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 | ₩10,746 | ₩10,800 | ₩10,317 | ₩10,504 | -2.25% | 169.4만 |
| 2026.10.08 | ₩10,585 | ₩10,961 | ₩10,464 | ₩10,746 | +1.52% | 251.3만 |
| 2026.10.07 | ₩10,183 | ₩11,095 | ₩10,008 | ₩10,867 | +6.72% | 288.6만 |
| 2026.10.06 | ₩10,397 | ₩10,585 | ₩10,008 | ₩10,397 | 0.00% | 312.7만 |
| 2026.10.05 | ₩11,739 | ₩11,806 | ₩9,887 | ₩10,437 | -11.09% | 677.2만 |
| 2026.10.02 | ₩12,262 | ₩12,396 | ₩11,766 | ₩12,007 | -2.08% | 263.9만 |
| 2026.10.01 | ₩12,557 | ₩12,597 | ₩11,846 | ₩11,994 | -4.49% | 387.6만 |
| 2026.09.30 | ₩13,456 | ₩14,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,705 |
| -5.58% |
| 2056.7만 |
| 2026.09.29 | ₩11,739 | ₩12,034 | ₩11,403 | ₩11,497 | -2.06% | 267.5만 |
|---|
| 2026.09.28 | ₩11,122 | ₩11,859 | ₩10,934 | ₩11,685 | +5.07% | 209만 |
|---|
| 2026.09.25 | ₩11,551 | ₩11,631 | ₩11,135 | ₩11,216 | -2.90% | 191.1만 |
|---|
| 2026.09.24 | ₩11,538 | ₩11,900 | ₩11,095 | ₩11,497 | -0.35% | 240만 |
|---|
| 2026.09.23 | ₩12,423 | ₩12,557 | ₩11,430 | ₩11,631 | -6.37% | 313.9만 |
|---|
| 2026.09.22 | ₩12,088 | ₩12,718 | ₩11,927 | ₩12,530 | +3.66% | 249.7만 |
|---|
| 2026.09.21 | ₩12,262 | ₩12,450 | ₩11,859 | ₩11,940 | -2.63% | 241.9만 |
|---|
| 2026.09.18 | ₩12,477 | ₩12,557 | ₩12,020 | ₩12,155 | -2.58% | 324.7만 |
|---|
| 2026.09.17 | ₩11,980 | ₩13,134 | ₩11,833 | ₩12,638 | +5.49% | 393.8만 |
|---|
| 2026.09.16 | ₩11,511 | ₩12,168 | ₩11,283 | ₩11,484 | -0.23% | 238.1만 |
|---|
| 2026.09.15 | ₩11,846 | ₩11,940 | ₩11,242 | ₩11,484 | -3.06% | 217.2만 |
|---|
| 2026.09.14 | ₩12,222 | ₩12,396 | ₩11,685 | ₩11,819 | -3.29% | 290.4만 |
|---|
| 2026.09.11 | ₩11,162 | ₩11,631 | ₩11,081 | ₩11,229 | +0.60% | 207만 |
|---|
| 2026.09.10 | ₩11,511 | ₩11,672 | ₩10,974 | ₩11,135 | -3.26% | 291.2만 |
|---|
| 2026.09.09 | ₩12,181 | ₩12,436 | ₩11,538 | ₩11,591 | -4.85% | 275.1만 |
|---|
| 2026.09.08 | ₩12,275 | ₩12,731 | ₩11,819 | ₩12,155 | -0.98% | 272.7만 |
|---|
| 2026.09.04 | ₩12,611 | ₩13,161 | ₩12,423 | ₩12,611 | 0.00% | 255.6만 |
|---|
| 2026.09.03 | ₩13,188 | ₩13,322 | ₩12,262 | ₩12,450 | -5.60% | 405.6만 |
|---|
| 2026.09.02 | ₩13,510 | ₩14,288 | ₩12,879 | ₩13,268 | -1.79% | 515.6만 |
|---|
| 2026.09.01 | ₩14,449 | ₩14,757 | ₩13,214 | ₩13,429 | -7.06% | 630.9만 |
|---|
| 2026.08.31 | ₩12,745 | ₩13,778 | ₩12,168 | ₩13,295 | +4.32% | 455.9만 |
|---|
| 2026.08.28 | ₩13,053 | ₩13,684 | ₩12,705 | ₩12,866 | -1.44% | 518.7만 |
|---|
| 2026.08.27 | ₩12,329 | ₩14,234 | ₩11,940 | ₩13,496 | +9.47% | 1204.6만 |
