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 | ₩10,742 | ₩10,796 | ₩10,313 | ₩10,501 | -2.25% | 169.4만 |
| 2026.10.08 | ₩10,581 | ₩10,957 | ₩10,460 | ₩10,742 | +1.52% | 251.3만 |
| 2026.10.07 | ₩10,179 | ₩11,091 | ₩10,004 | ₩10,863 | +6.72% | 288.6만 |
| 2026.10.06 | ₩10,393 | ₩10,581 | ₩10,004 | ₩10,393 | 0.00% | 312.7만 |
| 2026.10.05 | ₩11,734 | ₩11,801 | ₩9,884 | ₩10,434 | -11.09% | 677.2만 |
| 2026.10.02 | ₩12,257 | ₩12,391 | ₩11,761 | ₩12,003 | -2.08% | 263.9만 |
| 2026.10.01 | ₩12,552 | ₩12,593 | ₩11,842 | ₩11,989 | -4.49% | 387.6만 |
| 2026.09.30 | ₩13,451 | ₩14,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,700 |
| -5.58% |
| 2056.7만 |
| 2026.09.29 | ₩11,734 | ₩12,029 | ₩11,399 | ₩11,493 | -2.06% | 267.5만 |
|---|
| 2026.09.28 | ₩11,117 | ₩11,855 | ₩10,930 | ₩11,681 | +5.07% | 209만 |
|---|
| 2026.09.25 | ₩11,547 | ₩11,627 | ₩11,131 | ₩11,211 | -2.90% | 191.1만 |
|---|
| 2026.09.24 | ₩11,533 | ₩11,895 | ₩11,091 | ₩11,493 | -0.35% | 240만 |
|---|
| 2026.09.23 | ₩12,418 | ₩12,552 | ₩11,426 | ₩11,627 | -6.37% | 313.9만 |
|---|
| 2026.09.22 | ₩12,083 | ₩12,713 | ₩11,922 | ₩12,526 | +3.66% | 249.7만 |
|---|
| 2026.09.21 | ₩12,257 | ₩12,445 | ₩11,855 | ₩11,936 | -2.63% | 241.9만 |
|---|
| 2026.09.18 | ₩12,472 | ₩12,552 | ₩12,016 | ₩12,150 | -2.58% | 324.7만 |
|---|
| 2026.09.17 | ₩11,976 | ₩13,129 | ₩11,828 | ₩12,633 | +5.49% | 393.8만 |
|---|
| 2026.09.16 | ₩11,506 | ₩12,164 | ₩11,278 | ₩11,480 | -0.23% | 238.1만 |
|---|
| 2026.09.15 | ₩11,842 | ₩11,936 | ₩11,238 | ₩11,480 | -3.06% | 217.2만 |
|---|
| 2026.09.14 | ₩12,217 | ₩12,391 | ₩11,681 | ₩11,815 | -3.29% | 290.4만 |
|---|
| 2026.09.11 | ₩11,158 | ₩11,627 | ₩11,077 | ₩11,225 | +0.60% | 207만 |
|---|
| 2026.09.10 | ₩11,506 | ₩11,667 | ₩10,970 | ₩11,131 | -3.26% | 291.2만 |
|---|
| 2026.09.09 | ₩12,177 | ₩12,432 | ₩11,533 | ₩11,587 | -4.85% | 275.1만 |
|---|
| 2026.09.08 | ₩12,271 | ₩12,727 | ₩11,815 | ₩12,150 | -0.98% | 272.7만 |
|---|
| 2026.09.04 | ₩12,606 | ₩13,156 | ₩12,418 | ₩12,606 | 0.00% | 255.6만 |
|---|
| 2026.09.03 | ₩13,183 | ₩13,317 | ₩12,257 | ₩12,445 | -5.60% | 405.6만 |
|---|
| 2026.09.02 | ₩13,505 | ₩14,282 | ₩12,874 | ₩13,263 | -1.79% | 515.6만 |
|---|
| 2026.09.01 | ₩14,443 | ₩14,752 | ₩13,210 | ₩13,424 | -7.06% | 630.9만 |
|---|
| 2026.08.31 | ₩12,740 | ₩13,773 | ₩12,164 | ₩13,290 | +4.32% | 455.9만 |
|---|
| 2026.08.28 | ₩13,049 | ₩13,679 | ₩12,700 | ₩12,861 | -1.44% | 518.7만 |
|---|
| 2026.08.27 | ₩12,324 | ₩14,229 | ₩11,936 | ₩13,491 | +9.47% | 1204.6만 |
