시장 데이터를 불러오는 중
전체 종목
캐프리코 테라퓨틱스 과거 주가
Capricor Therapeutics, Inc. - Common Stock · CAPR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capricor Therapeutics, Inc. - Common Stock · CAPR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,711 | ₩10,765 | ₩10,283 | ₩10,471 | -2.25% | 169.4만 |
| 2026.10.08 | ₩10,551 | ₩10,925 | ₩10,430 | ₩10,711 | +1.52% | 251.3만 |
| 2026.10.07 | ₩10,150 | ₩11,059 | ₩9,976 | ₩10,832 | +6.72% | 288.6만 |
| 2026.10.06 | ₩10,364 | ₩10,551 | ₩9,976 | ₩10,364 | 0.00% | 312.7만 |
| 2026.10.05 | ₩11,701 | ₩11,768 | ₩9,855 | ₩10,404 | -11.09% | 677.2만 |
| 2026.10.02 | ₩12,222 | ₩12,356 | ₩11,728 | ₩11,968 | -2.08% | 263.9만 |
| 2026.10.01 | ₩12,516 | ₩12,557 | ₩11,808 | ₩11,955 | -4.49% | 387.6만 |
| 2026.09.30 | ₩13,412 | ₩14,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,664 |
| -5.58% |
| 2056.7만 |
| 2026.09.29 | ₩11,701 | ₩11,995 | ₩11,366 | ₩11,460 | -2.06% | 267.5만 |
|---|
| 2026.09.28 | ₩11,086 | ₩11,821 | ₩10,898 | ₩11,647 | +5.07% | 209만 |
|---|
| 2026.09.25 | ₩11,514 | ₩11,594 | ₩11,099 | ₩11,179 | -2.90% | 191.1만 |
|---|
| 2026.09.24 | ₩11,500 | ₩11,861 | ₩11,059 | ₩11,460 | -0.35% | 240만 |
|---|
| 2026.09.23 | ₩12,383 | ₩12,516 | ₩11,393 | ₩11,594 | -6.37% | 313.9만 |
|---|
| 2026.09.22 | ₩12,048 | ₩12,677 | ₩11,888 | ₩12,490 | +3.66% | 249.7만 |
|---|
| 2026.09.21 | ₩12,222 | ₩12,409 | ₩11,821 | ₩11,901 | -2.63% | 241.9만 |
|---|
| 2026.09.18 | ₩12,436 | ₩12,516 | ₩11,982 | ₩12,115 | -2.58% | 324.7만 |
|---|
| 2026.09.17 | ₩11,941 | ₩13,091 | ₩11,794 | ₩12,597 | +5.49% | 393.8만 |
|---|
| 2026.09.16 | ₩11,473 | ₩12,129 | ₩11,246 | ₩11,447 | -0.23% | 238.1만 |
|---|
| 2026.09.15 | ₩11,808 | ₩11,901 | ₩11,206 | ₩11,447 | -3.06% | 217.2만 |
|---|
| 2026.09.14 | ₩12,182 | ₩12,356 | ₩11,647 | ₩11,781 | -3.29% | 290.4만 |
|---|
| 2026.09.11 | ₩11,126 | ₩11,594 | ₩11,046 | ₩11,193 | +0.60% | 207만 |
|---|
| 2026.09.10 | ₩11,473 | ₩11,634 | ₩10,939 | ₩11,099 | -3.26% | 291.2만 |
|---|
| 2026.09.09 | ₩12,142 | ₩12,396 | ₩11,500 | ₩11,554 | -4.85% | 275.1만 |
|---|
| 2026.09.08 | ₩12,236 | ₩12,690 | ₩11,781 | ₩12,115 | -0.98% | 272.7만 |
|---|
| 2026.09.04 | ₩12,570 | ₩13,118 | ₩12,383 | ₩12,570 | 0.00% | 255.6만 |
|---|
| 2026.09.03 | ₩13,145 | ₩13,279 | ₩12,222 | ₩12,409 | -5.60% | 405.6만 |
|---|
| 2026.09.02 | ₩13,466 | ₩14,241 | ₩12,837 | ₩13,225 | -1.79% | 515.6만 |
|---|
| 2026.09.01 | ₩14,402 | ₩14,710 | ₩13,172 | ₩13,386 | -7.06% | 630.9만 |
|---|
| 2026.08.31 | ₩12,704 | ₩13,733 | ₩12,129 | ₩13,252 | +4.32% | 455.9만 |