|---|
| 2026.08.26 | ₩11,122 | ₩13,255 | ₩10,800 | ₩12,557 | +12.91% | 1203.7만 |
|---|
| 2026.08.25 | ₩9,726 | ₩11,538 | ₩9,726 | ₩11,122 | +14.34% | 1763.4만 |
|---|
| 2026.08.24 | ₩10,773 | ₩10,773 | ₩8,506 | ₩9,123 | -15.32% | 2008.6만 |
|---|
| 2026.08.21 | ₩9,136 | ₩9,498 | ₩8,063 | ₩8,438 | -7.64% | 836.1만 |
|---|
| 2026.08.20 | ₩10,276 | ₩10,491 | ₩9,163 | ₩9,176 | -10.70% | 810.9만 |
|---|
| 2026.08.19 | ₩9,646 | ₩10,719 | ₩9,579 | ₩10,706 | +10.99% | 856.6만 |
|---|
| 2026.08.18 | ₩10,062 | ₩11,122 | ₩9,069 | ₩9,498 | -5.60% | 853.9만 |
|---|
| 2026.08.17 | ₩9,217 | ₩10,183 | ₩8,841 | ₩9,995 | +8.44% | 1921.9만 |
|---|
| 2026.08.14 | ₩10,276 | ₩10,934 | ₩8,103 | ₩8,921 | -13.19% | 6633.4만 |
|---|
| 2026.08.13 | ₩5,608 | ₩5,930 | ₩5,554 | ₩5,648 | +0.72% | 1675만 |
|---|
| 2026.08.12 | ₩5,299 | ₩5,769 | ₩5,232 | ₩5,621 | +6.08% | 275.3만 |
|---|
| 2026.08.11 | ₩5,165 | ₩5,366 | ₩5,004 | ₩5,272 | +2.08% | 333.2만 |
|---|
| 2026.08.10 | ₩5,420 | ₩5,514 | ₩5,111 | ₩5,165 | -4.70% | 308.9만 |
|---|
| 2026.08.07 | ₩5,581 | ₩6,305 | ₩5,433 | ₩5,487 | -1.68% | 361.8만 |
|---|
| 2026.08.06 | ₩5,205 | ₩5,648 | ₩5,192 | ₩5,608 | +7.73% | 321.3만 |
|---|
| 2026.08.05 | ₩5,581 | ₩5,782 | ₩5,165 | ₩5,272 | -5.53% | 367.8만 |
|---|
| 2026.08.04 | ₩5,541 | ₩5,930 | ₩5,487 | ₩5,594 | +0.97% | 421.9만 |
|---|
| 2026.08.03 | ₩5,071 | ₩5,635 | ₩4,910 | ₩5,635 | +11.11% | 516.7만 |
|---|
| 2026.07.31 | ₩5,420 | ₩6,252 | ₩5,098 | ₩5,165 | -4.70% | 729.7만 |
|---|
| 2026.07.30 | ₩4,119 | ₩5,648 | ₩3,971 | ₩5,621 | +36.48% | 2891.7만 |
|---|
| 2026.07.29 | ₩8,814 | ₩8,814 | ₩8,814 | ₩8,814 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩9,096 | ₩9,686 | ₩7,607 | ₩8,814 | -3.10% | 1654.6만 |
|---|
| 2026.07.27 | ₩7,875 | ₩10,531 | ₩7,808 | ₩9,391 | +19.25% | 2999.5만 |
|---|
| 2026.07.24 | ₩26,523 | ₩27,073 | ₩24,564 | ₩26,429 | -0.35% | 247만 |
|---|
| 2026.07.23 | ₩24,832 | ₩27,556 | ₩24,806 | ₩26,603 | +7.13% | 201만 |
|---|
| 2026.07.22 | ₩26,456 | ₩26,724 | ₩25,181 | ₩25,369 | -4.11% | 154.5만 |
|---|
| 2026.07.21 | ₩26,161 | ₩27,046 | ₩25,463 | ₩26,550 | +1.49% | 225.7만 |
|---|
| 2026.07.20 | ₩26,402 | ₩27,059 | ₩25,396 | ₩26,161 | -0.91% | 191.2만 |
|---|
| 2026.07.17 | ₩25,181 | ₩26,550 | ₩25,007 | ₩26,080 | +3.57% | 116.5만 |
|---|
| 2026.07.16 | ₩27,355 | ₩27,489 | ₩25,490 | ₩25,651 | -6.23% | 149만 |
|---|
| 2026.07.15 | ₩27,677 | ₩27,958 | ₩26,295 | ₩27,301 | -1.36% | 137.1만 |
|---|