|---|
| 2026.08.26 | ₩11,117 | ₩13,250 | ₩10,796 | ₩12,552 | +12.91% | 1203.7만 |
|---|
| 2026.08.25 | ₩9,723 | ₩11,533 | ₩9,723 | ₩11,117 | +14.34% | 1763.4만 |
|---|
| 2026.08.24 | ₩10,769 | ₩10,769 | ₩8,502 | ₩9,119 | -15.32% | 2008.6만 |
|---|
| 2026.08.21 | ₩9,133 | ₩9,495 | ₩8,060 | ₩8,435 | -7.64% | 836.1만 |
|---|
| 2026.08.20 | ₩10,273 | ₩10,487 | ₩9,160 | ₩9,173 | -10.70% | 810.9만 |
|---|
| 2026.08.19 | ₩9,642 | ₩10,715 | ₩9,575 | ₩10,702 | +10.99% | 856.6만 |
|---|
| 2026.08.18 | ₩10,058 | ₩11,117 | ₩9,066 | ₩9,495 | -5.60% | 853.9만 |
|---|
| 2026.08.17 | ₩9,213 | ₩10,179 | ₩8,838 | ₩9,991 | +8.44% | 1921.9만 |
|---|
| 2026.08.14 | ₩10,273 | ₩10,930 | ₩8,100 | ₩8,918 | -13.19% | 6633.4만 |
|---|
| 2026.08.13 | ₩5,606 | ₩5,928 | ₩5,552 | ₩5,646 | +0.72% | 1675만 |
|---|
| 2026.08.12 | ₩5,297 | ₩5,767 | ₩5,230 | ₩5,619 | +6.08% | 275.3만 |
|---|
| 2026.08.11 | ₩5,163 | ₩5,364 | ₩5,002 | ₩5,270 | +2.08% | 333.2만 |
|---|
| 2026.08.10 | ₩5,418 | ₩5,512 | ₩5,109 | ₩5,163 | -4.70% | 308.9만 |
|---|
| 2026.08.07 | ₩5,579 | ₩6,303 | ₩5,431 | ₩5,485 | -1.68% | 361.8만 |
|---|
| 2026.08.06 | ₩5,203 | ₩5,646 | ₩5,190 | ₩5,606 | +7.73% | 321.3만 |
|---|
| 2026.08.05 | ₩5,579 | ₩5,780 | ₩5,163 | ₩5,270 | -5.53% | 367.8만 |
|---|
| 2026.08.04 | ₩5,539 | ₩5,928 | ₩5,485 | ₩5,592 | +0.97% | 421.9만 |
|---|
| 2026.08.03 | ₩5,069 | ₩5,632 | ₩4,908 | ₩5,632 | +11.11% | 516.7만 |
|---|
| 2026.07.31 | ₩5,418 | ₩6,249 | ₩5,096 | ₩5,163 | -4.70% | 729.7만 |
|---|
| 2026.07.30 | ₩4,117 | ₩5,646 | ₩3,970 | ₩5,619 | +36.48% | 2891.7만 |
|---|
| 2026.07.29 | ₩8,811 | ₩8,811 | ₩8,811 | ₩8,811 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩9,092 | ₩9,683 | ₩7,604 | ₩8,811 | -3.10% | 1654.6만 |
|---|
| 2026.07.27 | ₩7,872 | ₩10,527 | ₩7,805 | ₩9,387 | +19.25% | 2999.5만 |
|---|
| 2026.07.24 | ₩26,513 | ₩27,063 | ₩24,555 | ₩26,419 | -0.35% | 247만 |
|---|
| 2026.07.23 | ₩24,823 | ₩27,546 | ₩24,796 | ₩26,593 | +7.13% | 201만 |
|---|
| 2026.07.22 | ₩26,446 | ₩26,714 | ₩25,172 | ₩25,360 | -4.11% | 154.5만 |
|---|
| 2026.07.21 | ₩26,151 | ₩27,036 | ₩25,454 | ₩26,540 | +1.49% | 225.7만 |
|---|
| 2026.07.20 | ₩26,392 | ₩27,049 | ₩25,386 | ₩26,151 | -0.91% | 191.2만 |
|---|
| 2026.07.17 | ₩25,172 | ₩26,540 | ₩24,998 | ₩26,070 | +3.57% | 116.5만 |
|---|
| 2026.07.16 | ₩27,344 | ₩27,479 | ₩25,480 | ₩25,641 | -6.23% | 149만 |
|---|
| 2026.07.15 | ₩27,666 | ₩27,948 | ₩26,285 | ₩27,291 | -1.36% | 137.1만 |
|---|