|---|
| 2026.08.28 | ₩13,011 | ₩13,640 | ₩12,664 | ₩12,824 | -1.44% | 518.7만 |
|---|
| 2026.08.27 | ₩12,289 | ₩14,188 | ₩11,901 | ₩13,453 | +9.47% | 1204.6만 |
|---|
| 2026.08.26 | ₩11,086 | ₩13,212 | ₩10,765 | ₩12,516 | +12.91% | 1203.7만 |
|---|
| 2026.08.25 | ₩9,695 | ₩11,500 | ₩9,695 | ₩11,086 | +14.34% | 1763.4만 |
|---|
| 2026.08.24 | ₩10,738 | ₩10,738 | ₩8,478 | ₩9,093 | -15.32% | 2008.6만 |
|---|
| 2026.08.21 | ₩9,107 | ₩9,468 | ₩8,037 | ₩8,411 | -7.64% | 836.1만 |
|---|
| 2026.08.20 | ₩10,243 | ₩10,457 | ₩9,133 | ₩9,147 | -10.70% | 810.9만 |
|---|
| 2026.08.19 | ₩9,615 | ₩10,684 | ₩9,548 | ₩10,671 | +10.99% | 856.6만 |
|---|
| 2026.08.18 | ₩10,029 | ₩11,086 | ₩9,040 | ₩9,468 | -5.60% | 853.9만 |
|---|
| 2026.08.17 | ₩9,187 | ₩10,150 | ₩8,812 | ₩9,962 | +8.44% | 1921.9만 |
|---|
| 2026.08.14 | ₩10,243 | ₩10,898 | ₩8,077 | ₩8,893 | -13.19% | 6633.4만 |
|---|
| 2026.08.13 | ₩5,590 | ₩5,911 | ₩5,536 | ₩5,630 | +0.72% | 1675만 |
|---|
| 2026.08.12 | ₩5,282 | ₩5,750 | ₩5,215 | ₩5,603 | +6.08% | 275.3만 |
|---|
| 2026.08.11 | ₩5,148 | ₩5,349 | ₩4,988 | ₩5,255 | +2.08% | 333.2만 |
|---|
| 2026.08.10 | ₩5,402 | ₩5,496 | ₩5,095 | ₩5,148 | -4.70% | 308.9만 |
|---|
| 2026.08.07 | ₩5,563 | ₩6,285 | ₩5,416 | ₩5,469 | -1.68% | 361.8만 |
|---|
| 2026.08.06 | ₩5,188 | ₩5,630 | ₩5,175 | ₩5,590 | +7.73% | 321.3만 |
|---|
| 2026.08.05 | ₩5,563 | ₩5,763 | ₩5,148 | ₩5,255 | -5.53% | 367.8만 |
|---|
| 2026.08.04 | ₩5,523 | ₩5,911 | ₩5,469 | ₩5,576 | +0.97% | 421.9만 |
|---|
| 2026.08.03 | ₩5,055 | ₩5,616 | ₩4,894 | ₩5,616 | +11.11% | 516.7만 |
|---|
| 2026.07.31 | ₩5,402 | ₩6,231 | ₩5,081 | ₩5,148 | -4.70% | 729.7만 |
|---|
| 2026.07.30 | ₩4,105 | ₩5,630 | ₩3,958 | ₩5,603 | +36.48% | 2891.7만 |
|---|
| 2026.07.29 | ₩8,786 | ₩8,786 | ₩8,786 | ₩8,786 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩9,066 | ₩9,655 | ₩7,582 | ₩8,786 | -3.10% | 1654.6만 |
|---|
| 2026.07.27 | ₩7,850 | ₩10,497 | ₩7,783 | ₩9,361 | +19.25% | 2999.5만 |
|---|
| 2026.07.24 | ₩26,437 | ₩26,985 | ₩24,485 | ₩26,343 | -0.35% | 247만 |
|---|
| 2026.07.23 | ₩24,752 | ₩27,467 | ₩24,725 | ₩26,517 | +7.13% | 201만 |
|---|
| 2026.07.22 | ₩26,370 | ₩26,638 | ₩25,100 | ₩25,287 | -4.11% | 154.5만 |
|---|
| 2026.07.21 | ₩26,076 | ₩26,959 | ₩25,381 | ₩26,464 | +1.49% | 225.7만 |
|---|
| 2026.07.20 | ₩26,317 | ₩26,972 | ₩25,314 | ₩26,076 | -0.91% | 191.2만 |
|---|
| 2026.07.17 | ₩25,100 | ₩26,464 | ₩24,926 | ₩25,996 | +3.57% | 116.5만 |
|---|
