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 | ₩10,734 | ₩10,787 | ₩10,305 | ₩10,492 | -2.25% | 169.4만 |
| 2026.10.08 | ₩10,573 | ₩10,948 | ₩10,452 | ₩10,734 | +1.52% | 251.3만 |
| 2026.10.07 | ₩10,171 | ₩11,082 | ₩9,997 | ₩10,854 | +6.72% | 288.6만 |
| 2026.10.06 | ₩10,385 | ₩10,573 | ₩9,997 | ₩10,385 | 0.00% | 312.7만 |
| 2026.10.05 | ₩11,725 | ₩11,792 | ₩9,876 | ₩10,425 | -11.09% | 677.2만 |
| 2026.10.02 | ₩12,248 | ₩12,382 | ₩11,752 | ₩11,993 | -2.08% | 263.9만 |
| 2026.10.01 | ₩12,543 | ₩12,583 | ₩11,832 | ₩11,980 | -4.49% | 387.6만 |
| 2026.09.30 | ₩13,440 | ₩14,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,690 |
| -5.58% |
| 2056.7만 |
| 2026.09.29 | ₩11,725 | ₩12,020 | ₩11,390 | ₩11,484 | -2.06% | 267.5만 |
|---|
| 2026.09.28 | ₩11,109 | ₩11,846 | ₩10,921 | ₩11,672 | +5.07% | 209만 |
|---|
| 2026.09.25 | ₩11,538 | ₩11,618 | ₩11,122 | ₩11,203 | -2.90% | 191.1만 |
|---|
| 2026.09.24 | ₩11,524 | ₩11,886 | ₩11,082 | ₩11,484 | -0.35% | 240만 |
|---|
| 2026.09.23 | ₩12,409 | ₩12,543 | ₩11,417 | ₩11,618 | -6.37% | 313.9만 |
|---|
| 2026.09.22 | ₩12,074 | ₩12,703 | ₩11,913 | ₩12,516 | +3.66% | 249.7만 |
|---|
| 2026.09.21 | ₩12,248 | ₩12,435 | ₩11,846 | ₩11,926 | -2.63% | 241.9만 |
|---|
| 2026.09.18 | ₩12,462 | ₩12,543 | ₩12,007 | ₩12,141 | -2.58% | 324.7만 |
|---|
| 2026.09.17 | ₩11,966 | ₩13,119 | ₩11,819 | ₩12,623 | +5.49% | 393.8만 |
|---|
| 2026.09.16 | ₩11,497 | ₩12,154 | ₩11,270 | ₩11,471 | -0.23% | 238.1만 |
|---|
| 2026.09.15 | ₩11,832 | ₩11,926 | ₩11,229 | ₩11,471 | -3.06% | 217.2만 |
|---|
| 2026.09.14 | ₩12,208 | ₩12,382 | ₩11,672 | ₩11,806 | -3.29% | 290.4만 |
|---|
| 2026.09.11 | ₩11,149 | ₩11,618 | ₩11,069 | ₩11,216 | +0.60% | 207만 |
|---|
| 2026.09.10 | ₩11,497 | ₩11,658 | ₩10,961 | ₩11,122 | -3.26% | 291.2만 |
|---|
| 2026.09.09 | ₩12,167 | ₩12,422 | ₩11,524 | ₩11,578 | -4.85% | 275.1만 |
|---|
| 2026.09.08 | ₩12,261 | ₩12,717 | ₩11,806 | ₩12,141 | -0.98% | 272.7만 |
|---|
| 2026.09.04 | ₩12,596 | ₩13,146 | ₩12,409 | ₩12,596 | 0.00% | 255.6만 |
|---|
| 2026.09.03 | ₩13,172 | ₩13,306 | ₩12,248 | ₩12,435 | -5.60% | 405.6만 |
|---|
| 2026.09.02 | ₩13,494 | ₩14,271 | ₩12,864 | ₩13,253 | -1.79% | 515.6만 |
|---|
| 2026.09.01 | ₩14,432 | ₩14,740 | ₩13,199 | ₩13,414 | -7.06% | 630.9만 |
|---|
| 2026.08.31 | ₩12,730 | ₩13,762 | ₩12,154 | ₩13,280 | +4.32% | 455.9만 |
|---|
| 2026.08.28 | ₩13,038 | ₩13,668 | ₩12,690 | ₩12,851 | -1.44% | 518.7만 |
|---|
| 2026.08.27 | ₩12,315 | ₩14,218 | ₩11,926 | ₩13,481 | +9.47% | 1204.6만 |