| 2026.07.14 | ₩27,639 | ₩28,216 | ₩27,183 | ₩27,733 | +0.34% | 108.5만 |
|---|
| 2026.07.13 | ₩28,565 | ₩28,873 | ₩27,049 | ₩27,639 | -3.24% | 127.5만 |
|---|
| 2026.07.10 | ₩30,281 | ₩30,281 | ₩28,417 | ₩28,846 | -4.74% | 122.8만 |
|---|
| 2026.07.09 | ₩30,080 | ₩30,201 | ₩29,168 | ₩30,174 | +0.31% | 116.9만 |
|---|
| 2026.07.08 | ₩29,852 | ₩30,885 | ₩28,712 | ₩29,839 | -0.04% | 145.7만 |
|---|
| 2026.07.07 | ₩30,241 | ₩30,456 | ₩29,262 | ₩29,799 | -1.46% | 144.8만 |
|---|
| 2026.07.06 | ₩31,609 | ₩31,985 | ₩29,034 | ₩30,080 | -4.84% | 212.7만 |
|---|
| 2026.07.02 | ₩31,019 | ₩32,950 | ₩30,214 | ₩31,126 | +0.35% | 164만 |
|---|
| 2026.07.01 | ₩32,360 | ₩32,521 | ₩30,898 | ₩30,938 | -4.39% | 180.8만 |
|---|
| 2026.06.30 | ₩31,998 | ₩33,513 | ₩31,998 | ₩32,293 | +0.92% | 185.9만 |
|---|
| 2026.06.29 | ₩36,222 | ₩36,276 | ₩31,462 | ₩31,917 | -11.88% | 324.4만 |
|---|
| 2026.06.26 | ₩36,477 | ₩36,745 | ₩34,372 | ₩35,458 | -2.79% | 549만 |
|---|
| 2026.06.25 | ₩39,427 | ₩41,479 | ₩39,280 | ₩40,769 | +3.40% | 102.6만 |
|---|
| 2026.06.24 | ₩40,071 | ₩40,246 | ₩39,146 | ₩39,575 | -1.24% | 80.3만 |
|---|
| 2026.06.23 | ₩38,529 | ₩40,219 | ₩38,261 | ₩39,696 | +3.03% | 79.5만 |
|---|
| 2026.06.22 | ₩39,562 | ₩40,487 | ₩38,744 | ₩39,347 | -0.54% | 175.9만 |
|---|
| 2026.06.18 | ₩37,925 | ₩39,253 | ₩37,054 | ₩38,060 | +0.35% | 309.6만 |
|---|
| 2026.06.17 | ₩36,584 | ₩38,529 | ₩36,169 | ₩37,483 | +2.46% | 146만 |
|---|
| 2026.06.16 | ₩35,941 | ₩36,303 | ₩34,331 | ₩34,935 | -2.80% | 65.5만 |
|---|
| 2026.06.15 | ₩34,921 | ₩36,169 | ₩34,868 | ₩35,833 | +2.61% | 98.6만 |
|---|
| 2026.06.12 | ₩33,674 | ₩35,029 | ₩33,527 | ₩34,600 | +2.75% | 77.4만 |
|---|
| 2026.06.11 | ₩34,010 | ₩34,385 | ₩33,057 | ₩33,580 | -1.26% | 122.1만 |
|---|
| 2026.06.10 | ₩34,841 | ₩35,431 | ₩33,540 | ₩33,969 | -2.50% | 148.4만 |
|---|
| 2026.06.09 | ₩35,565 | ₩36,169 | ₩33,621 | ₩34,881 | -1.92% | 97.6만 |
|---|
| 2026.06.08 | ₩36,410 | ₩36,718 | ₩34,868 | ₩35,082 | -3.65% | 64.1만 |
|---|
| 2026.06.05 | ₩37,389 | ₩37,483 | ₩35,619 | ₩35,820 | -4.20% | 57.8만 |
|---|
| 2026.06.04 | ₩37,255 | ₩38,220 | ₩36,893 | ₩37,483 | +0.61% | 58.4만 |
|---|
| 2026.06.03 | ₩36,249 | ₩37,362 | ₩36,102 | ₩37,067 | +2.26% | 66.5만 |
|---|
| 2026.06.02 | ₩37,617 | ₩37,899 | ₩36,330 | ₩36,665 | -2.53% | 89.6만 |
|---|
| 2026.06.01 | ₩39,588 | ₩39,588 | ₩37,590 | ₩38,261 | -3.35% | 72.6만 |
|---|
| 2026.05.29 | ₩40,567 | ₩40,929 | ₩39,615 | ₩40,178 | -0.96% | 84.1만 |
|---|