| 2026.07.14 | ₩27,650 | ₩28,227 | ₩27,194 | ₩27,744 | +0.34% | 108.5만 |
|---|
| 2026.07.13 | ₩28,575 | ₩28,884 | ₩27,059 | ₩27,650 | -3.24% | 127.5만 |
|---|
| 2026.07.10 | ₩30,293 | ₩30,293 | ₩28,428 | ₩28,857 | -4.74% | 122.8만 |
|---|
| 2026.07.09 | ₩30,091 | ₩30,212 | ₩29,179 | ₩30,185 | +0.31% | 116.9만 |
|---|
| 2026.07.08 | ₩29,863 | ₩30,896 | ₩28,723 | ₩29,850 | -0.04% | 145.7만 |
|---|
| 2026.07.07 | ₩30,252 | ₩30,467 | ₩29,273 | ₩29,810 | -1.46% | 144.8만 |
|---|
| 2026.07.06 | ₩31,621 | ₩31,996 | ₩29,045 | ₩30,091 | -4.84% | 212.7만 |
|---|
| 2026.07.02 | ₩31,031 | ₩32,962 | ₩30,226 | ₩31,138 | +0.35% | 164만 |
|---|
| 2026.07.01 | ₩32,372 | ₩32,533 | ₩30,910 | ₩30,950 | -4.39% | 180.8만 |
|---|
| 2026.06.30 | ₩32,010 | ₩33,526 | ₩32,010 | ₩32,305 | +0.92% | 185.9만 |
|---|
| 2026.06.29 | ₩36,236 | ₩36,289 | ₩31,473 | ₩31,929 | -11.88% | 324.4만 |
|---|
| 2026.06.26 | ₩36,491 | ₩36,759 | ₩34,384 | ₩35,471 | -2.79% | 549만 |
|---|
| 2026.06.25 | ₩39,442 | ₩41,495 | ₩39,295 | ₩40,784 | +3.40% | 102.6만 |
|---|
| 2026.06.24 | ₩40,086 | ₩40,261 | ₩39,160 | ₩39,590 | -1.24% | 80.3만 |
|---|
| 2026.06.23 | ₩38,543 | ₩40,234 | ₩38,275 | ₩39,710 | +3.03% | 79.5만 |
|---|
| 2026.06.22 | ₩39,576 | ₩40,502 | ₩38,758 | ₩39,362 | -0.54% | 175.9만 |
|---|
| 2026.06.18 | ₩37,940 | ₩39,268 | ₩37,068 | ₩38,074 | +0.35% | 309.6만 |
|---|
| 2026.06.17 | ₩36,598 | ₩38,543 | ₩36,182 | ₩37,497 | +2.46% | 146만 |
|---|
| 2026.06.16 | ₩35,954 | ₩36,316 | ₩34,344 | ₩34,948 | -2.80% | 65.5만 |
|---|
| 2026.06.15 | ₩34,934 | ₩36,182 | ₩34,881 | ₩35,847 | +2.61% | 98.6만 |
|---|
| 2026.06.12 | ₩33,687 | ₩35,042 | ₩33,539 | ₩34,613 | +2.75% | 77.4만 |
|---|
| 2026.06.11 | ₩34,022 | ₩34,398 | ₩33,070 | ₩33,593 | -1.26% | 122.1만 |
|---|
| 2026.06.10 | ₩34,854 | ₩35,444 | ₩33,553 | ₩33,982 | -2.50% | 148.4만 |
|---|
| 2026.06.09 | ₩35,578 | ₩36,182 | ₩33,633 | ₩34,894 | -1.92% | 97.6만 |
|---|
| 2026.06.08 | ₩36,424 | ₩36,732 | ₩34,881 | ₩35,095 | -3.65% | 64.1만 |
|---|
| 2026.06.05 | ₩37,403 | ₩37,497 | ₩35,632 | ₩35,833 | -4.20% | 57.8만 |
|---|
| 2026.06.04 | ₩37,269 | ₩38,235 | ₩36,907 | ₩37,497 | +0.61% | 58.4만 |
|---|
| 2026.06.03 | ₩36,263 | ₩37,376 | ₩36,115 | ₩37,081 | +2.26% | 66.5만 |
|---|
| 2026.06.02 | ₩37,631 | ₩37,913 | ₩36,343 | ₩36,679 | -2.53% | 89.6만 |
|---|
| 2026.06.01 | ₩39,603 | ₩39,603 | ₩37,604 | ₩38,275 | -3.35% | 72.6만 |
|---|
| 2026.05.29 | ₩40,582 | ₩40,945 | ₩39,630 | ₩40,193 | -0.96% | 84.1만 |
|---|