|---|
| 2026.08.26 | ₩11,109 | ₩13,239 | ₩10,787 | ₩12,543 | +12.91% | 1203.7만 |
|---|
| 2026.08.25 | ₩9,715 | ₩11,524 | ₩9,715 | ₩11,109 | +14.34% | 1763.4만 |
|---|
| 2026.08.24 | ₩10,760 | ₩10,760 | ₩8,496 | ₩9,112 | -15.32% | 2008.6만 |
|---|
| 2026.08.21 | ₩9,126 | ₩9,487 | ₩8,054 | ₩8,429 | -7.64% | 836.1만 |
|---|
| 2026.08.20 | ₩10,265 | ₩10,479 | ₩9,152 | ₩9,166 | -10.70% | 810.9만 |
|---|
| 2026.08.19 | ₩9,635 | ₩10,707 | ₩9,568 | ₩10,693 | +10.99% | 856.6만 |
|---|
| 2026.08.18 | ₩10,050 | ₩11,109 | ₩9,059 | ₩9,487 | -5.60% | 853.9만 |
|---|
| 2026.08.17 | ₩9,206 | ₩10,171 | ₩8,831 | ₩9,983 | +8.44% | 1921.9만 |
|---|
| 2026.08.14 | ₩10,265 | ₩10,921 | ₩8,094 | ₩8,911 | -13.19% | 6633.4만 |
|---|
| 2026.08.13 | ₩5,601 | ₩5,923 | ₩5,548 | ₩5,641 | +0.72% | 1675만 |
|---|
| 2026.08.12 | ₩5,293 | ₩5,762 | ₩5,226 | ₩5,615 | +6.08% | 275.3만 |
|---|
| 2026.08.11 | ₩5,159 | ₩5,360 | ₩4,998 | ₩5,266 | +2.08% | 333.2만 |
|---|
| 2026.08.10 | ₩5,414 | ₩5,507 | ₩5,105 | ₩5,159 | -4.70% | 308.9만 |
|---|
| 2026.08.07 | ₩5,574 | ₩6,298 | ₩5,427 | ₩5,481 | -1.68% | 361.8만 |
|---|
| 2026.08.06 | ₩5,199 | ₩5,641 | ₩5,186 | ₩5,601 | +7.73% | 321.3만 |
|---|
| 2026.08.05 | ₩5,574 | ₩5,775 | ₩5,159 | ₩5,266 | -5.53% | 367.8만 |
|---|
| 2026.08.04 | ₩5,534 | ₩5,923 | ₩5,481 | ₩5,588 | +0.97% | 421.9만 |
|---|
| 2026.08.03 | ₩5,065 | ₩5,628 | ₩4,904 | ₩5,628 | +11.11% | 516.7만 |
|---|
| 2026.07.31 | ₩5,414 | ₩6,244 | ₩5,092 | ₩5,159 | -4.70% | 729.7만 |
|---|
| 2026.07.30 | ₩4,114 | ₩5,641 | ₩3,966 | ₩5,615 | +36.48% | 2891.7만 |
|---|
| 2026.07.29 | ₩8,804 | ₩8,804 | ₩8,804 | ₩8,804 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩9,085 | ₩9,675 | ₩7,598 | ₩8,804 | -3.10% | 1654.6만 |
|---|
| 2026.07.27 | ₩7,866 | ₩10,519 | ₩7,799 | ₩9,380 | +19.25% | 2999.5만 |
|---|
| 2026.07.24 | ₩26,492 | ₩27,042 | ₩24,536 | ₩26,398 | -0.35% | 247만 |
|---|
| 2026.07.23 | ₩24,804 | ₩27,524 | ₩24,777 | ₩26,573 | +7.13% | 201만 |
|---|
| 2026.07.22 | ₩26,425 | ₩26,693 | ₩25,152 | ₩25,340 | -4.11% | 154.5만 |
|---|
| 2026.07.21 | ₩26,130 | ₩27,015 | ₩25,434 | ₩26,519 | +1.49% | 225.7만 |
|---|
| 2026.07.20 | ₩26,372 | ₩27,028 | ₩25,367 | ₩26,130 | -0.91% | 191.2만 |
|---|
| 2026.07.17 | ₩25,152 | ₩26,519 | ₩24,978 | ₩26,050 | +3.57% | 116.5만 |
|---|
| 2026.07.16 | ₩27,323 | ₩27,457 | ₩25,460 | ₩25,621 | -6.23% | 149만 |
|---|
| 2026.07.15 | ₩27,645 | ₩27,926 | ₩26,264 | ₩27,269 | -1.36% | 137.1만 |
|---|