| 2026.05.28 | ₩39,173 | ₩39,374 | ₩38,583 | ₩39,039 | -0.34% | 41.7만 |
|---|
| 2026.05.27 | ₩39,454 | ₩40,058 | ₩38,717 | ₩39,079 | -0.95% | 55.4만 |
|---|
| 2026.05.26 | ₩39,468 | ₩39,495 | ₩38,690 | ₩39,374 | -0.24% | 67.5만 |
|---|
| 2026.05.22 | ₩39,669 | ₩40,232 | ₩38,435 | ₩38,717 | -2.40% | 57만 |
|---|
| 2026.05.21 | ₩38,569 | ₩40,125 | ₩37,791 | ₩39,669 | +2.85% | 89.3만 |
|---|
| 2026.05.20 | ₩36,906 | ₩39,052 | ₩36,330 | ₩38,904 | +5.41% | 112.4만 |
|---|
| 2026.05.19 | ₩37,067 | ₩37,550 | ₩35,672 | ₩36,102 | -2.60% | 110.3만 |
|---|
| 2026.05.18 | ₩38,878 | ₩39,159 | ₩36,718 | ₩37,577 | -3.35% | 91.7만 |
|---|
| 2026.05.15 | ₩39,039 | ₩40,004 | ₩38,261 | ₩38,609 | -1.10% | 98.9만 |
|---|
| 2026.05.14 | ₩40,903 | ₩41,479 | ₩39,320 | ₩39,977 | -2.26% | 86.5만 |
|---|
| 2026.05.13 | ₩41,131 | ₩42,847 | ₩39,240 | ₩40,675 | -1.11% | 169.4만 |
|---|
| 2026.05.12 | ₩42,351 | ₩43,048 | ₩41,479 | ₩42,271 | -0.19% | 105.7만 |
|---|
| 2026.05.11 | ₩40,634 | ₩43,652 | ₩40,259 | ₩42,780 | +5.28% | 167.1만 |
|---|
| 2026.05.08 | ₩39,562 | ₩41,949 | ₩38,153 | ₩40,742 | +2.98% | 370.9만 |
|---|
| 2026.05.07 | ₩45,529 | ₩46,093 | ₩44,282 | ₩45,516 | -0.03% | 81.6만 |
|---|
| 2026.05.06 | ₩44,443 | ₩46,267 | ₩44,108 | ₩46,106 | +3.74% | 71.1만 |
|---|
| 2026.05.05 | ₩45,221 | ₩46,052 | ₩42,351 | ₩44,202 | -2.25% | 69.3만 |
|---|
| 2026.05.04 | ₩41,855 | ₩45,114 | ₩41,654 | ₩44,926 | +7.34% | 91.6만 |
|---|
| 2026.05.01 | ₩44,926 | ₩45,047 | ₩41,332 | ₩41,452 | -7.73% | 174만 |
|---|
| 2026.04.30 | ₩44,336 | ₩46,455 | ₩43,907 | ₩45,033 | +1.57% | 83.8만 |
|---|
| 2026.04.29 | ₩45,476 | ₩45,744 | ₩43,290 | ₩43,531 | -4.28% | 77.3만 |
|---|
| 2026.04.28 | ₩46,937 | ₩48,077 | ₩45,087 | ₩45,570 | -2.91% | 75.8만 |
|---|
| 2026.04.27 | ₩47,353 | ₩47,554 | ₩45,757 | ₩47,072 | -0.59% | 99.4만 |
|---|
| 2026.04.24 | ₩45,409 | ₩47,393 | ₩44,336 | ₩47,300 | +4.16% | 96.5만 |
|---|
| 2026.04.23 | ₩46,937 | ₩47,031 | ₩44,068 | ₩45,409 | -3.26% | 84.5만 |
|---|
| 2026.04.22 | ₩47,970 | ₩48,265 | ₩46,307 | ₩46,937 | -2.15% | 59.1만 |
|---|
| 2026.04.21 | ₩46,093 | ₩47,568 | ₩45,275 | ₩47,393 | +2.82% | 80.4만 |
|---|
| 2026.04.20 | ₩46,763 | ₩49,378 | ₩45,462 | ₩45,878 | -1.89% | 103.8만 |
|---|
| 2026.04.17 | ₩47,420 | ₩47,823 | ₩46,039 | ₩46,535 | -1.87% | 77만 |
|---|
| 2026.04.16 | ₩47,326 | ₩47,541 | ₩44,845 | ₩46,388 | -1.98% | 84.9만 |
|---|
| 2026.04.15 | ₩46,696 | ₩47,340 | ₩45,690 | ₩46,991 | +0.63% | 75.7만 |
|---|
| 2026.04.14 | ₩45,596 | ₩46,629 | ₩44,684 | ₩46,562 | +2.12% | 95.1만 |