| 2026.07.16 | ₩27,266 | ₩27,400 | ₩25,407 | ₩25,568 | -6.23% | 149만 |
|---|
| 2026.07.15 | ₩27,587 | ₩27,868 | ₩26,210 | ₩27,213 | -1.36% | 137.1만 |
|---|
| 2026.07.14 | ₩27,560 | ₩28,135 | ₩27,106 | ₩27,654 | +0.34% | 108.5만 |
|---|
| 2026.07.13 | ₩28,483 | ₩28,791 | ₩26,972 | ₩27,560 | -3.24% | 127.5만 |
|---|
| 2026.07.10 | ₩30,195 | ₩30,195 | ₩28,336 | ₩28,764 | -4.74% | 122.8만 |
|---|
| 2026.07.09 | ₩29,994 | ₩30,114 | ₩29,085 | ₩30,088 | +0.31% | 116.9만 |
|---|
| 2026.07.08 | ₩29,767 | ₩30,796 | ₩28,630 | ₩29,753 | -0.04% | 145.7만 |
|---|
| 2026.07.07 | ₩30,155 | ₩30,368 | ₩29,178 | ₩29,713 | -1.46% | 144.8만 |
|---|
| 2026.07.06 | ₩31,519 | ₩31,893 | ₩28,951 | ₩29,994 | -4.84% | 212.7만 |
|---|
| 2026.07.02 | ₩30,930 | ₩32,856 | ₩30,128 | ₩31,037 | +0.35% | 164만 |
|---|
| 2026.07.01 | ₩32,267 | ₩32,428 | ₩30,810 | ₩30,850 | -4.39% | 180.8만 |
|---|
| 2026.06.30 | ₩31,906 | ₩33,417 | ₩31,906 | ₩32,200 | +0.92% | 185.9만 |
|---|
| 2026.06.29 | ₩36,119 | ₩36,172 | ₩31,371 | ₩31,826 | -11.88% | 324.4만 |
|---|
| 2026.06.26 | ₩36,373 | ₩36,640 | ₩34,273 | ₩35,356 | -2.79% | 549만 |
|---|
| 2026.06.25 | ₩39,315 | ₩41,361 | ₩39,167 | ₩40,652 | +3.40% | 102.6만 |
|---|
| 2026.06.24 | ₩39,956 | ₩40,130 | ₩39,034 | ₩39,462 | -1.24% | 80.3만 |
|---|
| 2026.06.23 | ₩38,419 | ₩40,104 | ₩38,151 | ₩39,582 | +3.03% | 79.5만 |
|---|
| 2026.06.22 | ₩39,448 | ₩40,371 | ₩38,633 | ₩39,234 | -0.54% | 175.9만 |
|---|
| 2026.06.18 | ₩37,817 | ₩39,141 | ₩36,948 | ₩37,951 | +0.35% | 309.6만 |
|---|
| 2026.06.17 | ₩36,480 | ₩38,419 | ₩36,065 | ₩37,376 | +2.46% | 146만 |
|---|
| 2026.06.16 | ₩35,838 | ₩36,199 | ₩34,233 | ₩34,835 | -2.80% | 65.5만 |
|---|
| 2026.06.15 | ₩34,821 | ₩36,065 | ₩34,768 | ₩35,731 | +2.61% | 98.6만 |
|---|
| 2026.06.12 | ₩33,578 | ₩34,928 | ₩33,431 | ₩34,501 | +2.75% | 77.4만 |
|---|
| 2026.06.11 | ₩33,912 | ₩34,287 | ₩32,963 | ₩33,484 | -1.26% | 122.1만 |
|---|
| 2026.06.10 | ₩34,741 | ₩35,330 | ₩33,444 | ₩33,872 | -2.50% | 148.4만 |
|---|
| 2026.06.09 | ₩35,463 | ₩36,065 | ₩33,524 | ₩34,781 | -1.92% | 97.6만 |
|---|
| 2026.06.08 | ₩36,306 | ₩36,613 | ₩34,768 | ₩34,982 | -3.65% | 64.1만 |
|---|
| 2026.06.05 | ₩37,282 | ₩37,376 | ₩35,517 | ₩35,717 | -4.20% | 57.8만 |
|---|
| 2026.06.04 | ₩37,148 | ₩38,111 | ₩36,787 | ₩37,376 | +0.61% | 58.4만 |
|---|
| 2026.06.03 | ₩36,145 | ₩37,255 | ₩35,998 | ₩36,961 | +2.26% | 66.5만 |
|---|
| 2026.06.02 | ₩37,509 | ₩37,790 | ₩36,226 | ₩36,560 | -2.53% | 89.6만 |
|---|
| 2026.06.01 | ₩39,475 | ₩39,475 | ₩37,483 | ₩38,151 | -3.35% | 72.6만 |