| 2026.05.28 | ₩39,187 | ₩39,388 | ₩38,597 | ₩39,053 | -0.34% | 41.7만 |
|---|
| 2026.05.27 | ₩39,469 | ₩40,073 | ₩38,731 | ₩39,093 | -0.95% | 55.4만 |
|---|
| 2026.05.26 | ₩39,482 | ₩39,509 | ₩38,704 | ₩39,388 | -0.24% | 67.5만 |
|---|
| 2026.05.22 | ₩39,684 | ₩40,247 | ₩38,449 | ₩38,731 | -2.40% | 57만 |
|---|
| 2026.05.21 | ₩38,584 | ₩40,140 | ₩37,805 | ₩39,684 | +2.85% | 89.3만 |
|---|
| 2026.05.20 | ₩36,920 | ₩39,067 | ₩36,343 | ₩38,919 | +5.41% | 112.4만 |
|---|
| 2026.05.19 | ₩37,081 | ₩37,564 | ₩35,686 | ₩36,115 | -2.60% | 110.3만 |
|---|
| 2026.05.18 | ₩38,892 | ₩39,174 | ₩36,732 | ₩37,591 | -3.35% | 91.7만 |
|---|
| 2026.05.15 | ₩39,053 | ₩40,019 | ₩38,275 | ₩38,624 | -1.10% | 98.9만 |
|---|
| 2026.05.14 | ₩40,918 | ₩41,495 | ₩39,335 | ₩39,992 | -2.26% | 86.5만 |
|---|
| 2026.05.13 | ₩41,146 | ₩42,863 | ₩39,254 | ₩40,690 | -1.11% | 169.4만 |
|---|
| 2026.05.12 | ₩42,367 | ₩43,064 | ₩41,495 | ₩42,286 | -0.19% | 105.7만 |
|---|
| 2026.05.11 | ₩40,650 | ₩43,668 | ₩40,274 | ₩42,796 | +5.28% | 167.1만 |
|---|
| 2026.05.08 | ₩39,576 | ₩41,964 | ₩38,168 | ₩40,757 | +2.98% | 370.9만 |
|---|
| 2026.05.07 | ₩45,546 | ₩46,110 | ₩44,299 | ₩45,533 | -0.03% | 81.6만 |
|---|
| 2026.05.06 | ₩44,460 | ₩46,284 | ₩44,124 | ₩46,123 | +3.74% | 71.1만 |
|---|
| 2026.05.05 | ₩45,238 | ₩46,070 | ₩42,367 | ₩44,218 | -2.25% | 69.3만 |
|---|
| 2026.05.04 | ₩41,870 | ₩45,130 | ₩41,669 | ₩44,943 | +7.34% | 91.6만 |
|---|
| 2026.05.01 | ₩44,943 | ₩45,063 | ₩41,347 | ₩41,468 | -7.73% | 174만 |
|---|
| 2026.04.30 | ₩44,352 | ₩46,472 | ₩43,923 | ₩45,050 | +1.57% | 83.8만 |
|---|
| 2026.04.29 | ₩45,493 | ₩45,761 | ₩43,306 | ₩43,547 | -4.28% | 77.3만 |
|---|
| 2026.04.28 | ₩46,955 | ₩48,095 | ₩45,104 | ₩45,587 | -2.91% | 75.8만 |
|---|
| 2026.04.27 | ₩47,371 | ₩47,572 | ₩45,774 | ₩47,089 | -0.59% | 99.4만 |
|---|
| 2026.04.24 | ₩45,426 | ₩47,411 | ₩44,352 | ₩47,317 | +4.16% | 96.5만 |
|---|
| 2026.04.23 | ₩46,955 | ₩47,049 | ₩44,084 | ₩45,426 | -3.26% | 84.5만 |
|---|
| 2026.04.22 | ₩47,988 | ₩48,283 | ₩46,324 | ₩46,955 | -2.15% | 59.1만 |
|---|
| 2026.04.21 | ₩46,110 | ₩47,585 | ₩45,291 | ₩47,411 | +2.82% | 80.4만 |
|---|
| 2026.04.20 | ₩46,781 | ₩49,397 | ₩45,479 | ₩45,895 | -1.89% | 103.8만 |
|---|
| 2026.04.17 | ₩47,438 | ₩47,840 | ₩46,056 | ₩46,552 | -1.87% | 77만 |
|---|
| 2026.04.16 | ₩47,344 | ₩47,559 | ₩44,862 | ₩46,405 | -1.98% | 84.9만 |
|---|
| 2026.04.15 | ₩46,713 | ₩47,357 | ₩45,707 | ₩47,009 | +0.63% | 75.7만 |
|---|
| 2026.04.14 | ₩45,613 | ₩46,646 | ₩44,701 | ₩46,579 | +2.12% | 95.1만 |