|---|
| 2026.04.13 | ₩41,855 | ₩48,265 | ₩41,439 | ₩46,321 | +10.67% | 230.8만 |
|---|
| 2026.04.10 | ₩42,297 | ₩42,485 | ₩39,669 | ₩41,841 | -1.08% | 74.4만 |
|---|
| 2026.04.09 | ₩41,868 | ₩43,089 | ₩41,546 | ₩42,391 | +1.25% | 68.7만 |
|---|
| 2026.04.08 | ₩44,081 | ₩44,255 | ₩41,962 | ₩42,378 | -3.86% | 64만 |
|---|
| 2026.04.07 | ₩42,069 | ₩42,887 | ₩40,675 | ₩42,874 | +1.91% | 71.4만 |
|---|
| 2026.04.06 | ₩42,887 | ₩44,456 | ₩42,096 | ₩42,485 | -0.94% | 84.7만 |
|---|
| 2026.04.02 | ₩39,012 | ₩43,451 | ₩38,770 | ₩43,062 | +10.38% | 122.6만 |
|---|
| 2026.04.01 | ₩40,836 | ₩42,566 | ₩40,165 | ₩40,393 | -1.08% | 178.6만 |
|---|
| 2026.03.31 | ₩38,261 | ₩40,889 | ₩37,952 | ₩40,769 | +6.55% | 194.5만 |
|---|
| 2026.03.30 | ₩38,958 | ₩39,253 | ₩36,879 | ₩37,242 | -4.41% | 74.5만 |
|---|
| 2026.03.27 | ₩39,722 | ₩40,849 | ₩38,046 | ₩38,757 | -2.43% | 90.9만 |
|---|
| 2026.03.26 | ₩39,481 | ₩40,567 | ₩39,012 | ₩40,165 | +1.73% | 69.6만 |
|---|
| 2026.03.25 | ₩39,132 | ₩40,822 | ₩38,945 | ₩40,098 | +2.47% | 105.7만 |
|---|
| 2026.03.24 | ₩39,696 | ₩40,125 | ₩38,033 | ₩38,717 | -2.47% | 109.8만 |
|---|
| 2026.03.23 | ₩39,790 | ₩40,661 | ₩37,751 | ₩40,366 | +1.45% | 132.4만 |
|---|
| 2026.03.20 | ₩41,868 | ₩43,518 | ₩39,012 | ₩39,025 | -6.79% | 576.1만 |
|---|
| 2026.03.19 | ₩40,903 | ₩41,908 | ₩39,427 | ₩41,801 | +2.20% | 125.6만 |
|---|
| 2026.03.18 | ₩41,908 | ₩42,244 | ₩40,782 | ₩41,439 | -1.12% | 95.1만 |
|---|
| 2026.03.17 | ₩41,117 | ₩42,700 | ₩40,420 | ₩41,828 | +1.73% | 93.9만 |
|---|
| 2026.03.16 | ₩40,929 | ₩43,504 | ₩40,500 | ₩40,983 | +0.13% | 122.3만 |
|---|
| 2026.03.13 | ₩44,255 | ₩44,255 | ₩39,441 | ₩40,903 | -7.58% | 260.7만 |
|---|
| 2026.03.12 | ₩45,516 | ₩45,878 | ₩43,250 | ₩44,819 | -1.53% | 122.9만 |
|---|
| 2026.03.11 | ₩43,585 | ₩47,072 | ₩43,585 | ₩45,020 | +3.29% | 182.3만 |
|---|
| 2026.03.10 | ₩43,585 | ₩48,936 | ₩43,022 | ₩44,792 | +2.77% | 481만 |
|---|
| 2026.03.09 | ₩41,265 | ₩42,123 | ₩38,864 | ₩41,077 | -0.45% | 266.9만 |
|---|
| 2026.03.06 | ₩34,077 | ₩38,744 | ₩33,634 | ₩37,416 | +9.80% | 234.7만 |
|---|
| 2026.03.05 | ₩34,197 | ₩34,693 | ₩33,661 | ₩34,626 | +1.25% | 79.2만 |
|---|
| 2026.03.04 | ₩35,458 | ₩35,646 | ₩33,969 | ₩34,197 | -3.56% | 75.1만 |
|---|
| 2026.03.03 | ₩34,358 | ₩35,565 | ₩33,688 | ₩34,653 | +0.86% | 76.4만 |
|---|
| 2026.03.02 | ₩35,793 | ₩37,054 | ₩35,270 | ₩36,021 | +0.64% | 67.6만 |
|---|
| 2026.02.27 | ₩37,228 | ₩37,523 | ₩36,383 | ₩37,456 | +0.61% | 143.4만 |