|---|
| 2026.05.29 | ₩40,451 | ₩40,812 | ₩39,502 | ₩40,063 | -0.96% | 84.1만 |
|---|
| 2026.05.28 | ₩39,060 | ₩39,261 | ₩38,472 | ₩38,927 | -0.34% | 41.7만 |
|---|
| 2026.05.27 | ₩39,341 | ₩39,943 | ₩38,606 | ₩38,967 | -0.95% | 55.4만 |
|---|
| 2026.05.26 | ₩39,355 | ₩39,381 | ₩38,579 | ₩39,261 | -0.24% | 67.5만 |
|---|
| 2026.05.22 | ₩39,555 | ₩40,117 | ₩38,325 | ₩38,606 | -2.40% | 57만 |
|---|
| 2026.05.21 | ₩38,459 | ₩40,010 | ₩37,683 | ₩39,555 | +2.85% | 89.3만 |
|---|
| 2026.05.20 | ₩36,801 | ₩38,940 | ₩36,226 | ₩38,793 | +5.41% | 112.4만 |
|---|
| 2026.05.19 | ₩36,961 | ₩37,442 | ₩35,570 | ₩35,998 | -2.60% | 110.3만 |
|---|
| 2026.05.18 | ₩38,766 | ₩39,047 | ₩36,613 | ₩37,469 | -3.35% | 91.7만 |
|---|
| 2026.05.15 | ₩38,927 | ₩39,890 | ₩38,151 | ₩38,499 | -1.10% | 98.9만 |
|---|
| 2026.05.14 | ₩40,786 | ₩41,361 | ₩39,208 | ₩39,863 | -2.26% | 86.5만 |
|---|
| 2026.05.13 | ₩41,013 | ₩42,724 | ₩39,127 | ₩40,558 | -1.11% | 169.4만 |
|---|
| 2026.05.12 | ₩42,230 | ₩42,925 | ₩41,361 | ₩42,149 | -0.19% | 105.7만 |
|---|
| 2026.05.11 | ₩40,518 | ₩43,527 | ₩40,144 | ₩42,658 | +5.28% | 167.1만 |
|---|
| 2026.05.08 | ₩39,448 | ₩41,829 | ₩38,044 | ₩40,625 | +2.98% | 370.9만 |
|---|
| 2026.05.07 | ₩45,399 | ₩45,961 | ₩44,155 | ₩45,386 | -0.03% | 81.6만 |
|---|
| 2026.05.06 | ₩44,316 | ₩46,134 | ₩43,981 | ₩45,974 | +3.74% | 71.1만 |
|---|
| 2026.05.05 | ₩45,091 | ₩45,920 | ₩42,230 | ₩44,075 | -2.25% | 69.3만 |
|---|
| 2026.05.04 | ₩41,735 | ₩44,984 | ₩41,534 | ₩44,797 | +7.34% | 91.6만 |
|---|
| 2026.05.01 | ₩44,797 | ₩44,918 | ₩41,213 | ₩41,334 | -7.73% | 174만 |
|---|
| 2026.04.30 | ₩44,209 | ₩46,322 | ₩43,781 | ₩44,904 | +1.57% | 83.8만 |
|---|
| 2026.04.29 | ₩45,345 | ₩45,613 | ₩43,166 | ₩43,406 | -4.28% | 77.3만 |
|---|
| 2026.04.28 | ₩46,803 | ₩47,940 | ₩44,958 | ₩45,439 | -2.91% | 75.8만 |
|---|
| 2026.04.27 | ₩47,218 | ₩47,418 | ₩45,626 | ₩46,937 | -0.59% | 99.4만 |
|---|
| 2026.04.24 | ₩45,279 | ₩47,258 | ₩44,209 | ₩47,164 | +4.16% | 96.5만 |
|---|
| 2026.04.23 | ₩46,803 | ₩46,897 | ₩43,941 | ₩45,279 | -3.26% | 84.5만 |
|---|
| 2026.04.22 | ₩47,833 | ₩48,127 | ₩46,175 | ₩46,803 | -2.15% | 59.1만 |
|---|
| 2026.04.21 | ₩45,961 | ₩47,432 | ₩45,145 | ₩47,258 | +2.82% | 80.4만 |
|---|
| 2026.04.20 | ₩46,629 | ₩49,237 | ₩45,332 | ₩45,747 | -1.89% | 103.8만 |
|---|
| 2026.04.17 | ₩47,284 | ₩47,686 | ₩45,907 | ₩46,402 | -1.87% | 77만 |
|---|
| 2026.04.16 | ₩47,191 | ₩47,405 | ₩44,717 | ₩46,255 | -1.98% | 84.9만 |
|---|
| 2026.04.15 | ₩46,562 | ₩47,204 | ₩45,559 | ₩46,857 | +0.63% | 75.7만 |