| 2026.07.14 | ₩27,618 | ₩28,194 | ₩27,162 | ₩27,712 | +0.34% | 108.5만 |
|---|
| 2026.07.13 | ₩28,542 | ₩28,851 | ₩27,028 | ₩27,618 | -3.24% | 127.5만 |
|---|
| 2026.07.10 | ₩30,258 | ₩30,258 | ₩28,395 | ₩28,824 | -4.74% | 122.8만 |
|---|
| 2026.07.09 | ₩30,057 | ₩30,177 | ₩29,145 | ₩30,150 | +0.31% | 116.9만 |
|---|
| 2026.07.08 | ₩29,829 | ₩30,861 | ₩28,690 | ₩29,815 | -0.04% | 145.7만 |
|---|
| 2026.07.07 | ₩30,217 | ₩30,432 | ₩29,239 | ₩29,775 | -1.46% | 144.8만 |
|---|
| 2026.07.06 | ₩31,584 | ₩31,959 | ₩29,011 | ₩30,057 | -4.84% | 212.7만 |
|---|
| 2026.07.02 | ₩30,995 | ₩32,924 | ₩30,191 | ₩31,102 | +0.35% | 164만 |
|---|
| 2026.07.01 | ₩32,335 | ₩32,495 | ₩30,874 | ₩30,914 | -4.39% | 180.8만 |
|---|
| 2026.06.30 | ₩31,973 | ₩33,487 | ₩31,973 | ₩32,268 | +0.92% | 185.9만 |
|---|
| 2026.06.29 | ₩36,194 | ₩36,248 | ₩31,437 | ₩31,892 | -11.88% | 324.4만 |
|---|
| 2026.06.26 | ₩36,449 | ₩36,717 | ₩34,345 | ₩35,430 | -2.79% | 549만 |
|---|
| 2026.06.25 | ₩39,397 | ₩41,447 | ₩39,249 | ₩40,737 | +3.40% | 102.6만 |
|---|
| 2026.06.24 | ₩40,040 | ₩40,214 | ₩39,115 | ₩39,544 | -1.24% | 80.3만 |
|---|
| 2026.06.23 | ₩38,499 | ₩40,187 | ₩38,231 | ₩39,665 | +3.03% | 79.5만 |
|---|
| 2026.06.22 | ₩39,531 | ₩40,455 | ₩38,713 | ₩39,316 | -0.54% | 175.9만 |
|---|
| 2026.06.18 | ₩37,896 | ₩39,222 | ₩37,025 | ₩38,030 | +0.35% | 309.6만 |
|---|
| 2026.06.17 | ₩36,556 | ₩38,499 | ₩36,140 | ₩37,454 | +2.46% | 146만 |
|---|
| 2026.06.16 | ₩35,913 | ₩36,274 | ₩34,305 | ₩34,908 | -2.80% | 65.5만 |
|---|
| 2026.06.15 | ₩34,894 | ₩36,140 | ₩34,841 | ₩35,805 | +2.61% | 98.6만 |
|---|
| 2026.06.12 | ₩33,648 | ₩35,001 | ₩33,501 | ₩34,573 | +2.75% | 77.4만 |
|---|
| 2026.06.11 | ₩33,983 | ₩34,358 | ₩33,031 | ₩33,554 | -1.26% | 122.1만 |
|---|
| 2026.06.10 | ₩34,814 | ₩35,403 | ₩33,514 | ₩33,943 | -2.50% | 148.4만 |
|---|
| 2026.06.09 | ₩35,537 | ₩36,140 | ₩33,594 | ₩34,854 | -1.92% | 97.6만 |
|---|
| 2026.06.08 | ₩36,382 | ₩36,690 | ₩34,841 | ₩35,055 | -3.65% | 64.1만 |
|---|
| 2026.06.05 | ₩37,360 | ₩37,454 | ₩35,591 | ₩35,792 | -4.20% | 57.8만 |
|---|
| 2026.06.04 | ₩37,226 | ₩38,191 | ₩36,864 | ₩37,454 | +0.61% | 58.4만 |
|---|
| 2026.06.03 | ₩36,221 | ₩37,333 | ₩36,073 | ₩37,038 | +2.26% | 66.5만 |
|---|
| 2026.06.02 | ₩37,588 | ₩37,869 | ₩36,301 | ₩36,636 | -2.53% | 89.6만 |
|---|
| 2026.06.01 | ₩39,557 | ₩39,557 | ₩37,561 | ₩38,231 | -3.35% | 72.6만 |
|---|
| 2026.05.29 | ₩40,536 | ₩40,897 | ₩39,584 | ₩40,147 | -0.96% | 84.1만 |
|---|