|---|
| 2026.02.26 | ₩38,086 | ₩38,153 | ₩36,812 | ₩37,402 | -1.80% | 67.1만 |
|---|
| 2026.02.25 | ₩37,537 | ₩38,730 | ₩37,389 | ₩38,019 | +1.29% | 52.8만 |
|---|
| 2026.02.24 | ₩37,081 | ₩37,590 | ₩36,303 | ₩37,429 | +0.94% | 78.4만 |
|---|
| 2026.02.23 | ₩37,765 | ₩38,998 | ₩36,638 | ₩37,376 | -1.03% | 74.9만 |
|---|
| 2026.02.20 | ₩38,489 | ₩39,427 | ₩36,933 | ₩38,234 | -0.66% | 207.3만 |
|---|
| 2026.02.19 | ₩34,157 | ₩39,267 | ₩33,621 | ₩39,092 | +14.45% | 239만 |
|---|
| 2026.02.18 | ₩30,831 | ₩35,069 | ₩30,576 | ₩34,238 | +11.05% | 201.9만 |
|---|
| 2026.02.17 | ₩30,161 | ₩31,301 | ₩29,571 | ₩30,885 | +2.40% | 87.2만 |
|---|
| 2026.02.13 | ₩32,508 | ₩32,682 | ₩29,852 | ₩30,107 | -7.38% | 103.7만 |
|---|
| 2026.02.12 | ₩32,186 | ₩32,829 | ₩31,153 | ₩31,743 | -1.37% | 88.2만 |
|---|
| 2026.02.11 | ₩33,218 | ₩33,634 | ₩31,931 | ₩32,454 | -2.30% | 61.9만 |
|---|
| 2026.02.10 | ₩33,795 | ₩34,130 | ₩32,856 | ₩33,031 | -2.26% | 76.3만 |
|---|
| 2026.02.09 | ₩33,151 | ₩33,969 | ₩32,534 | ₩33,782 | +1.90% | 67만 |
|---|
| 2026.02.06 | ₩31,327 | ₩33,808 | ₩31,153 | ₩33,151 | +5.82% | 113.1만 |
|---|
| 2026.02.05 | ₩32,373 | ₩33,299 | ₩30,442 | ₩30,885 | -4.60% | 121.3만 |
|---|
| 2026.02.04 | ₩33,232 | ₩33,245 | ₩31,783 | ₩32,856 | -1.13% | 77.4만 |
|---|
| 2026.02.03 | ₩30,912 | ₩33,433 | ₩30,536 | ₩33,366 | +7.94% | 124.1만 |
|---|
| 2026.02.02 | ₩29,195 | ₩30,965 | ₩29,168 | ₩30,965 | +6.06% | 82.6만 |
|---|
| 2026.01.30 | ₩30,442 | ₩30,845 | ₩29,276 | ₩29,356 | -3.57% | 97.3만 |
|---|
| 2026.01.29 | ₩28,981 | ₩30,442 | ₩28,243 | ₩30,322 | +4.63% | 110.5만 |
|---|
| 2026.01.28 | ₩31,998 | ₩31,998 | ₩28,699 | ₩28,927 | -9.60% | 174.8만 |
|---|
| 2026.01.27 | ₩31,770 | ₩31,850 | ₩30,979 | ₩31,542 | -0.72% | 60.3만 |
|---|
| 2026.01.26 | ₩30,885 | ₩31,797 | ₩30,576 | ₩31,676 | +2.56% | 95.7만 |
|---|
| 2026.01.23 | ₩32,213 | ₩32,373 | ₩30,858 | ₩31,113 | -3.41% | 125.3만 |
|---|
| 2026.01.22 | ₩32,642 | ₩33,178 | ₩32,306 | ₩32,414 | -0.70% | 98.1만 |
|---|
| 2026.01.21 | ₩32,065 | ₩33,017 | ₩31,542 | ₩32,601 | +1.67% | 147.6만 |
|---|
| 2026.01.20 | ₩34,036 | ₩34,466 | ₩31,622 | ₩32,454 | -4.65% | 208.7만 |
|---|
| 2026.01.16 | ₩32,400 | ₩33,379 | ₩32,132 | ₩32,655 | +0.79% | 98.5만 |
|---|
| 2026.01.15 | ₩33,098 | ₩33,111 | ₩31,555 | ₩32,239 | -2.59% | 159.9만 |
|---|
| 2026.01.14 | ₩32,870 | ₩33,527 | ₩32,494 | ₩33,245 | +1.14% | 106.9만 |
|---|
| 2026.01.13 | ₩32,548 | ₩34,117 | ₩32,347 | ₩33,245 | +2.14% | 73.1만 |