|---|
| 2026.04.13 | ₩41,870 | ₩48,283 | ₩41,455 | ₩46,338 | +10.67% | 230.8만 |
|---|
| 2026.04.10 | ₩42,313 | ₩42,501 | ₩39,684 | ₩41,857 | -1.08% | 74.4만 |
|---|
| 2026.04.09 | ₩41,884 | ₩43,105 | ₩41,562 | ₩42,407 | +1.25% | 68.7만 |
|---|
| 2026.04.08 | ₩44,097 | ₩44,272 | ₩41,978 | ₩42,394 | -3.86% | 64만 |
|---|
| 2026.04.07 | ₩42,085 | ₩42,903 | ₩40,690 | ₩42,890 | +1.91% | 71.4만 |
|---|
| 2026.04.06 | ₩42,903 | ₩44,473 | ₩42,112 | ₩42,501 | -0.94% | 84.7만 |
|---|
| 2026.04.02 | ₩39,026 | ₩43,467 | ₩38,785 | ₩43,078 | +10.38% | 122.6만 |
|---|
| 2026.04.01 | ₩40,851 | ₩42,581 | ₩40,180 | ₩40,408 | -1.08% | 178.6만 |
|---|
| 2026.03.31 | ₩38,275 | ₩40,904 | ₩37,966 | ₩40,784 | +6.55% | 194.5만 |
|---|
| 2026.03.30 | ₩38,973 | ₩39,268 | ₩36,893 | ₩37,255 | -4.41% | 74.5만 |
|---|
| 2026.03.27 | ₩39,737 | ₩40,864 | ₩38,060 | ₩38,771 | -2.43% | 90.9만 |
|---|
| 2026.03.26 | ₩39,496 | ₩40,582 | ₩39,026 | ₩40,180 | +1.73% | 69.6만 |
|---|
| 2026.03.25 | ₩39,147 | ₩40,837 | ₩38,959 | ₩40,113 | +2.47% | 105.7만 |
|---|
| 2026.03.24 | ₩39,710 | ₩40,140 | ₩38,047 | ₩38,731 | -2.47% | 109.8만 |
|---|
| 2026.03.23 | ₩39,804 | ₩40,676 | ₩37,765 | ₩40,381 | +1.45% | 132.4만 |
|---|
| 2026.03.20 | ₩41,884 | ₩43,534 | ₩39,026 | ₩39,040 | -6.79% | 576.1만 |
|---|
| 2026.03.19 | ₩40,918 | ₩41,924 | ₩39,442 | ₩41,817 | +2.20% | 125.6만 |
|---|
| 2026.03.18 | ₩41,924 | ₩42,259 | ₩40,797 | ₩41,455 | -1.12% | 95.1만 |
|---|
| 2026.03.17 | ₩41,133 | ₩42,716 | ₩40,435 | ₩41,844 | +1.73% | 93.9만 |
|---|
| 2026.03.16 | ₩40,945 | ₩43,521 | ₩40,515 | ₩40,998 | +0.13% | 122.3만 |
|---|
| 2026.03.13 | ₩44,272 | ₩44,272 | ₩39,456 | ₩40,918 | -7.58% | 260.7만 |
|---|
| 2026.03.12 | ₩45,533 | ₩45,895 | ₩43,266 | ₩44,835 | -1.53% | 122.9만 |
|---|
| 2026.03.11 | ₩43,601 | ₩47,089 | ₩43,601 | ₩45,037 | +3.29% | 182.3만 |
|---|
| 2026.03.10 | ₩43,601 | ₩48,954 | ₩43,038 | ₩44,808 | +2.77% | 481만 |
|---|
| 2026.03.09 | ₩41,280 | ₩42,139 | ₩38,879 | ₩41,092 | -0.45% | 266.9만 |
|---|
| 2026.03.06 | ₩34,089 | ₩38,758 | ₩33,647 | ₩37,430 | +9.80% | 234.7만 |
|---|
| 2026.03.05 | ₩34,210 | ₩34,706 | ₩33,673 | ₩34,639 | +1.25% | 79.2만 |
|---|
| 2026.03.04 | ₩35,471 | ₩35,659 | ₩33,982 | ₩34,210 | -3.56% | 75.1만 |
|---|
| 2026.03.03 | ₩34,371 | ₩35,578 | ₩33,700 | ₩34,666 | +0.86% | 76.4만 |
|---|
| 2026.03.02 | ₩35,807 | ₩37,068 | ₩35,283 | ₩36,035 | +0.64% | 67.6만 |
|---|
| 2026.02.27 | ₩37,242 | ₩37,537 | ₩36,397 | ₩37,470 | +0.61% | 143.4만 |
