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 | ₩10,741 | ₩10,794 | ₩10,312 | ₩10,499 | -2.25% | 169.4만 |
| 2026.10.08 | ₩10,580 | ₩10,955 | ₩10,459 | ₩10,741 | +1.52% | 251.3만 |
| 2026.10.07 | ₩10,177 | ₩11,089 | ₩10,003 | ₩10,861 | +6.72% | 288.6만 |
| 2026.10.06 | ₩10,392 | ₩10,580 | ₩10,003 | ₩10,392 | 0.00% | 312.7만 |
| 2026.10.05 | ₩11,733 | ₩11,800 | ₩9,882 | ₩10,432 | -11.09% | 677.2만 |
| 2026.10.02 | ₩12,256 | ₩12,390 | ₩11,760 | ₩12,001 | -2.08% | 263.9만 |
| 2026.10.01 | ₩12,551 | ₩12,591 | ₩11,840 | ₩11,988 | -4.49% | 387.6만 |
| 2026.09.30 | ₩13,449 | ₩14,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,604 |
| ₩12,698 |
| -5.58% |
| 2056.7만 |
| 2026.09.29 | ₩11,733 | ₩12,028 | ₩11,398 | ₩11,492 | -2.06% | 267.5만 |
|---|
| 2026.09.28 | ₩11,116 | ₩11,854 | ₩10,928 | ₩11,679 | +5.07% | 209만 |
|---|
| 2026.09.25 | ₩11,545 | ₩11,626 | ₩11,129 | ₩11,210 | -2.90% | 191.1만 |
|---|
| 2026.09.24 | ₩11,532 | ₩11,894 | ₩11,089 | ₩11,492 | -0.35% | 240만 |
|---|
| 2026.09.23 | ₩12,417 | ₩12,551 | ₩11,424 | ₩11,626 | -6.37% | 313.9만 |
|---|
| 2026.09.22 | ₩12,082 | ₩12,712 | ₩11,921 | ₩12,524 | +3.66% | 249.7만 |
|---|
| 2026.09.21 | ₩12,256 | ₩12,444 | ₩11,854 | ₩11,934 | -2.63% | 241.9만 |
|---|
| 2026.09.18 | ₩12,470 | ₩12,551 | ₩12,014 | ₩12,149 | -2.58% | 324.7만 |
|---|
| 2026.09.17 | ₩11,974 | ₩13,127 | ₩11,827 | ₩12,631 | +5.49% | 393.8만 |
|---|
| 2026.09.16 | ₩11,505 | ₩12,162 | ₩11,277 | ₩11,478 | -0.23% | 238.1만 |
|---|
| 2026.09.15 | ₩11,840 | ₩11,934 | ₩11,237 | ₩11,478 | -3.06% | 217.2만 |
|---|
| 2026.09.14 | ₩12,216 | ₩12,390 | ₩11,679 | ₩11,813 | -3.29% | 290.4만 |
|---|
| 2026.09.11 | ₩11,156 | ₩11,626 | ₩11,076 | ₩11,223 | +0.60% | 207만 |
|---|
| 2026.09.10 | ₩11,505 | ₩11,666 | ₩10,969 | ₩11,129 | -3.26% | 291.2만 |
|---|
| 2026.09.09 | ₩12,175 | ₩12,430 | ₩11,532 | ₩11,585 | -4.85% | 275.1만 |
|---|
| 2026.09.08 | ₩12,269 | ₩12,725 | ₩11,813 | ₩12,149 | -0.98% | 272.7만 |
|---|
| 2026.09.04 | ₩12,604 | ₩13,154 | ₩12,417 | ₩12,604 | 0.00% | 255.6만 |
|---|
| 2026.09.03 | ₩13,181 | ₩13,315 | ₩12,256 | ₩12,444 | -5.60% | 405.6만 |
|---|
| 2026.09.02 | ₩13,503 | ₩14,281 | ₩12,873 | ₩13,262 | -1.79% | 515.6만 |
|---|
| 2026.09.01 | ₩14,441 | ₩14,750 | ₩13,208 | ₩13,422 | -7.06% | 630.9만 |