|---|
| 2026.01.12 | ₩31,676 | ₩33,339 | ₩31,166 | ₩32,870 | +3.77% | 149만 |
|---|
| 2026.01.09 | ₩34,868 | ₩35,136 | ₩31,046 | ₩31,971 | -8.31% | 260.6만 |
|---|
| 2026.01.08 | ₩34,680 | ₩35,163 | ₩33,621 | ₩34,264 | -1.20% | 85.4만 |
|---|
| 2026.01.07 | ₩34,975 | ₩36,128 | ₩34,466 | ₩35,284 | +0.88% | 117.7만 |
|---|
| 2026.01.06 | ₩33,165 | ₩35,458 | ₩33,071 | ₩35,042 | +5.66% | 119만 |
|---|
| 2026.01.05 | ₩37,429 | ₩38,207 | ₩32,642 | ₩33,272 | -11.11% | 320.7만 |
|---|
| 2026.01.02 | ₩39,012 | ₩39,374 | ₩36,893 | ₩37,966 | -2.68% | 133.6만 |
|---|
| 2025.12.31 | ₩38,569 | ₩39,213 | ₩37,563 | ₩38,703 | +0.35% | 138.5만 |
|---|
| 2025.12.30 | ₩40,178 | ₩40,353 | ₩37,818 | ₩38,837 | -3.34% | 85.2만 |
|---|
| 2025.12.29 | ₩39,736 | ₩41,184 | ₩39,682 | ₩40,286 | +1.38% | 91.8만 |
|---|
| 2025.12.26 | ₩39,602 | ₩40,205 | ₩39,159 | ₩39,816 | +0.54% | 91만 |
|---|
| 2025.12.24 | ₩38,717 | ₩40,460 | ₩38,234 | ₩39,803 | +2.81% | 46.2만 |
|---|
| 2025.12.23 | ₩38,998 | ₩39,897 | ₩38,314 | ₩38,757 | -0.62% | 99.9만 |
|---|
| 2025.12.22 | ₩37,456 | ₩40,232 | ₩37,255 | ₩39,562 | +5.62% | 107.6만 |
|---|
| 2025.12.19 | ₩35,149 | ₩39,481 | ₩35,015 | ₩37,295 | +6.10% | 193.3만 |
|---|
| 2025.12.18 | ₩35,015 | ₩36,195 | ₩34,921 | ₩35,123 | +0.31% | 91만 |
|---|
| 2025.12.17 | ₩34,653 | ₩36,142 | ₩34,331 | ₩35,069 | +1.20% | 141.1만 |
|---|
| 2025.12.16 | ₩34,935 | ₩35,954 | ₩34,533 | ₩34,895 | -0.12% | 138만 |
|---|
| 2025.12.15 | ₩34,693 | ₩36,450 | ₩34,653 | ₩35,605 | +2.63% | 125.1만 |
|---|
| 2025.12.12 | ₩35,605 | ₩36,370 | ₩34,318 | ₩34,895 | -2.00% | 178.6만 |
|---|
| 2025.12.11 | ₩37,577 | ₩38,207 | ₩36,397 | ₩36,450 | -3.00% | 184.3만 |
|---|
| 2025.12.10 | ₩37,952 | ₩39,199 | ₩36,893 | ₩38,448 | +1.31% | 203만 |
|---|
| 2025.12.09 | ₩37,550 | ₩38,046 | ₩36,222 | ₩36,718 | -2.21% | 186.3만 |
|---|
| 2025.12.08 | ₩35,672 | ₩42,163 | ₩35,203 | ₩38,301 | +7.37% | 535.2만 |
|---|
| 2025.12.05 | ₩35,860 | ₩38,395 | ₩34,881 | ₩36,061 | +0.56% | 704.1만 |
|---|
| 2025.12.04 | ₩37,885 | ₩41,037 | ₩30,912 | ₩34,063 | -10.09% | 866.9만 |
|---|
| 2025.12.03 | ₩40,232 | ₩54,139 | ₩28,833 | ₩40,178 | -0.13% | 5695.9만 |
|---|
| 2025.12.02 | ₩9,052 | ₩9,146 | ₩8,248 | ₩8,529 | -5.78% | 274.3만 |
|---|
| 2025.12.01 | ₩7,175 | ₩9,696 | ₩7,175 | ₩8,918 | +24.30% | 636.5만 |
|---|
| 2025.11.28 | ₩7,054 | ₩7,939 | ₩7,000 | ₩7,175 | +1.71% | 177.4만 |
|---|
| 2025.11.26 | ₩6,249 | ₩6,974 | ₩6,209 | ₩6,960 | +11.37% | 248.7만 |
|---|