|---|
| 2026.04.14 | ₩45,466 | ₩46,495 | ₩44,557 | ₩46,429 | +2.12% | 95.1만 |
|---|
| 2026.04.13 | ₩41,735 | ₩48,127 | ₩41,320 | ₩46,188 | +10.67% | 230.8만 |
|---|
| 2026.04.10 | ₩42,176 | ₩42,363 | ₩39,555 | ₩41,722 | -1.08% | 74.4만 |
|---|
| 2026.04.09 | ₩41,748 | ₩42,965 | ₩41,427 | ₩42,270 | +1.25% | 68.7만 |
|---|
| 2026.04.08 | ₩43,955 | ₩44,129 | ₩41,842 | ₩42,256 | -3.86% | 64만 |
|---|
| 2026.04.07 | ₩41,949 | ₩42,765 | ₩40,558 | ₩42,751 | +1.91% | 71.4만 |
|---|
| 2026.04.06 | ₩42,765 | ₩44,329 | ₩41,976 | ₩42,363 | -0.94% | 84.7만 |
|---|
| 2026.04.02 | ₩38,900 | ₩43,326 | ₩38,659 | ₩42,938 | +10.38% | 122.6만 |
|---|
| 2026.04.01 | ₩40,719 | ₩42,444 | ₩40,050 | ₩40,277 | -1.08% | 178.6만 |
|---|
| 2026.03.31 | ₩38,151 | ₩40,772 | ₩37,844 | ₩40,652 | +6.55% | 194.5만 |
|---|
| 2026.03.30 | ₩38,847 | ₩39,141 | ₩36,774 | ₩37,135 | -4.41% | 74.5만 |
|---|
| 2026.03.27 | ₩39,609 | ₩40,732 | ₩37,937 | ₩38,646 | -2.43% | 90.9만 |
|---|
| 2026.03.26 | ₩39,368 | ₩40,451 | ₩38,900 | ₩40,050 | +1.73% | 69.6만 |
|---|
| 2026.03.25 | ₩39,020 | ₩40,705 | ₩38,833 | ₩39,983 | +2.47% | 105.7만 |
|---|
| 2026.03.24 | ₩39,582 | ₩40,010 | ₩37,924 | ₩38,606 | -2.47% | 109.8만 |
|---|
| 2026.03.23 | ₩39,676 | ₩40,545 | ₩37,643 | ₩40,251 | +1.45% | 132.4만 |
|---|
| 2026.03.20 | ₩41,748 | ₩43,393 | ₩38,900 | ₩38,913 | -6.79% | 576.1만 |
|---|
| 2026.03.19 | ₩40,786 | ₩41,788 | ₩39,315 | ₩41,681 | +2.20% | 125.6만 |
|---|
| 2026.03.18 | ₩41,788 | ₩42,123 | ₩40,665 | ₩41,320 | -1.12% | 95.1만 |
|---|
| 2026.03.17 | ₩40,999 | ₩42,577 | ₩40,304 | ₩41,708 | +1.73% | 93.9만 |
|---|
| 2026.03.16 | ₩40,812 | ₩43,380 | ₩40,384 | ₩40,866 | +0.13% | 122.3만 |
|---|
| 2026.03.13 | ₩44,129 | ₩44,129 | ₩39,328 | ₩40,786 | -7.58% | 260.7만 |
|---|
| 2026.03.12 | ₩45,386 | ₩45,747 | ₩43,126 | ₩44,690 | -1.53% | 122.9만 |
|---|
| 2026.03.11 | ₩43,460 | ₩46,937 | ₩43,460 | ₩44,891 | +3.29% | 182.3만 |
|---|
| 2026.03.10 | ₩43,460 | ₩48,796 | ₩42,898 | ₩44,663 | +2.77% | 481만 |
|---|
| 2026.03.09 | ₩41,147 | ₩42,002 | ₩38,753 | ₩40,959 | -0.45% | 266.9만 |
|---|
| 2026.03.06 | ₩33,979 | ₩38,633 | ₩33,538 | ₩37,309 | +9.80% | 234.7만 |
|---|
| 2026.03.05 | ₩34,099 | ₩34,594 | ₩33,564 | ₩34,527 | +1.25% | 79.2만 |
|---|
| 2026.03.04 | ₩35,356 | ₩35,544 | ₩33,872 | ₩34,099 | -3.56% | 75.1만 |
|---|
| 2026.03.03 | ₩34,260 | ₩35,463 | ₩33,591 | ₩34,554 | +0.86% | 76.4만 |
|---|
| 2026.03.02 | ₩35,691 | ₩36,948 | ₩35,169 | ₩35,918 | +0.64% | 67.6만 |