|---|
| 2026.08.31 | ₩12,739 | ₩13,771 | ₩12,162 | ₩13,288 | +4.32% | 455.9만 |
|---|
| 2026.08.28 | ₩13,047 | ₩13,677 | ₩12,698 | ₩12,859 | -1.44% | 518.7만 |
|---|
| 2026.08.27 | ₩12,323 | ₩14,227 | ₩11,934 | ₩13,489 | +9.47% | 1204.6만 |
|---|
| 2026.08.26 | ₩11,116 | ₩13,248 | ₩10,794 | ₩12,551 | +12.91% | 1203.7만 |
|---|
| 2026.08.25 | ₩9,722 | ₩11,532 | ₩9,722 | ₩11,116 | +14.34% | 1763.4만 |
|---|
| 2026.08.24 | ₩10,767 | ₩10,767 | ₩8,501 | ₩9,118 | -15.32% | 2008.6만 |
|---|
| 2026.08.21 | ₩9,132 | ₩9,494 | ₩8,059 | ₩8,434 | -7.64% | 836.1만 |
|---|
| 2026.08.20 | ₩10,271 | ₩10,486 | ₩9,158 | ₩9,172 | -10.70% | 810.9만 |
|---|
| 2026.08.19 | ₩9,641 | ₩10,714 | ₩9,574 | ₩10,700 | +10.99% | 856.6만 |
|---|
| 2026.08.18 | ₩10,057 | ₩11,116 | ₩9,064 | ₩9,494 | -5.60% | 853.9만 |
|---|
| 2026.08.17 | ₩9,212 | ₩10,177 | ₩8,837 | ₩9,990 | +8.44% | 1921.9만 |
|---|
| 2026.08.14 | ₩10,271 | ₩10,928 | ₩8,099 | ₩8,917 | -13.19% | 6633.4만 |
|---|
| 2026.08.13 | ₩5,605 | ₩5,927 | ₩5,551 | ₩5,645 | +0.72% | 1675만 |
|---|
| 2026.08.12 | ₩5,297 | ₩5,766 | ₩5,230 | ₩5,618 | +6.08% | 275.3만 |
|---|
| 2026.08.11 | ₩5,162 | ₩5,364 | ₩5,002 | ₩5,270 | +2.08% | 333.2만 |
|---|
| 2026.08.10 | ₩5,417 | ₩5,511 | ₩5,109 | ₩5,162 | -4.70% | 308.9만 |
|---|
| 2026.08.07 | ₩5,578 | ₩6,302 | ₩5,431 | ₩5,484 | -1.68% | 361.8만 |
|---|
| 2026.08.06 | ₩5,203 | ₩5,645 | ₩5,189 | ₩5,605 | +7.73% | 321.3만 |
|---|
| 2026.08.05 | ₩5,578 | ₩5,779 | ₩5,162 | ₩5,270 | -5.53% | 367.8만 |
|---|
| 2026.08.04 | ₩5,538 | ₩5,927 | ₩5,484 | ₩5,592 | +0.97% | 421.9만 |
|---|
| 2026.08.03 | ₩5,069 | ₩5,632 | ₩4,908 | ₩5,632 | +11.11% | 516.7만 |
|---|
| 2026.07.31 | ₩5,417 | ₩6,249 | ₩5,095 | ₩5,162 | -4.70% | 729.7만 |
|---|
| 2026.07.30 | ₩4,117 | ₩5,645 | ₩3,969 | ₩5,618 | +36.48% | 2891.7만 |
|---|
| 2026.07.29 | ₩8,810 | ₩8,810 | ₩8,810 | ₩8,810 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩9,091 | ₩9,681 | ₩7,603 | ₩8,810 | -3.10% | 1654.6만 |
|---|
| 2026.07.27 | ₩7,871 | ₩10,526 | ₩7,804 | ₩9,386 | +19.25% | 2999.5만 |
|---|
| 2026.07.24 | ₩26,510 | ₩27,059 | ₩24,552 | ₩26,416 | -0.35% | 247만 |
|---|
| 2026.07.23 | ₩24,820 | ₩27,542 | ₩24,793 | ₩26,590 | +7.13% | 201만 |
|---|
| 2026.07.22 | ₩26,443 | ₩26,711 | ₩25,169 | ₩25,356 | -4.11% | 154.5만 |