| 2025.11.25 | ₩5,968 | ₩6,491 | ₩5,767 | ₩6,169 | +3.37% | 349.4만 |
|---|
| 2025.11.24 | ₩7,443 | ₩7,523 | ₩5,901 | ₩6,223 | -16.40% | 688.9만 |
|---|
| 2025.11.21 | ₩7,550 | ₩8,046 | ₩7,389 | ₩7,711 | +2.13% | 187.5만 |
|---|
| 2025.11.20 | ₩7,805 | ₩8,060 | ₩7,604 | ₩7,631 | -2.23% | 92.1만 |
|---|
| 2025.11.19 | ₩7,617 | ₩7,899 | ₩7,510 | ₩7,738 | +1.58% | 84.3만 |
|---|
| 2025.11.18 | ₩7,456 | ₩7,738 | ₩7,430 | ₩7,564 | +1.44% | 94.6만 |
|---|
| 2025.11.17 | ₩7,510 | ₩8,033 | ₩7,416 | ₩7,631 | +1.61% | 164.1만 |
|---|
| 2025.11.14 | ₩7,510 | ₩7,805 | ₩7,403 | ₩7,510 | 0.00% | 109.3만 |
|---|
| 2025.11.13 | ₩7,818 | ₩8,100 | ₩7,658 | ₩7,738 | -1.03% | 130.9만 |
|---|
| 2025.11.12 | ₩8,288 | ₩8,771 | ₩7,845 | ₩7,872 | -5.02% | 164.7만 |
|---|
| 2025.11.11 | ₩7,899 | ₩8,569 | ₩7,590 | ₩8,315 | +5.26% | 264.7만 |
|---|
| 2025.11.10 | ₩8,046 | ₩8,409 | ₩7,282 | ₩7,456 | -7.33% | 393.9만 |
|---|
| 2025.11.07 | ₩8,422 | ₩8,502 | ₩7,912 | ₩7,953 | -5.57% | 137.2만 |
|---|
| 2025.11.06 | ₩8,435 | ₩8,596 | ₩8,248 | ₩8,422 | -0.16% | 110.3만 |
|---|
| 2025.11.05 | ₩8,127 | ₩8,395 | ₩8,087 | ₩8,341 | +2.64% | 129.9만 |
|---|
| 2025.11.04 | ₩8,113 | ₩8,596 | ₩8,046 | ₩8,127 | +0.17% | 177.1만 |
|---|
| 2025.11.03 | ₩8,650 | ₩8,663 | ₩8,127 | ₩8,140 | -5.89% | 190만 |
|---|
| 2025.10.31 | ₩8,583 | ₩8,771 | ₩8,261 | ₩8,730 | +1.72% | 142.5만 |
|---|
| 2025.10.30 | ₩9,160 | ₩9,160 | ₩8,301 | ₩8,328 | -9.08% | 201.5만 |
|---|
| 2025.10.29 | ₩8,301 | ₩9,495 | ₩8,221 | ₩9,280 | +11.79% | 286.4만 |
|---|
| 2025.10.28 | ₩8,328 | ₩8,462 | ₩8,207 | ₩8,288 | -0.48% | 64.9만 |
|---|
| 2025.10.27 | ₩8,315 | ₩8,610 | ₩8,274 | ₩8,288 | -0.32% | 98.4만 |
|---|
| 2025.10.24 | ₩8,261 | ₩8,502 | ₩8,113 | ₩8,315 | +0.65% | 111.6만 |
|---|
| 2025.10.23 | ₩8,301 | ₩8,422 | ₩8,194 | ₩8,221 | -0.97% | 91.4만 |
|---|
| 2025.10.22 | ₩8,543 | ₩8,543 | ₩8,181 | ₩8,355 | -2.20% | 92만 |
|---|
| 2025.10.21 | ₩8,610 | ₩8,704 | ₩8,462 | ₩8,543 | -0.78% | 55만 |
|---|
| 2025.10.20 | ₩8,489 | ₩8,797 | ₩8,449 | ₩8,583 | +1.11% | 86.3만 |
|---|
| 2025.10.17 | ₩8,248 | ₩8,771 | ₩8,060 | ₩8,382 | +1.63% | 126.6만 |
|---|
| 2025.10.16 | ₩9,039 | ₩9,146 | ₩8,181 | ₩8,261 | -8.61% | 132.1만 |
|---|
| 2025.10.15 | ₩9,012 | ₩9,240 | ₩8,878 | ₩8,972 | -0.45% | 94.2만 |
|---|
| 2025.10.14 | ₩8,878 | ₩9,119 | ₩8,663 | ₩8,985 | +1.21% | 91.5만 |
|---|
| 2025.10.13 | ₩9,562 | ₩9,602 | ₩8,985 | ₩9,012 | -5.75% | 131.6만 |
|---|
| 2025.10.10 | ₩10,219 | ₩10,219 | ₩9,468 | ₩9,508 | -6.96% | 105.9만 |
|---|