| 2026.05.28 | ₩39,142 | ₩39,343 | ₩38,552 | ₩39,008 | -0.34% | 41.7만 |
|---|
| 2026.05.27 | ₩39,423 | ₩40,026 | ₩38,686 | ₩39,048 | -0.95% | 55.4만 |
|---|
| 2026.05.26 | ₩39,437 | ₩39,464 | ₩38,660 | ₩39,343 | -0.24% | 67.5만 |
|---|
| 2026.05.22 | ₩39,638 | ₩40,201 | ₩38,405 | ₩38,686 | -2.40% | 57만 |
|---|
| 2026.05.21 | ₩38,539 | ₩40,093 | ₩37,762 | ₩39,638 | +2.85% | 89.3만 |
|---|
| 2026.05.20 | ₩36,877 | ₩39,021 | ₩36,301 | ₩38,874 | +5.41% | 112.4만 |
|---|
| 2026.05.19 | ₩37,038 | ₩37,521 | ₩35,645 | ₩36,073 | -2.60% | 110.3만 |
|---|
| 2026.05.18 | ₩38,847 | ₩39,129 | ₩36,690 | ₩37,547 | -3.35% | 91.7만 |
|---|
| 2026.05.15 | ₩39,008 | ₩39,973 | ₩38,231 | ₩38,579 | -1.10% | 98.9만 |
|---|
| 2026.05.14 | ₩40,871 | ₩41,447 | ₩39,289 | ₩39,946 | -2.26% | 86.5만 |
|---|
| 2026.05.13 | ₩41,098 | ₩42,814 | ₩39,209 | ₩40,643 | -1.11% | 169.4만 |
|---|
| 2026.05.12 | ₩42,318 | ₩43,015 | ₩41,447 | ₩42,237 | -0.19% | 105.7만 |
|---|
| 2026.05.11 | ₩40,603 | ₩43,618 | ₩40,227 | ₩42,747 | +5.28% | 167.1만 |
|---|
| 2026.05.08 | ₩39,531 | ₩41,916 | ₩38,124 | ₩40,710 | +2.98% | 370.9만 |
|---|
| 2026.05.07 | ₩45,494 | ₩46,056 | ₩44,247 | ₩45,480 | -0.03% | 81.6만 |
|---|
| 2026.05.06 | ₩44,408 | ₩46,231 | ₩44,073 | ₩46,070 | +3.74% | 71.1만 |
|---|
| 2026.05.05 | ₩45,185 | ₩46,016 | ₩42,318 | ₩44,167 | -2.25% | 69.3만 |
|---|
| 2026.05.04 | ₩41,822 | ₩45,078 | ₩41,621 | ₩44,891 | +7.34% | 91.6만 |
|---|
| 2026.05.01 | ₩44,891 | ₩45,011 | ₩41,299 | ₩41,420 | -7.73% | 174만 |
|---|
| 2026.04.30 | ₩44,301 | ₩46,418 | ₩43,872 | ₩44,998 | +1.57% | 83.8만 |
|---|
| 2026.04.29 | ₩45,440 | ₩45,708 | ₩43,256 | ₩43,497 | -4.28% | 77.3만 |
|---|
| 2026.04.28 | ₩46,901 | ₩48,040 | ₩45,051 | ₩45,534 | -2.91% | 75.8만 |
|---|
| 2026.04.27 | ₩47,316 | ₩47,517 | ₩45,721 | ₩47,035 | -0.59% | 99.4만 |
|---|
| 2026.04.24 | ₩45,373 | ₩47,356 | ₩44,301 | ₩47,263 | +4.16% | 96.5만 |
|---|
| 2026.04.23 | ₩46,901 | ₩46,995 | ₩44,033 | ₩45,373 | -3.26% | 84.5만 |
|---|
| 2026.04.22 | ₩47,933 | ₩48,227 | ₩46,271 | ₩46,901 | -2.15% | 59.1만 |
|---|
| 2026.04.21 | ₩46,056 | ₩47,531 | ₩45,239 | ₩47,356 | +2.82% | 80.4만 |
|---|
| 2026.04.20 | ₩46,726 | ₩49,340 | ₩45,427 | ₩45,842 | -1.89% | 103.8만 |
|---|
| 2026.04.17 | ₩47,383 | ₩47,785 | ₩46,003 | ₩46,499 | -1.87% | 77만 |
|---|
| 2026.04.16 | ₩47,289 | ₩47,504 | ₩44,810 | ₩46,351 | -1.98% | 84.9만 |
|---|
| 2026.04.15 | ₩46,659 | ₩47,303 | ₩45,654 | ₩46,954 | +0.63% | 75.7만 |
|---|
| 2026.04.14 | ₩45,561 | ₩46,592 | ₩44,649 | ₩46,525 | +2.12% | 95.1만 |