|---|
| 2026.07.21 | ₩26,148 | ₩27,033 | ₩25,450 | ₩26,536 | +1.49% | 225.7만 |
|---|
| 2026.07.20 | ₩26,389 | ₩27,046 | ₩25,383 | ₩26,148 | -0.91% | 191.2만 |
|---|
| 2026.07.17 | ₩25,169 | ₩26,536 | ₩24,994 | ₩26,067 | +3.57% | 116.5만 |
|---|
| 2026.07.16 | ₩27,341 | ₩27,475 | ₩25,477 | ₩25,638 | -6.23% | 149만 |
|---|
| 2026.07.15 | ₩27,663 | ₩27,944 | ₩26,282 | ₩27,287 | -1.36% | 137.1만 |
|---|
| 2026.07.14 | ₩27,636 | ₩28,213 | ₩27,180 | ₩27,730 | +0.34% | 108.5만 |
|---|
| 2026.07.13 | ₩28,561 | ₩28,870 | ₩27,046 | ₩27,636 | -3.24% | 127.5만 |
|---|
| 2026.07.10 | ₩30,278 | ₩30,278 | ₩28,414 | ₩28,843 | -4.74% | 122.8만 |
|---|
| 2026.07.09 | ₩30,076 | ₩30,197 | ₩29,165 | ₩30,170 | +0.31% | 116.9만 |
|---|
| 2026.07.08 | ₩29,848 | ₩30,881 | ₩28,709 | ₩29,835 | -0.04% | 145.7만 |
|---|
| 2026.07.07 | ₩30,237 | ₩30,452 | ₩29,258 | ₩29,795 | -1.46% | 144.8만 |
|---|
| 2026.07.06 | ₩31,605 | ₩31,980 | ₩29,030 | ₩30,076 | -4.84% | 212.7만 |
|---|
| 2026.07.02 | ₩31,015 | ₩32,946 | ₩30,210 | ₩31,122 | +0.35% | 164만 |
|---|
| 2026.07.01 | ₩32,356 | ₩32,517 | ₩30,894 | ₩30,935 | -4.39% | 180.8만 |
|---|
| 2026.06.30 | ₩31,994 | ₩33,509 | ₩31,994 | ₩32,289 | +0.92% | 185.9만 |
|---|
| 2026.06.29 | ₩36,218 | ₩36,271 | ₩31,458 | ₩31,913 | -11.88% | 324.4만 |
|---|
| 2026.06.26 | ₩36,472 | ₩36,741 | ₩34,367 | ₩35,453 | -2.79% | 549만 |
|---|
| 2026.06.25 | ₩39,422 | ₩41,474 | ₩39,275 | ₩40,763 | +3.40% | 102.6만 |
|---|
| 2026.06.24 | ₩40,066 | ₩40,240 | ₩39,141 | ₩39,570 | -1.24% | 80.3만 |
|---|
| 2026.06.23 | ₩38,524 | ₩40,214 | ₩38,256 | ₩39,691 | +3.03% | 79.5만 |
|---|
| 2026.06.22 | ₩39,557 | ₩40,482 | ₩38,739 | ₩39,342 | -0.54% | 175.9만 |
|---|
| 2026.06.18 | ₩37,921 | ₩39,248 | ₩37,049 | ₩38,055 | +0.35% | 309.6만 |
|---|
| 2026.06.17 | ₩36,580 | ₩38,524 | ₩36,164 | ₩37,478 | +2.46% | 146만 |
|---|
| 2026.06.16 | ₩35,936 | ₩36,298 | ₩34,327 | ₩34,930 | -2.80% | 65.5만 |
|---|
| 2026.06.15 | ₩34,917 | ₩36,164 | ₩34,863 | ₩35,829 | +2.61% | 98.6만 |
|---|
| 2026.06.12 | ₩33,670 | ₩35,024 | ₩33,523 | ₩34,595 | +2.75% | 77.4만 |
|---|
| 2026.06.11 | ₩34,005 | ₩34,381 | ₩33,053 | ₩33,576 | -1.26% | 122.1만 |
|---|
| 2026.06.10 | ₩34,837 | ₩35,427 | ₩33,536 | ₩33,965 | -2.50% | 148.4만 |