|---|
| 2026.02.26 | ₩38,101 | ₩38,168 | ₩36,826 | ₩37,416 | -1.80% | 67.1만 |
|---|
| 2026.02.25 | ₩37,551 | ₩38,745 | ₩37,403 | ₩38,034 | +1.29% | 52.8만 |
|---|
| 2026.02.24 | ₩37,094 | ₩37,604 | ₩36,316 | ₩37,443 | +0.94% | 78.4만 |
|---|
| 2026.02.23 | ₩37,779 | ₩39,013 | ₩36,652 | ₩37,390 | -1.03% | 74.9만 |
|---|
| 2026.02.20 | ₩38,503 | ₩39,442 | ₩36,947 | ₩38,248 | -0.66% | 207.3만 |
|---|
| 2026.02.19 | ₩34,170 | ₩39,281 | ₩33,633 | ₩39,107 | +14.45% | 239만 |
|---|
| 2026.02.18 | ₩30,843 | ₩35,082 | ₩30,588 | ₩34,250 | +11.05% | 201.9만 |
|---|
| 2026.02.17 | ₩30,172 | ₩31,312 | ₩29,582 | ₩30,896 | +2.40% | 87.2만 |
|---|
| 2026.02.13 | ₩32,520 | ₩32,694 | ₩29,863 | ₩30,118 | -7.38% | 103.7만 |
|---|
| 2026.02.12 | ₩32,198 | ₩32,842 | ₩31,165 | ₩31,755 | -1.37% | 88.2만 |
|---|
| 2026.02.11 | ₩33,231 | ₩33,647 | ₩31,943 | ₩32,466 | -2.30% | 61.9만 |
|---|
| 2026.02.10 | ₩33,808 | ₩34,143 | ₩32,868 | ₩33,043 | -2.26% | 76.3만 |
|---|
| 2026.02.09 | ₩33,164 | ₩33,982 | ₩32,546 | ₩33,794 | +1.90% | 67만 |
|---|
| 2026.02.06 | ₩31,339 | ₩33,821 | ₩31,165 | ₩33,164 | +5.82% | 113.1만 |
|---|
| 2026.02.05 | ₩32,385 | ₩33,311 | ₩30,454 | ₩30,896 | -4.60% | 121.3만 |
|---|
| 2026.02.04 | ₩33,244 | ₩33,258 | ₩31,795 | ₩32,868 | -1.13% | 77.4만 |
|---|
| 2026.02.03 | ₩30,923 | ₩33,445 | ₩30,548 | ₩33,378 | +7.94% | 124.1만 |
|---|
| 2026.02.02 | ₩29,206 | ₩30,977 | ₩29,179 | ₩30,977 | +6.06% | 82.6만 |
|---|
| 2026.01.30 | ₩30,454 | ₩30,856 | ₩29,286 | ₩29,367 | -3.57% | 97.3만 |
|---|
| 2026.01.29 | ₩28,991 | ₩30,454 | ₩28,253 | ₩30,333 | +4.63% | 110.5만 |
|---|
| 2026.01.28 | ₩32,010 | ₩32,010 | ₩28,710 | ₩28,938 | -9.60% | 174.8만 |
|---|
| 2026.01.27 | ₩31,782 | ₩31,862 | ₩30,990 | ₩31,554 | -0.72% | 60.3만 |
|---|
| 2026.01.26 | ₩30,896 | ₩31,809 | ₩30,588 | ₩31,688 | +2.56% | 95.7만 |
|---|
| 2026.01.23 | ₩32,225 | ₩32,385 | ₩30,870 | ₩31,124 | -3.41% | 125.3만 |
|---|
| 2026.01.22 | ₩32,654 | ₩33,190 | ₩32,318 | ₩32,426 | -0.70% | 98.1만 |
|---|
| 2026.01.21 | ₩32,077 | ₩33,029 | ₩31,554 | ₩32,614 | +1.67% | 147.6만 |
|---|
| 2026.01.20 | ₩34,049 | ₩34,478 | ₩31,634 | ₩32,466 | -4.65% | 208.7만 |
|---|
| 2026.01.16 | ₩32,412 | ₩33,392 | ₩32,144 | ₩32,667 | +0.79% | 98.5만 |
|---|
| 2026.01.15 | ₩33,110 | ₩33,123 | ₩31,567 | ₩32,251 | -2.59% | 159.9만 |
|---|
| 2026.01.14 | ₩32,882 | ₩33,539 | ₩32,506 | ₩33,258 | +1.14% | 106.9만 |
|---|
| 2026.01.13 | ₩32,560 | ₩34,130 | ₩32,359 | ₩33,258 | +2.14% | 73.1만 |