|---|
| 2026.04.13 | ₩41,822 | ₩48,227 | ₩41,407 | ₩46,284 | +10.67% | 230.8만 |
|---|
| 2026.04.10 | ₩42,264 | ₩42,452 | ₩39,638 | ₩41,809 | -1.08% | 74.4만 |
|---|
| 2026.04.09 | ₩41,835 | ₩43,055 | ₩41,514 | ₩42,358 | +1.25% | 68.7만 |
|---|
| 2026.04.08 | ₩44,046 | ₩44,221 | ₩41,929 | ₩42,345 | -3.86% | 64만 |
|---|
| 2026.04.07 | ₩42,036 | ₩42,854 | ₩40,643 | ₩42,840 | +1.91% | 71.4만 |
|---|
| 2026.04.06 | ₩42,854 | ₩44,422 | ₩42,063 | ₩42,452 | -0.94% | 84.7만 |
|---|
| 2026.04.02 | ₩38,981 | ₩43,417 | ₩38,740 | ₩43,028 | +10.38% | 122.6만 |
|---|
| 2026.04.01 | ₩40,804 | ₩42,532 | ₩40,134 | ₩40,361 | -1.08% | 178.6만 |
|---|
| 2026.03.31 | ₩38,231 | ₩40,857 | ₩37,923 | ₩40,737 | +6.55% | 194.5만 |
|---|
| 2026.03.30 | ₩38,928 | ₩39,222 | ₩36,851 | ₩37,212 | -4.41% | 74.5만 |
|---|
| 2026.03.27 | ₩39,691 | ₩40,817 | ₩38,016 | ₩38,727 | -2.43% | 90.9만 |
|---|
| 2026.03.26 | ₩39,450 | ₩40,536 | ₩38,981 | ₩40,134 | +1.73% | 69.6만 |
|---|
| 2026.03.25 | ₩39,102 | ₩40,790 | ₩38,914 | ₩40,067 | +2.47% | 105.7만 |
|---|
| 2026.03.24 | ₩39,665 | ₩40,093 | ₩38,003 | ₩38,686 | -2.47% | 109.8만 |
|---|
| 2026.03.23 | ₩39,758 | ₩40,629 | ₩37,722 | ₩40,335 | +1.45% | 132.4만 |
|---|
| 2026.03.20 | ₩41,835 | ₩43,484 | ₩38,981 | ₩38,995 | -6.79% | 576.1만 |
|---|
| 2026.03.19 | ₩40,871 | ₩41,876 | ₩39,397 | ₩41,768 | +2.20% | 125.6만 |
|---|
| 2026.03.18 | ₩41,876 | ₩42,211 | ₩40,750 | ₩41,407 | -1.12% | 95.1만 |
|---|
| 2026.03.17 | ₩41,085 | ₩42,666 | ₩40,388 | ₩41,795 | +1.73% | 93.9만 |
|---|
| 2026.03.16 | ₩40,897 | ₩43,470 | ₩40,469 | ₩40,951 | +0.13% | 122.3만 |
|---|
| 2026.03.13 | ₩44,221 | ₩44,221 | ₩39,410 | ₩40,871 | -7.58% | 260.7만 |
|---|
| 2026.03.12 | ₩45,480 | ₩45,842 | ₩43,216 | ₩44,783 | -1.53% | 122.9만 |
|---|
| 2026.03.11 | ₩43,551 | ₩47,035 | ₩43,551 | ₩44,984 | +3.29% | 182.3만 |
|---|
| 2026.03.10 | ₩43,551 | ₩48,897 | ₩42,988 | ₩44,757 | +2.77% | 481만 |
|---|
| 2026.03.09 | ₩41,232 | ₩42,090 | ₩38,834 | ₩41,045 | -0.45% | 266.9만 |
|---|
| 2026.03.06 | ₩34,050 | ₩38,713 | ₩33,608 | ₩37,387 | +9.80% | 234.7만 |
|---|
| 2026.03.05 | ₩34,171 | ₩34,666 | ₩33,635 | ₩34,599 | +1.25% | 79.2만 |
|---|
| 2026.03.04 | ₩35,430 | ₩35,618 | ₩33,943 | ₩34,171 | -3.56% | 75.1만 |
|---|
| 2026.03.03 | ₩34,331 | ₩35,537 | ₩33,661 | ₩34,626 | +0.86% | 76.4만 |
|---|
| 2026.03.02 | ₩35,765 | ₩37,025 | ₩35,243 | ₩35,993 | +0.64% | 67.6만 |
|---|
| 2026.02.27 | ₩37,199 | ₩37,494 | ₩36,355 | ₩37,427 | +0.61% | 143.4만 |