|---|
| 2026.02.27 | ₩37,122 | ₩37,416 | ₩36,279 | ₩37,349 | +0.61% | 143.4만 |
|---|
| 2026.02.26 | ₩37,977 | ₩38,044 | ₩36,707 | ₩37,295 | -1.80% | 67.1만 |
|---|
| 2026.02.25 | ₩37,429 | ₩38,619 | ₩37,282 | ₩37,910 | +1.29% | 52.8만 |
|---|
| 2026.02.24 | ₩36,974 | ₩37,483 | ₩36,199 | ₩37,322 | +0.94% | 78.4만 |
|---|
| 2026.02.23 | ₩37,656 | ₩38,887 | ₩36,533 | ₩37,269 | -1.03% | 74.9만 |
|---|
| 2026.02.20 | ₩38,379 | ₩39,315 | ₩36,827 | ₩38,124 | -0.66% | 207.3만 |
|---|
| 2026.02.19 | ₩34,059 | ₩39,154 | ₩33,524 | ₩38,980 | +14.45% | 239만 |
|---|
| 2026.02.18 | ₩30,743 | ₩34,969 | ₩30,489 | ₩34,139 | +11.05% | 201.9만 |
|---|
| 2026.02.17 | ₩30,074 | ₩31,211 | ₩29,486 | ₩30,796 | +2.40% | 87.2만 |
|---|
| 2026.02.13 | ₩32,414 | ₩32,588 | ₩29,767 | ₩30,021 | -7.38% | 103.7만 |
|---|
| 2026.02.12 | ₩32,094 | ₩32,735 | ₩31,064 | ₩31,652 | -1.37% | 88.2만 |
|---|
| 2026.02.11 | ₩33,123 | ₩33,538 | ₩31,839 | ₩32,361 | -2.30% | 61.9만 |
|---|
| 2026.02.10 | ₩33,698 | ₩34,033 | ₩32,762 | ₩32,936 | -2.26% | 76.3만 |
|---|
| 2026.02.09 | ₩33,056 | ₩33,872 | ₩32,441 | ₩33,685 | +1.90% | 67만 |
|---|
| 2026.02.06 | ₩31,238 | ₩33,712 | ₩31,064 | ₩33,056 | +5.82% | 113.1만 |
|---|
| 2026.02.05 | ₩32,281 | ₩33,203 | ₩30,355 | ₩30,796 | -4.60% | 121.3만 |
|---|
| 2026.02.04 | ₩33,137 | ₩33,150 | ₩31,692 | ₩32,762 | -1.13% | 77.4만 |
|---|
| 2026.02.03 | ₩30,823 | ₩33,337 | ₩30,449 | ₩33,270 | +7.94% | 124.1만 |
|---|
| 2026.02.02 | ₩29,111 | ₩30,877 | ₩29,085 | ₩30,877 | +6.06% | 82.6만 |
|---|
| 2026.01.30 | ₩30,355 | ₩30,756 | ₩29,192 | ₩29,272 | -3.57% | 97.3만 |
|---|
| 2026.01.29 | ₩28,898 | ₩30,355 | ₩28,162 | ₩30,235 | +4.63% | 110.5만 |
|---|
| 2026.01.28 | ₩31,906 | ₩31,906 | ₩28,617 | ₩28,844 | -9.60% | 174.8만 |
|---|
| 2026.01.27 | ₩31,679 | ₩31,759 | ₩30,890 | ₩31,452 | -0.72% | 60.3만 |
|---|
| 2026.01.26 | ₩30,796 | ₩31,706 | ₩30,489 | ₩31,585 | +2.56% | 95.7만 |
|---|
| 2026.01.23 | ₩32,120 | ₩32,281 | ₩30,770 | ₩31,024 | -3.41% | 125.3만 |
|---|
| 2026.01.22 | ₩32,548 | ₩33,083 | ₩32,214 | ₩32,321 | -0.70% | 98.1만 |
|---|
| 2026.01.21 | ₩31,973 | ₩32,923 | ₩31,452 | ₩32,508 | +1.67% | 147.6만 |
|---|
| 2026.01.20 | ₩33,939 | ₩34,367 | ₩31,532 | ₩32,361 | -4.65% | 208.7만 |
|---|
| 2026.01.16 | ₩32,307 | ₩33,284 | ₩32,040 | ₩32,562 | +0.79% | 98.5만 |
|---|
| 2026.01.15 | ₩33,003 | ₩33,016 | ₩31,465 | ₩32,147 | -2.59% | 159.9만 |
|---|
| 2026.01.14 | ₩32,776 | ₩33,431 | ₩32,401 | ₩33,150 | +1.14% | 106.9만 |
|---|
