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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,725 | ₩11,792 | ₩9,876 | ₩10,492 | -10.51% | 1699.2만 |
| 2026.09.28–2026.10.02 | ₩11,109 | ₩14,365 | ₩10,921 | ₩11,993 | +7.96% | 3184.6만 |
| 2026.09.21–2026.09.25 | ₩12,248 | ₩12,703 | ₩11,082 | ₩11,203 | -8.53% | 1236.6만 |
| 2026.09.14–2026.09.18 | ₩12,208 | ₩13,119 | ₩11,229 | ₩12,141 | -0.55% | 1464.1만 |
| 2026.09.08–2026.09.11 | ₩12,261 | ₩12,717 | ₩10,961 | ₩11,216 | -8.52% | 1046.1만 |
| 2026.08.31–2026.09.04 | ₩12,730 | ₩14,740 | ₩12,154 | ₩12,596 | -1.05% | 2263.6만 |
| 2026.08.24–2026.08.28 | ₩10,760 | ₩14,218 | ₩8,496 | ₩12,851 | +19.43% | 6698.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,206 |
| ₩11,109 |
| ₩8,054 |
| ₩8,429 |
| -8.44% |
| 5279.3만 |
| 2026.08.10–2026.08.14 | ₩5,414 | ₩10,921 | ₩4,998 | ₩8,911 | +64.60% | 9225.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,065 | ₩6,298 | ₩4,904 | ₩5,481 | +8.20% | 1989.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,866 | ₩10,519 | ₩3,966 | ₩5,159 | -34.41% | 8275.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,372 | ₩27,524 | ₩24,536 | ₩26,398 | +0.10% | 1019.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,542 | ₩28,851 | ₩24,978 | ₩26,050 | -8.73% | 638.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,584 | ₩31,959 | ₩28,395 | ₩28,824 | -8.74% | 742.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,194 | ₩36,248 | ₩30,191 | ₩31,102 | -14.07% | 855만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,531 | ₩41,447 | ₩34,345 | ₩35,430 | -10.37% | 987.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,894 | ₩39,222 | ₩34,305 | ₩38,030 | +8.99% | 619.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,382 | ₩36,690 | ₩33,031 | ₩34,573 | -4.97% | 509.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,557 | ₩39,557 | ₩35,591 | ₩35,792 | -9.52% | 345만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,437 | ₩40,897 | ₩38,552 | ₩40,147 | +1.80% | 248.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,847 | ₩40,201 | ₩35,645 | ₩38,686 | -0.41% | 460.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,603 | ₩43,618 | ₩38,231 | ₩38,579 | -4.98% | 627.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,822 | ₩46,231 | ₩38,124 | ₩40,710 | -2.66% | 684.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,316 | ₩48,040 | ₩41,299 | ₩41,420 | -12.46% | 510.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,726 | ₩49,340 | ₩44,033 | ₩47,263 | +1.15% | 424.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,822 | ₩48,227 | ₩41,407 | ₩46,499 | +11.18% | 563.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,854 | ₩44,422 | ₩39,638 | ₩41,809 | -2.44% | 363.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,928 | ₩43,417 | ₩36,851 | ₩43,028 | +10.53% | 570.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,758 | ₩40,817 | ₩37,722 | ₩38,727 | -2.60% | 508.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,897 | ₩43,484 | ₩38,981 | ₩38,995 | -4.65% | 1013만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,232 | ₩48,897 | ₩38,834 | ₩40,871 | -0.88% | 1313.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,765 | ₩38,713 | ₩33,608 | ₩37,387 | +4.53% | 533.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,735 | ₩38,968 | ₩36,274 | ₩37,427 | -0.82% | 416.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,137 | ₩39,397 | ₩29,547 | ₩38,204 | +26.77% | 735.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,125 | ₩34,104 | ₩29,829 | ₩30,083 | -9.18% | 397.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,172 | ₩33,782 | ₩29,145 | ₩33,125 | +13.55% | 518.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,861 | ₩31,973 | ₩28,221 | ₩29,333 | -4.95% | 538.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,010 | ₩34,439 | ₩30,834 | ₩31,088 | -8.59% | 579.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,651 | ₩34,090 | ₩31,142 | ₩32,629 | +3.09% | 587.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,400 | ₩38,177 | ₩31,021 | ₩31,946 | -14.58% | 903.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,705 | ₩41,152 | ₩36,864 | ₩37,936 | -4.45% | 449만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,427 | ₩40,428 | ₩37,226 | ₩39,785 | +6.30% | 344.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,666 | ₩39,450 | ₩34,305 | ₩37,266 | +7.50% | 688.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,645 | ₩42,130 | ₩34,291 | ₩34,867 | -2.18% | 1287.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,169 | ₩54,097 | ₩7,169 | ₩36,033 | +402.62% | 8177.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,437 | ₩7,933 | ₩5,762 | ₩7,169 | -3.60% | 1464.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,504 | ₩8,054 | ₩7,384 | ₩7,705 | +2.68% | 622.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,040 | ₩8,764 | ₩7,276 | ₩7,504 | -6.67% | 1063.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,643 | ₩8,657 | ₩7,906 | ₩7,946 | -8.06% | 744.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,308 | ₩9,487 | ₩8,201 | ₩8,724 | +5.00% | 793.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,482 | ₩8,791 | ₩8,107 | ₩8,308 | -2.05% | 436.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,554 | ₩9,595 | ₩8,054 | ₩8,375 | -12.34% | 575.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,211 | ₩10,211 | ₩9,461 | ₩9,501 | -6.96% | 105.9만 |
|---|