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 | ₩11,733 | ₩11,800 | ₩9,882 | ₩10,499 | -10.51% | 1699.2만 |
| 2026.09.28–2026.10.02 | ₩11,116 | ₩14,374 | ₩10,928 | ₩12,001 | +7.96% | 3184.6만 |
| 2026.09.21–2026.09.25 | ₩12,256 | ₩12,712 | ₩11,089 | ₩11,210 | -8.53% | 1236.6만 |
| 2026.09.14–2026.09.18 | ₩12,216 | ₩13,127 | ₩11,237 | ₩12,149 | -0.55% | 1464.1만 |
| 2026.09.08–2026.09.11 | ₩12,269 | ₩12,725 | ₩10,969 | ₩11,223 | -8.52% | 1046.1만 |
| 2026.08.31–2026.09.04 | ₩12,739 | ₩14,750 | ₩12,162 | ₩12,604 | -1.05% | 2263.6만 |
| 2026.08.24–2026.08.28 | ₩10,767 | ₩14,227 | ₩8,501 | ₩12,859 | +19.43% | 6698.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,212 |
| ₩11,116 |
| ₩8,059 |
| ₩8,434 |
| -8.44% |
| 5279.3만 |
| 2026.08.10–2026.08.14 | ₩5,417 | ₩10,928 | ₩5,002 | ₩8,917 | +64.60% | 9225.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,069 | ₩6,302 | ₩4,908 | ₩5,484 | +8.20% | 1989.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,871 | ₩10,526 | ₩3,969 | ₩5,162 | -34.41% | 8275.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,389 | ₩27,542 | ₩24,552 | ₩26,416 | +0.10% | 1019.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,561 | ₩28,870 | ₩24,994 | ₩26,067 | -8.73% | 638.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,605 | ₩31,980 | ₩28,414 | ₩28,843 | -8.74% | 742.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,218 | ₩36,271 | ₩30,210 | ₩31,122 | -14.07% | 855만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,557 | ₩41,474 | ₩34,367 | ₩35,453 | -10.37% | 987.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,917 | ₩39,248 | ₩34,327 | ₩38,055 | +8.99% | 619.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,405 | ₩36,714 | ₩33,053 | ₩34,595 | -4.97% | 509.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,583 | ₩39,583 | ₩35,614 | ₩35,815 | -9.52% | 345만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,463 | ₩40,924 | ₩38,578 | ₩40,173 | +1.80% | 248.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,873 | ₩40,227 | ₩35,668 | ₩38,712 | -0.41% | 460.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,629 | ₩43,646 | ₩38,256 | ₩38,605 | -4.98% | 627.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,849 | ₩46,261 | ₩38,149 | ₩40,737 | -2.66% | 684.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,347 | ₩48,071 | ₩41,327 | ₩41,447 | -12.46% | 510.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,757 | ₩49,372 | ₩44,062 | ₩47,294 | +1.15% | 424.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,849 | ₩48,259 | ₩41,434 | ₩46,529 | +11.18% | 563.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,882 | ₩44,451 | ₩39,664 | ₩41,836 | -2.44% | 363.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,953 | ₩43,445 | ₩36,875 | ₩43,056 | +10.53% | 570.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,785 | ₩40,844 | ₩37,746 | ₩38,752 | -2.60% | 508.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,924 | ₩43,512 | ₩39,007 | ₩39,020 | -4.65% | 1013만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,259 | ₩48,929 | ₩38,859 | ₩40,897 | -0.88% | 1313.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,789 | ₩38,739 | ₩33,630 | ₩37,411 | +4.53% | 533.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,760 | ₩38,993 | ₩36,298 | ₩37,451 | -0.82% | 416.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,157 | ₩39,422 | ₩29,567 | ₩38,229 | +26.77% | 735.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,147 | ₩34,126 | ₩29,848 | ₩30,103 | -9.18% | 397.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,191 | ₩33,804 | ₩29,165 | ₩33,147 | +13.55% | 518.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,881 | ₩31,994 | ₩28,239 | ₩29,352 | -4.95% | 538.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,032 | ₩34,461 | ₩30,854 | ₩31,109 | -8.59% | 579.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,672 | ₩34,112 | ₩31,163 | ₩32,651 | +3.09% | 587.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,425 | ₩38,202 | ₩31,042 | ₩31,967 | -14.58% | 903.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,731 | ₩41,179 | ₩36,888 | ₩37,961 | -4.45% | 449만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,451 | ₩40,455 | ₩37,250 | ₩39,811 | +6.30% | 344.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,689 | ₩39,476 | ₩34,327 | ₩37,290 | +7.50% | 688.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,668 | ₩42,158 | ₩34,314 | ₩34,890 | -2.18% | 1287.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,174 | ₩54,132 | ₩7,174 | ₩36,057 | +402.62% | 8177.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,442 | ₩7,938 | ₩5,766 | ₩7,174 | -3.60% | 1464.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,509 | ₩8,059 | ₩7,388 | ₩7,710 | +2.68% | 622.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,045 | ₩8,769 | ₩7,281 | ₩7,509 | -6.67% | 1063.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,649 | ₩8,662 | ₩7,911 | ₩7,952 | -8.06% | 744.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,314 | ₩9,494 | ₩8,206 | ₩8,729 | +5.00% | 793.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,488 | ₩8,796 | ₩8,112 | ₩8,314 | -2.05% | 436.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,561 | ₩9,601 | ₩8,059 | ₩8,381 | -12.34% | 575.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,218 | ₩10,218 | ₩9,467 | ₩9,507 | -6.96% | 105.9만 |
|---|