|---|
| 2026.06.09 | ₩35,561 | ₩36,164 | ₩33,616 | ₩34,877 | -1.92% | 97.6만 |
|---|
| 2026.06.08 | ₩36,405 | ₩36,714 | ₩34,863 | ₩35,078 | -3.65% | 64.1만 |
|---|
| 2026.06.05 | ₩37,384 | ₩37,478 | ₩35,614 | ₩35,815 | -4.20% | 57.8만 |
|---|
| 2026.06.04 | ₩37,250 | ₩38,216 | ₩36,888 | ₩37,478 | +0.61% | 58.4만 |
|---|
| 2026.06.03 | ₩36,245 | ₩37,357 | ₩36,097 | ₩37,062 | +2.26% | 66.5만 |
|---|
| 2026.06.02 | ₩37,612 | ₩37,894 | ₩36,325 | ₩36,660 | -2.53% | 89.6만 |
|---|
| 2026.06.01 | ₩39,583 | ₩39,583 | ₩37,585 | ₩38,256 | -3.35% | 72.6만 |
|---|
| 2026.05.29 | ₩40,562 | ₩40,924 | ₩39,610 | ₩40,173 | -0.96% | 84.1만 |
|---|
| 2026.05.28 | ₩39,168 | ₩39,369 | ₩38,578 | ₩39,034 | -0.34% | 41.7만 |
|---|
| 2026.05.27 | ₩39,449 | ₩40,053 | ₩38,712 | ₩39,074 | -0.95% | 55.4만 |
|---|
| 2026.05.26 | ₩39,463 | ₩39,490 | ₩38,685 | ₩39,369 | -0.24% | 67.5만 |
|---|
| 2026.05.22 | ₩39,664 | ₩40,227 | ₩38,430 | ₩38,712 | -2.40% | 57만 |
|---|
| 2026.05.21 | ₩38,564 | ₩40,120 | ₩37,787 | ₩39,664 | +2.85% | 89.3만 |
|---|
| 2026.05.20 | ₩36,902 | ₩39,047 | ₩36,325 | ₩38,900 | +5.41% | 112.4만 |
|---|
| 2026.05.19 | ₩37,062 | ₩37,545 | ₩35,668 | ₩36,097 | -2.60% | 110.3만 |
|---|
| 2026.05.18 | ₩38,873 | ₩39,154 | ₩36,714 | ₩37,572 | -3.35% | 91.7만 |
|---|
| 2026.05.15 | ₩39,034 | ₩39,999 | ₩38,256 | ₩38,605 | -1.10% | 98.9만 |
|---|
| 2026.05.14 | ₩40,897 | ₩41,474 | ₩39,315 | ₩39,972 | -2.26% | 86.5만 |
|---|
| 2026.05.13 | ₩41,125 | ₩42,842 | ₩39,235 | ₩40,669 | -1.11% | 169.4만 |
|---|
| 2026.05.12 | ₩42,346 | ₩43,043 | ₩41,474 | ₩42,265 | -0.19% | 105.7만 |
|---|
| 2026.05.11 | ₩40,629 | ₩43,646 | ₩40,254 | ₩42,775 | +5.28% | 167.1만 |
|---|
| 2026.05.08 | ₩39,557 | ₩41,943 | ₩38,149 | ₩40,737 | +2.98% | 370.9만 |
|---|
| 2026.05.07 | ₩45,524 | ₩46,087 | ₩44,277 | ₩45,510 | -0.03% | 81.6만 |
|---|
| 2026.05.06 | ₩44,437 | ₩46,261 | ₩44,102 | ₩46,100 | +3.74% | 71.1만 |
|---|
| 2026.05.05 | ₩45,215 | ₩46,047 | ₩42,346 | ₩44,196 | -2.25% | 69.3만 |
|---|
| 2026.05.04 | ₩41,849 | ₩45,108 | ₩41,648 | ₩44,920 | +7.34% | 91.6만 |
|---|
| 2026.05.01 | ₩44,920 | ₩45,041 | ₩41,327 | ₩41,447 | -7.73% | 174만 |
|---|
| 2026.04.30 | ₩44,330 | ₩46,449 | ₩43,901 | ₩45,027 | +1.57% | 83.8만 |
|---|
