ₩41,969 | ₩44,976 | ₩41,969 | ₩42,704 | +1.75% | 111.4만 |
|---|
| 2025.10.15 | ₩41,367 | ₩41,902 | ₩40,752 | ₩41,648 | +0.68% | 55.3만 |
|---|
| 2025.10.14 | ₩39,884 | ₩40,819 | ₩39,095 | ₩40,579 | +1.74% | 31.8만 |
|---|
| 2025.10.13 | ₩40,766 | ₩41,688 | ₩40,111 | ₩40,445 | -0.79% | 41.3만 |
|---|
| 2025.10.10 | ₩42,196 | ₩42,946 | ₩40,151 | ₩40,739 | -3.45% | 61.9만 |
|---|