|---|
| 2026.01.12 | ₩31,688 | ₩33,351 | ₩31,178 | ₩32,882 | +3.77% | 149만 |
|---|
| 2026.01.09 | ₩34,881 | ₩35,149 | ₩31,057 | ₩31,983 | -8.31% | 260.6만 |
|---|
| 2026.01.08 | ₩34,693 | ₩35,176 | ₩33,633 | ₩34,277 | -1.20% | 85.4만 |
|---|
| 2026.01.07 | ₩34,988 | ₩36,142 | ₩34,478 | ₩35,297 | +0.88% | 117.7만 |
|---|
| 2026.01.06 | ₩33,177 | ₩35,471 | ₩33,083 | ₩35,055 | +5.66% | 119만 |
|---|
| 2026.01.05 | ₩37,443 | ₩38,221 | ₩32,654 | ₩33,284 | -11.11% | 320.7만 |
|---|
| 2026.01.02 | ₩39,026 | ₩39,388 | ₩36,907 | ₩37,980 | -2.68% | 133.6만 |
|---|
| 2025.12.31 | ₩38,584 | ₩39,228 | ₩37,577 | ₩38,718 | +0.35% | 138.5만 |
|---|
| 2025.12.30 | ₩40,193 | ₩40,368 | ₩37,832 | ₩38,852 | -3.34% | 85.2만 |
|---|
| 2025.12.29 | ₩39,751 | ₩41,200 | ₩39,697 | ₩40,301 | +1.38% | 91.8만 |
|---|
| 2025.12.26 | ₩39,617 | ₩40,220 | ₩39,174 | ₩39,831 | +0.54% | 91만 |
|---|
| 2025.12.24 | ₩38,731 | ₩40,475 | ₩38,248 | ₩39,818 | +2.81% | 46.2만 |
|---|
| 2025.12.23 | ₩39,013 | ₩39,912 | ₩38,329 | ₩38,771 | -0.62% | 99.9만 |
|---|
| 2025.12.22 | ₩37,470 | ₩40,247 | ₩37,269 | ₩39,576 | +5.62% | 107.6만 |
|---|
| 2025.12.19 | ₩35,163 | ₩39,496 | ₩35,028 | ₩37,309 | +6.10% | 193.3만 |
|---|
| 2025.12.18 | ₩35,028 | ₩36,209 | ₩34,934 | ₩35,136 | +0.31% | 91만 |
|---|
| 2025.12.17 | ₩34,666 | ₩36,155 | ₩34,344 | ₩35,082 | +1.20% | 141.1만 |
|---|
| 2025.12.16 | ₩34,948 | ₩35,967 | ₩34,545 | ₩34,908 | -0.12% | 138만 |
|---|
| 2025.12.15 | ₩34,706 | ₩36,464 | ₩34,666 | ₩35,619 | +2.63% | 125.1만 |
|---|
| 2025.12.12 | ₩35,619 | ₩36,383 | ₩34,331 | ₩34,908 | -2.00% | 178.6만 |
|---|
| 2025.12.11 | ₩37,591 | ₩38,221 | ₩36,410 | ₩36,464 | -3.00% | 184.3만 |
|---|
| 2025.12.10 | ₩37,966 | ₩39,214 | ₩36,907 | ₩38,463 | +1.31% | 203만 |
|---|
| 2025.12.09 | ₩37,564 | ₩38,060 | ₩36,236 | ₩36,732 | -2.21% | 186.3만 |
|---|
| 2025.12.08 | ₩35,686 | ₩42,179 | ₩35,216 | ₩38,315 | +7.37% | 535.2만 |
|---|
| 2025.12.05 | ₩35,874 | ₩38,409 | ₩34,894 | ₩36,075 | +0.56% | 704.1만 |
|---|
| 2025.12.04 | ₩37,899 | ₩41,052 | ₩30,923 | ₩34,076 | -10.09% | 866.9만 |
|---|
| 2025.12.03 | ₩40,247 | ₩54,159 | ₩28,844 | ₩40,193 | -0.13% | 5695.9만 |
|---|
| 2025.12.02 | ₩9,056 | ₩9,150 | ₩8,251 | ₩8,532 | -5.78% | 274.3만 |
|---|
| 2025.12.01 | ₩7,177 | ₩9,700 | ₩7,177 | ₩8,921 | +24.30% | 636.5만 |
|---|
| 2025.11.28 | ₩7,057 | ₩7,942 | ₩7,003 | ₩7,177 | +1.71% | 177.4만 |
|---|
| 2025.11.26 | ₩6,252 | ₩6,976 | ₩6,211 | ₩6,963 | +11.37% | 248.7만 |
|---|