| 2026.04.29 | ₩45,470 | ₩45,738 | ₩43,284 | ₩43,526 | -4.28% | 77.3만 |
|---|
| 2026.04.28 | ₩46,932 | ₩48,071 | ₩45,081 | ₩45,564 | -2.91% | 75.8만 |
|---|
| 2026.04.27 | ₩47,347 | ₩47,548 | ₩45,752 | ₩47,066 | -0.59% | 99.4만 |
|---|
| 2026.04.24 | ₩45,403 | ₩47,387 | ₩44,330 | ₩47,294 | +4.16% | 96.5만 |
|---|
| 2026.04.23 | ₩46,932 | ₩47,025 | ₩44,062 | ₩45,403 | -3.26% | 84.5만 |
|---|
| 2026.04.22 | ₩47,964 | ₩48,259 | ₩46,301 | ₩46,932 | -2.15% | 59.1만 |
|---|
| 2026.04.21 | ₩46,087 | ₩47,562 | ₩45,269 | ₩47,387 | +2.82% | 80.4만 |
|---|
| 2026.04.20 | ₩46,757 | ₩49,372 | ₩45,457 | ₩45,872 | -1.89% | 103.8만 |
|---|
| 2026.04.17 | ₩47,414 | ₩47,816 | ₩46,033 | ₩46,529 | -1.87% | 77만 |
|---|
| 2026.04.16 | ₩47,320 | ₩47,535 | ₩44,840 | ₩46,382 | -1.98% | 84.9만 |
|---|
| 2026.04.15 | ₩46,690 | ₩47,334 | ₩45,684 | ₩46,985 | +0.63% | 75.7만 |
|---|
| 2026.04.14 | ₩45,591 | ₩46,623 | ₩44,679 | ₩46,556 | +2.12% | 95.1만 |
|---|
| 2026.04.13 | ₩41,849 | ₩48,259 | ₩41,434 | ₩46,315 | +10.67% | 230.8만 |
|---|
| 2026.04.10 | ₩42,292 | ₩42,480 | ₩39,664 | ₩41,836 | -1.08% | 74.4만 |
|---|
| 2026.04.09 | ₩41,863 | ₩43,083 | ₩41,541 | ₩42,386 | +1.25% | 68.7만 |
|---|
| 2026.04.08 | ₩44,075 | ₩44,250 | ₩41,957 | ₩42,372 | -3.86% | 64만 |
|---|
| 2026.04.07 | ₩42,064 | ₩42,882 | ₩40,669 | ₩42,869 | +1.91% | 71.4만 |
|---|
| 2026.04.06 | ₩42,882 | ₩44,451 | ₩42,091 | ₩42,480 | -0.94% | 84.7만 |
|---|
| 2026.04.02 | ₩39,007 | ₩43,445 | ₩38,765 | ₩43,056 | +10.38% | 122.6만 |
|---|
| 2026.04.01 | ₩40,830 | ₩42,560 | ₩40,160 | ₩40,388 | -1.08% | 178.6만 |
|---|
| 2026.03.31 | ₩38,256 | ₩40,884 | ₩37,947 | ₩40,763 | +6.55% | 194.5만 |
|---|
| 2026.03.30 | ₩38,953 | ₩39,248 | ₩36,875 | ₩37,237 | -4.41% | 74.5만 |
|---|
| 2026.03.27 | ₩39,717 | ₩40,844 | ₩38,041 | ₩38,752 | -2.43% | 90.9만 |
|---|
| 2026.03.26 | ₩39,476 | ₩40,562 | ₩39,007 | ₩40,160 | +1.73% | 69.6만 |
|---|
| 2026.03.25 | ₩39,127 | ₩40,817 | ₩38,940 | ₩40,093 | +2.47% | 105.7만 |
|---|
| 2026.03.24 | ₩39,691 | ₩40,120 | ₩38,028 | ₩38,712 | -2.47% | 109.8만 |
|---|
| 2026.03.23 | ₩39,785 | ₩40,656 | ₩37,746 | ₩40,361 | +1.45% | 132.4만 |
|---|
| 2026.03.20 | ₩41,863 | ₩43,512 | ₩39,007 | ₩39,020 | -6.79% | 576.1만 |
|---|
| 2026.03.19 | ₩40,897 | ₩41,903 | ₩39,422 | ₩41,796 | +2.20% | 125.6만 |