| 2026.01.13 | ₩32,455 | ₩34,019 | ₩32,254 | ₩33,150 | +2.14% | 73.1만 |
|---|
| 2026.01.12 | ₩31,585 | ₩33,244 | ₩31,077 | ₩32,776 | +3.77% | 149만 |
|---|
| 2026.01.09 | ₩34,768 | ₩35,035 | ₩30,957 | ₩31,880 | -8.31% | 260.6만 |
|---|
| 2026.01.08 | ₩34,581 | ₩35,062 | ₩33,524 | ₩34,166 | -1.20% | 85.4만 |
|---|
| 2026.01.07 | ₩34,875 | ₩36,025 | ₩34,367 | ₩35,183 | +0.88% | 117.7만 |
|---|
| 2026.01.06 | ₩33,070 | ₩35,356 | ₩32,976 | ₩34,942 | +5.66% | 119만 |
|---|
| 2026.01.05 | ₩37,322 | ₩38,098 | ₩32,548 | ₩33,177 | -11.11% | 320.7만 |
|---|
| 2026.01.02 | ₩38,900 | ₩39,261 | ₩36,787 | ₩37,857 | -2.68% | 133.6만 |
|---|
| 2025.12.31 | ₩38,459 | ₩39,101 | ₩37,456 | ₩38,592 | +0.35% | 138.5만 |
|---|
| 2025.12.30 | ₩40,063 | ₩40,237 | ₩37,710 | ₩38,726 | -3.34% | 85.2만 |
|---|
| 2025.12.29 | ₩39,622 | ₩41,066 | ₩39,569 | ₩40,170 | +1.38% | 91.8만 |
|---|
| 2025.12.26 | ₩39,488 | ₩40,090 | ₩39,047 | ₩39,702 | +0.54% | 91만 |
|---|
| 2025.12.24 | ₩38,606 | ₩40,344 | ₩38,124 | ₩39,689 | +2.81% | 46.2만 |
|---|
| 2025.12.23 | ₩38,887 | ₩39,783 | ₩38,205 | ₩38,646 | -0.62% | 99.9만 |
|---|
| 2025.12.22 | ₩37,349 | ₩40,117 | ₩37,148 | ₩39,448 | +5.62% | 107.6만 |
|---|
| 2025.12.19 | ₩35,049 | ₩39,368 | ₩34,915 | ₩37,188 | +6.10% | 193.3만 |
|---|
| 2025.12.18 | ₩34,915 | ₩36,092 | ₩34,821 | ₩35,022 | +0.31% | 91만 |
|---|
| 2025.12.17 | ₩34,554 | ₩36,038 | ₩34,233 | ₩34,969 | +1.20% | 141.1만 |
|---|
| 2025.12.16 | ₩34,835 | ₩35,851 | ₩34,434 | ₩34,795 | -0.12% | 138만 |
|---|
| 2025.12.15 | ₩34,594 | ₩36,346 | ₩34,554 | ₩35,503 | +2.63% | 125.1만 |
|---|
| 2025.12.12 | ₩35,503 | ₩36,266 | ₩34,220 | ₩34,795 | -2.00% | 178.6만 |
|---|
| 2025.12.11 | ₩37,469 | ₩38,098 | ₩36,292 | ₩36,346 | -3.00% | 184.3만 |
|---|
| 2025.12.10 | ₩37,844 | ₩39,087 | ₩36,787 | ₩38,338 | +1.31% | 203만 |
|---|
| 2025.12.09 | ₩37,442 | ₩37,937 | ₩36,119 | ₩36,613 | -2.21% | 186.3만 |
|---|
| 2025.12.08 | ₩35,570 | ₩42,043 | ₩35,102 | ₩38,191 | +7.37% | 535.2만 |
|---|
| 2025.12.05 | ₩35,758 | ₩38,285 | ₩34,781 | ₩35,958 | +0.56% | 704.1만 |
|---|
| 2025.12.04 | ₩37,777 | ₩40,919 | ₩30,823 | ₩33,966 | -10.09% | 866.9만 |
|---|
| 2025.12.03 | ₩40,117 | ₩53,984 | ₩28,750 | ₩40,063 | -0.13% | 5695.9만 |
|---|
| 2025.12.02 | ₩9,026 | ₩9,120 | ₩8,224 | ₩8,505 | -5.78% | 274.3만 |
|---|
| 2025.12.01 | ₩7,154 | ₩9,668 | ₩7,154 | ₩8,893 | +24.30% | 636.5만 |
|---|
| 2025.11.28 | ₩7,034 | ₩7,916 | ₩6,980 | ₩7,154 | +1.71% | 177.4만 |
|---|
| 2025.11.26 | ₩6,231 | ₩6,954 | ₩6,191 | ₩6,940 | +11.37% | 248.7만 |