|---|
| 2026.02.26 | ₩38,057 | ₩38,124 | ₩36,784 | ₩37,373 | -1.80% | 67.1만 |
|---|
| 2026.02.25 | ₩37,507 | ₩38,700 | ₩37,360 | ₩37,990 | +1.29% | 52.8만 |
|---|
| 2026.02.24 | ₩37,052 | ₩37,561 | ₩36,274 | ₩37,400 | +0.94% | 78.4만 |
|---|
| 2026.02.23 | ₩37,735 | ₩38,968 | ₩36,609 | ₩37,346 | -1.03% | 74.9만 |
|---|
| 2026.02.20 | ₩38,459 | ₩39,397 | ₩36,904 | ₩38,204 | -0.66% | 207.3만 |
|---|
| 2026.02.19 | ₩34,130 | ₩39,236 | ₩33,594 | ₩39,062 | +14.45% | 239만 |
|---|
| 2026.02.18 | ₩30,807 | ₩35,042 | ₩30,552 | ₩34,211 | +11.05% | 201.9만 |
|---|
| 2026.02.17 | ₩30,137 | ₩31,276 | ₩29,547 | ₩30,861 | +2.40% | 87.2만 |
|---|
| 2026.02.13 | ₩32,482 | ₩32,656 | ₩29,829 | ₩30,083 | -7.38% | 103.7만 |
|---|
| 2026.02.12 | ₩32,160 | ₩32,804 | ₩31,129 | ₩31,718 | -1.37% | 88.2만 |
|---|
| 2026.02.11 | ₩33,192 | ₩33,608 | ₩31,906 | ₩32,428 | -2.30% | 61.9만 |
|---|
| 2026.02.10 | ₩33,769 | ₩34,104 | ₩32,830 | ₩33,005 | -2.26% | 76.3만 |
|---|
| 2026.02.09 | ₩33,125 | ₩33,943 | ₩32,509 | ₩33,755 | +1.90% | 67만 |
|---|
| 2026.02.06 | ₩31,303 | ₩33,782 | ₩31,129 | ₩33,125 | +5.82% | 113.1만 |
|---|
| 2026.02.05 | ₩32,348 | ₩33,273 | ₩30,418 | ₩30,861 | -4.60% | 121.3만 |
|---|
| 2026.02.04 | ₩33,206 | ₩33,219 | ₩31,758 | ₩32,830 | -1.13% | 77.4만 |
|---|
| 2026.02.03 | ₩30,887 | ₩33,407 | ₩30,512 | ₩33,340 | +7.94% | 124.1만 |
|---|
| 2026.02.02 | ₩29,172 | ₩30,941 | ₩29,145 | ₩30,941 | +6.06% | 82.6만 |
|---|
| 2026.01.30 | ₩30,418 | ₩30,820 | ₩29,253 | ₩29,333 | -3.57% | 97.3만 |
|---|
| 2026.01.29 | ₩28,958 | ₩30,418 | ₩28,221 | ₩30,298 | +4.63% | 110.5만 |
|---|
| 2026.01.28 | ₩31,973 | ₩31,973 | ₩28,676 | ₩28,904 | -9.60% | 174.8만 |
|---|
| 2026.01.27 | ₩31,745 | ₩31,825 | ₩30,954 | ₩31,517 | -0.72% | 60.3만 |
|---|
| 2026.01.26 | ₩30,861 | ₩31,772 | ₩30,552 | ₩31,651 | +2.56% | 95.7만 |
|---|
| 2026.01.23 | ₩32,187 | ₩32,348 | ₩30,834 | ₩31,088 | -3.41% | 125.3만 |
|---|
| 2026.01.22 | ₩32,616 | ₩33,152 | ₩32,281 | ₩32,388 | -0.70% | 98.1만 |
|---|
| 2026.01.21 | ₩32,040 | ₩32,991 | ₩31,517 | ₩32,576 | +1.67% | 147.6만 |
|---|
| 2026.01.20 | ₩34,010 | ₩34,439 | ₩31,598 | ₩32,428 | -4.65% | 208.7만 |
|---|
| 2026.01.16 | ₩32,375 | ₩33,353 | ₩32,107 | ₩32,629 | +0.79% | 98.5만 |
|---|
| 2026.01.15 | ₩33,072 | ₩33,085 | ₩31,531 | ₩32,214 | -2.59% | 159.9만 |
|---|
| 2026.01.14 | ₩32,844 | ₩33,501 | ₩32,469 | ₩33,219 | +1.14% | 106.9만 |
|---|
| 2026.01.13 | ₩32,522 | ₩34,090 | ₩32,321 | ₩33,219 | +2.14% | 73.1만 |