| 2025.11.25 | ₩5,970 | ₩6,493 | ₩5,769 | ₩6,171 | +3.37% | 349.4만 |
|---|
| 2025.11.24 | ₩7,446 | ₩7,526 | ₩5,903 | ₩6,225 | -16.40% | 688.9만 |
|---|
| 2025.11.21 | ₩7,553 | ₩8,049 | ₩7,392 | ₩7,714 | +2.13% | 187.5만 |
|---|
| 2025.11.20 | ₩7,808 | ₩8,063 | ₩7,607 | ₩7,634 | -2.23% | 92.1만 |
|---|
| 2025.11.19 | ₩7,620 | ₩7,902 | ₩7,513 | ₩7,741 | +1.58% | 84.3만 |
|---|
| 2025.11.18 | ₩7,459 | ₩7,741 | ₩7,432 | ₩7,566 | +1.44% | 94.6만 |
|---|
| 2025.11.17 | ₩7,513 | ₩8,036 | ₩7,419 | ₩7,634 | +1.61% | 164.1만 |
|---|
| 2025.11.14 | ₩7,513 | ₩7,808 | ₩7,405 | ₩7,513 | 0.00% | 109.3만 |
|---|
| 2025.11.13 | ₩7,821 | ₩8,103 | ₩7,660 | ₩7,741 | -1.03% | 130.9만 |
|---|
| 2025.11.12 | ₩8,291 | ₩8,774 | ₩7,848 | ₩7,875 | -5.02% | 164.7만 |
|---|
| 2025.11.11 | ₩7,902 | ₩8,573 | ₩7,593 | ₩8,318 | +5.26% | 264.7만 |
|---|
| 2025.11.10 | ₩8,049 | ₩8,412 | ₩7,285 | ₩7,459 | -7.33% | 393.9만 |
|---|
| 2025.11.07 | ₩8,425 | ₩8,506 | ₩7,915 | ₩7,956 | -5.57% | 137.2만 |
|---|
| 2025.11.06 | ₩8,438 | ₩8,599 | ₩8,251 | ₩8,425 | -0.16% | 110.3만 |
|---|
| 2025.11.05 | ₩8,130 | ₩8,398 | ₩8,090 | ₩8,345 | +2.64% | 129.9만 |
|---|
| 2025.11.04 | ₩8,116 | ₩8,599 | ₩8,049 | ₩8,130 | +0.17% | 177.1만 |
|---|
| 2025.11.03 | ₩8,653 | ₩8,667 | ₩8,130 | ₩8,143 | -5.89% | 190만 |
|---|
| 2025.10.31 | ₩8,586 | ₩8,774 | ₩8,264 | ₩8,734 | +1.72% | 142.5만 |
|---|
| 2025.10.30 | ₩9,163 | ₩9,163 | ₩8,304 | ₩8,331 | -9.08% | 201.5만 |
|---|
| 2025.10.29 | ₩8,304 | ₩9,498 | ₩8,224 | ₩9,284 | +11.79% | 286.4만 |
|---|
| 2025.10.28 | ₩8,331 | ₩8,465 | ₩8,210 | ₩8,291 | -0.48% | 64.9만 |
|---|
| 2025.10.27 | ₩8,318 | ₩8,613 | ₩8,277 | ₩8,291 | -0.32% | 98.4만 |
|---|
| 2025.10.24 | ₩8,264 | ₩8,506 | ₩8,116 | ₩8,318 | +0.65% | 111.6만 |
|---|
| 2025.10.23 | ₩8,304 | ₩8,425 | ₩8,197 | ₩8,224 | -0.97% | 91.4만 |
|---|
| 2025.10.22 | ₩8,546 | ₩8,546 | ₩8,184 | ₩8,358 | -2.20% | 92만 |
|---|
| 2025.10.21 | ₩8,613 | ₩8,707 | ₩8,465 | ₩8,546 | -0.78% | 55만 |
|---|
| 2025.10.20 | ₩8,492 | ₩8,801 | ₩8,452 | ₩8,586 | +1.11% | 86.3만 |
|---|
| 2025.10.17 | ₩8,251 | ₩8,774 | ₩8,063 | ₩8,385 | +1.63% | 126.6만 |
|---|
| 2025.10.16 | ₩9,042 | ₩9,150 | ₩8,184 | ₩8,264 | -8.61% | 132.1만 |
|---|
| 2025.10.15 | ₩9,015 | ₩9,243 | ₩8,881 | ₩8,975 | -0.45% | 94.2만 |
|---|
| 2025.10.14 | ₩8,881 | ₩9,123 | ₩8,667 | ₩8,989 | +1.21% | 91.5만 |
|---|
| 2025.10.13 | ₩9,565 | ₩9,606 | ₩8,989 | ₩9,015 | -5.75% | 131.6만 |
|---|
| 2025.10.10 | ₩10,223 | ₩10,223 | ₩9,471 | ₩9,512 | -6.96% | 105.9만 |
|---|