|---|
| 2025.11.25 | ₩5,951 | ₩6,472 | ₩5,750 | ₩6,151 | +3.37% | 349.4만 |
|---|
| 2025.11.24 | ₩7,422 | ₩7,502 | ₩5,884 | ₩6,205 | -16.40% | 688.9만 |
|---|
| 2025.11.21 | ₩7,529 | ₩8,023 | ₩7,368 | ₩7,689 | +2.13% | 187.5만 |
|---|
| 2025.11.20 | ₩7,783 | ₩8,037 | ₩7,582 | ₩7,609 | -2.23% | 92.1만 |
|---|
| 2025.11.19 | ₩7,595 | ₩7,876 | ₩7,488 | ₩7,716 | +1.58% | 84.3만 |
|---|
| 2025.11.18 | ₩7,435 | ₩7,716 | ₩7,408 | ₩7,542 | +1.44% | 94.6만 |
|---|
| 2025.11.17 | ₩7,488 | ₩8,010 | ₩7,395 | ₩7,609 | +1.61% | 164.1만 |
|---|
| 2025.11.14 | ₩7,488 | ₩7,783 | ₩7,382 | ₩7,488 | 0.00% | 109.3만 |
|---|
| 2025.11.13 | ₩7,796 | ₩8,077 | ₩7,636 | ₩7,716 | -1.03% | 130.9만 |
|---|
| 2025.11.12 | ₩8,264 | ₩8,745 | ₩7,823 | ₩7,850 | -5.02% | 164.7만 |
|---|
| 2025.11.11 | ₩7,876 | ₩8,545 | ₩7,569 | ₩8,291 | +5.26% | 264.7만 |
|---|
| 2025.11.10 | ₩8,023 | ₩8,384 | ₩7,261 | ₩7,435 | -7.33% | 393.9만 |
|---|
| 2025.11.07 | ₩8,398 | ₩8,478 | ₩7,890 | ₩7,930 | -5.57% | 137.2만 |
|---|
| 2025.11.06 | ₩8,411 | ₩8,572 | ₩8,224 | ₩8,398 | -0.16% | 110.3만 |
|---|
| 2025.11.05 | ₩8,104 | ₩8,371 | ₩8,063 | ₩8,318 | +2.64% | 129.9만 |
|---|
| 2025.11.04 | ₩8,090 | ₩8,572 | ₩8,023 | ₩8,104 | +0.17% | 177.1만 |
|---|
| 2025.11.03 | ₩8,625 | ₩8,639 | ₩8,104 | ₩8,117 | -5.89% | 190만 |
|---|
| 2025.10.31 | ₩8,558 | ₩8,745 | ₩8,237 | ₩8,705 | +1.72% | 142.5만 |
|---|
| 2025.10.30 | ₩9,133 | ₩9,133 | ₩8,277 | ₩8,304 | -9.08% | 201.5만 |
|---|
| 2025.10.29 | ₩8,277 | ₩9,468 | ₩8,197 | ₩9,254 | +11.79% | 286.4만 |
|---|
| 2025.10.28 | ₩8,304 | ₩8,438 | ₩8,184 | ₩8,264 | -0.48% | 64.9만 |
|---|
| 2025.10.27 | ₩8,291 | ₩8,585 | ₩8,251 | ₩8,264 | -0.32% | 98.4만 |
|---|
| 2025.10.24 | ₩8,237 | ₩8,478 | ₩8,090 | ₩8,291 | +0.65% | 111.6만 |
|---|
| 2025.10.23 | ₩8,277 | ₩8,398 | ₩8,170 | ₩8,197 | -0.97% | 91.4만 |
|---|
| 2025.10.22 | ₩8,518 | ₩8,518 | ₩8,157 | ₩8,331 | -2.20% | 92만 |
|---|
| 2025.10.21 | ₩8,585 | ₩8,679 | ₩8,438 | ₩8,518 | -0.78% | 55만 |
|---|
| 2025.10.20 | ₩8,465 | ₩8,772 | ₩8,425 | ₩8,558 | +1.11% | 86.3만 |
|---|
| 2025.10.17 | ₩8,224 | ₩8,745 | ₩8,037 | ₩8,358 | +1.63% | 126.6만 |
|---|
| 2025.10.16 | ₩9,013 | ₩9,120 | ₩8,157 | ₩8,237 | -8.61% | 132.1만 |
|---|
| 2025.10.15 | ₩8,986 | ₩9,214 | ₩8,852 | ₩8,946 | -0.45% | 94.2만 |
|---|
| 2025.10.14 | ₩8,852 | ₩9,093 | ₩8,639 | ₩8,959 | +1.21% | 91.5만 |
|---|
| 2025.10.13 | ₩9,534 | ₩9,575 | ₩8,959 | ₩8,986 | -5.75% | 131.6만 |
|---|
| 2025.10.10 | ₩10,190 | ₩10,190 | ₩9,441 | ₩9,481 | -6.96% | 105.9만 |
|---|