|---|
| 2026.01.12 | ₩31,651 | ₩33,313 | ₩31,142 | ₩32,844 | +3.77% | 149만 |
|---|
| 2026.01.09 | ₩34,841 | ₩35,109 | ₩31,021 | ₩31,946 | -8.31% | 260.6만 |
|---|
| 2026.01.08 | ₩34,653 | ₩35,135 | ₩33,594 | ₩34,238 | -1.20% | 85.4만 |
|---|
| 2026.01.07 | ₩34,948 | ₩36,100 | ₩34,439 | ₩35,256 | +0.88% | 117.7만 |
|---|
| 2026.01.06 | ₩33,139 | ₩35,430 | ₩33,045 | ₩35,015 | +5.66% | 119만 |
|---|
| 2026.01.05 | ₩37,400 | ₩38,177 | ₩32,616 | ₩33,246 | -11.11% | 320.7만 |
|---|
| 2026.01.02 | ₩38,981 | ₩39,343 | ₩36,864 | ₩37,936 | -2.68% | 133.6만 |
|---|
| 2025.12.31 | ₩38,539 | ₩39,182 | ₩37,534 | ₩38,673 | +0.35% | 138.5만 |
|---|
| 2025.12.30 | ₩40,147 | ₩40,321 | ₩37,789 | ₩38,807 | -3.34% | 85.2만 |
|---|
| 2025.12.29 | ₩39,705 | ₩41,152 | ₩39,651 | ₩40,254 | +1.38% | 91.8만 |
|---|
| 2025.12.26 | ₩39,571 | ₩40,174 | ₩39,129 | ₩39,785 | +0.54% | 91만 |
|---|
| 2025.12.24 | ₩38,686 | ₩40,428 | ₩38,204 | ₩39,772 | +2.81% | 46.2만 |
|---|
| 2025.12.23 | ₩38,968 | ₩39,866 | ₩38,284 | ₩38,727 | -0.62% | 99.9만 |
|---|
| 2025.12.22 | ₩37,427 | ₩40,201 | ₩37,226 | ₩39,531 | +5.62% | 107.6만 |
|---|
| 2025.12.19 | ₩35,122 | ₩39,450 | ₩34,988 | ₩37,266 | +6.10% | 193.3만 |
|---|
| 2025.12.18 | ₩34,988 | ₩36,167 | ₩34,894 | ₩35,095 | +0.31% | 91만 |
|---|
| 2025.12.17 | ₩34,626 | ₩36,114 | ₩34,305 | ₩35,042 | +1.20% | 141.1만 |
|---|
| 2025.12.16 | ₩34,908 | ₩35,926 | ₩34,506 | ₩34,867 | -0.12% | 138만 |
|---|
| 2025.12.15 | ₩34,666 | ₩36,422 | ₩34,626 | ₩35,578 | +2.63% | 125.1만 |
|---|
| 2025.12.12 | ₩35,578 | ₩36,341 | ₩34,291 | ₩34,867 | -2.00% | 178.6만 |
|---|
| 2025.12.11 | ₩37,547 | ₩38,177 | ₩36,368 | ₩36,422 | -3.00% | 184.3만 |
|---|
| 2025.12.10 | ₩37,923 | ₩39,169 | ₩36,864 | ₩38,418 | +1.31% | 203만 |
|---|
| 2025.12.09 | ₩37,521 | ₩38,016 | ₩36,194 | ₩36,690 | -2.21% | 186.3만 |
|---|
| 2025.12.08 | ₩35,645 | ₩42,130 | ₩35,176 | ₩38,271 | +7.37% | 535.2만 |
|---|
| 2025.12.05 | ₩35,832 | ₩38,365 | ₩34,854 | ₩36,033 | +0.56% | 704.1만 |
|---|
| 2025.12.04 | ₩37,856 | ₩41,005 | ₩30,887 | ₩34,037 | -10.09% | 866.9만 |
|---|
| 2025.12.03 | ₩40,201 | ₩54,097 | ₩28,810 | ₩40,147 | -0.13% | 5695.9만 |
|---|
| 2025.12.02 | ₩9,045 | ₩9,139 | ₩8,241 | ₩8,523 | -5.78% | 274.3만 |
|---|
| 2025.12.01 | ₩7,169 | ₩9,688 | ₩7,169 | ₩8,911 | +24.30% | 636.5만 |
|---|
| 2025.11.28 | ₩7,049 | ₩7,933 | ₩6,995 | ₩7,169 | +1.71% | 177.4만 |
|---|
| 2025.11.26 | ₩6,244 | ₩6,968 | ₩6,204 | ₩6,955 | +11.37% | 248.7만 |
|---|
| 2025.11.25 | ₩5,963 | ₩6,486 | ₩5,762 | ₩6,164 | +3.37% | 349.4만 |
|---|
| 2025.11.24 | ₩7,437 | ₩7,518 | ₩5,896 | ₩6,218 | -16.40% | 688.9만 |
|---|
| 2025.11.21 | ₩7,544 | ₩8,040 | ₩7,384 | ₩7,705 | +2.13% | 187.5만 |
|---|
| 2025.11.20 | ₩7,799 | ₩8,054 | ₩7,598 | ₩7,625 | -2.23% | 92.1만 |
|---|
| 2025.11.19 | ₩7,611 | ₩7,893 | ₩7,504 | ₩7,732 | +1.58% | 84.3만 |
|---|
| 2025.11.18 | ₩7,451 | ₩7,732 | ₩7,424 | ₩7,558 | +1.44% | 94.6만 |
|---|
| 2025.11.17 | ₩7,504 | ₩8,027 | ₩7,410 | ₩7,625 | +1.61% | 164.1만 |
|---|
| 2025.11.14 | ₩7,504 | ₩7,799 | ₩7,397 | ₩7,504 | 0.00% | 109.3만 |
|---|
| 2025.11.13 | ₩7,812 | ₩8,094 | ₩7,652 | ₩7,732 | -1.03% | 130.9만 |
|---|
| 2025.11.12 | ₩8,281 | ₩8,764 | ₩7,839 | ₩7,866 | -5.02% | 164.7만 |
|---|
| 2025.11.11 | ₩7,893 | ₩8,563 | ₩7,585 | ₩8,308 | +5.26% | 264.7만 |
|---|
| 2025.11.10 | ₩8,040 | ₩8,402 | ₩7,276 | ₩7,451 | -7.33% | 393.9만 |
|---|
| 2025.11.07 | ₩8,415 | ₩8,496 | ₩7,906 | ₩7,946 | -5.57% | 137.2만 |
|---|
| 2025.11.06 | ₩8,429 | ₩8,590 | ₩8,241 | ₩8,415 | -0.16% | 110.3만 |
|---|
| 2025.11.05 | ₩8,121 | ₩8,389 | ₩8,080 | ₩8,335 | +2.64% | 129.9만 |
|---|
| 2025.11.04 | ₩8,107 | ₩8,590 | ₩8,040 | ₩8,121 | +0.17% | 177.1만 |
|---|
| 2025.11.03 | ₩8,643 | ₩8,657 | ₩8,121 | ₩8,134 | -5.89% | 190만 |
|---|
| 2025.10.31 | ₩8,576 | ₩8,764 | ₩8,255 | ₩8,724 | +1.72% | 142.5만 |
|---|
| 2025.10.30 | ₩9,152 | ₩9,152 | ₩8,295 | ₩8,322 | -9.08% | 201.5만 |
|---|
| 2025.10.29 | ₩8,295 | ₩9,487 | ₩8,214 | ₩9,273 | +11.79% | 286.4만 |
|---|
| 2025.10.28 | ₩8,322 | ₩8,456 | ₩8,201 | ₩8,281 | -0.48% | 64.9만 |
|---|
| 2025.10.27 | ₩8,308 | ₩8,603 | ₩8,268 | ₩8,281 | -0.32% | 98.4만 |
|---|
| 2025.10.24 | ₩8,255 | ₩8,496 | ₩8,107 | ₩8,308 | +0.65% | 111.6만 |
|---|
| 2025.10.23 | ₩8,295 | ₩8,415 | ₩8,188 | ₩8,214 | -0.97% | 91.4만 |
|---|
| 2025.10.22 | ₩8,536 | ₩8,536 | ₩8,174 | ₩8,348 | -2.20% | 92만 |
|---|
| 2025.10.21 | ₩8,603 | ₩8,697 | ₩8,456 | ₩8,536 | -0.78% | 55만 |
|---|
| 2025.10.20 | ₩8,482 | ₩8,791 | ₩8,442 | ₩8,576 | +1.11% | 86.3만 |
|---|
| 2025.10.17 | ₩8,241 | ₩8,764 | ₩8,054 | ₩8,375 | +1.63% | 126.6만 |
|---|
| 2025.10.16 | ₩9,032 | ₩9,139 | ₩8,174 | ₩8,255 | -8.61% | 132.1만 |
|---|
| 2025.10.15 | ₩9,005 | ₩9,233 | ₩8,871 | ₩8,965 | -0.45% | 94.2만 |
|---|
| 2025.10.14 | ₩8,871 | ₩9,112 | ₩8,657 | ₩8,978 | +1.21% | 91.5만 |
|---|
| 2025.10.13 | ₩9,554 | ₩9,595 | ₩8,978 | ₩9,005 | -5.75% | 131.6만 |
|---|
| 2025.10.10 | ₩10,211 | ₩10,211 | ₩9,461 | ₩9,501 | -6.96% | 105.9만 |
|---|