|---|
| 2026.03.18 | ₩41,903 | ₩42,238 | ₩40,777 | ₩41,434 | -1.12% | 95.1만 |
|---|
| 2026.03.17 | ₩41,112 | ₩42,694 | ₩40,415 | ₩41,823 | +1.73% | 93.9만 |
|---|
| 2026.03.16 | ₩40,924 | ₩43,499 | ₩40,495 | ₩40,978 | +0.13% | 122.3만 |
|---|
| 2026.03.13 | ₩44,250 | ₩44,250 | ₩39,436 | ₩40,897 | -7.58% | 260.7만 |
|---|
| 2026.03.12 | ₩45,510 | ₩45,872 | ₩43,244 | ₩44,813 | -1.53% | 122.9만 |
|---|
| 2026.03.11 | ₩43,579 | ₩47,066 | ₩43,579 | ₩45,014 | +3.29% | 182.3만 |
|---|
| 2026.03.10 | ₩43,579 | ₩48,929 | ₩43,016 | ₩44,786 | +2.77% | 481만 |
|---|
| 2026.03.09 | ₩41,259 | ₩42,118 | ₩38,859 | ₩41,072 | -0.45% | 266.9만 |
|---|
| 2026.03.06 | ₩34,072 | ₩38,739 | ₩33,630 | ₩37,411 | +9.80% | 234.7만 |
|---|
| 2026.03.05 | ₩34,193 | ₩34,689 | ₩33,657 | ₩34,622 | +1.25% | 79.2만 |
|---|
| 2026.03.04 | ₩35,453 | ₩35,641 | ₩33,965 | ₩34,193 | -3.56% | 75.1만 |
|---|
| 2026.03.03 | ₩34,354 | ₩35,561 | ₩33,683 | ₩34,649 | +0.86% | 76.4만 |
|---|
| 2026.03.02 | ₩35,789 | ₩37,049 | ₩35,266 | ₩36,017 | +0.64% | 67.6만 |
|---|
| 2026.02.27 | ₩37,223 | ₩37,518 | ₩36,379 | ₩37,451 | +0.61% | 143.4만 |
|---|
| 2026.02.26 | ₩38,082 | ₩38,149 | ₩36,808 | ₩37,398 | -1.80% | 67.1만 |
|---|
| 2026.02.25 | ₩37,532 | ₩38,725 | ₩37,384 | ₩38,015 | +1.29% | 52.8만 |
|---|
| 2026.02.24 | ₩37,076 | ₩37,585 | ₩36,298 | ₩37,425 | +0.94% | 78.4만 |
|---|
| 2026.02.23 | ₩37,760 | ₩38,993 | ₩36,633 | ₩37,371 | -1.03% | 74.9만 |
|---|
| 2026.02.20 | ₩38,484 | ₩39,422 | ₩36,928 | ₩38,229 | -0.66% | 207.3만 |
|---|
| 2026.02.19 | ₩34,153 | ₩39,262 | ₩33,616 | ₩39,087 | +14.45% | 239만 |
|---|
| 2026.02.18 | ₩30,827 | ₩35,065 | ₩30,573 | ₩34,233 | +11.05% | 201.9만 |
|---|
| 2026.02.17 | ₩30,157 | ₩31,297 | ₩29,567 | ₩30,881 | +2.40% | 87.2만 |
|---|
| 2026.02.13 | ₩32,503 | ₩32,678 | ₩29,848 | ₩30,103 | -7.38% | 103.7만 |
|---|
| 2026.02.12 | ₩32,182 | ₩32,825 | ₩31,149 | ₩31,739 | -1.37% | 88.2만 |
|---|
| 2026.02.11 | ₩33,214 | ₩33,630 | ₩31,927 | ₩32,450 | -2.30% | 61.9만 |
|---|
| 2026.02.10 | ₩33,791 | ₩34,126 | ₩32,852 | ₩33,026 | -2.26% | 76.3만 |
|---|
| 2026.02.09 | ₩33,147 | ₩33,965 | ₩32,530 | ₩33,777 | +1.90% | 67만 |
|---|
| 2026.02.06 | ₩31,323 | ₩33,804 | ₩31,149 | ₩33,147 | +5.82% | 113.1만 |
|---|
| 2026.02.05 | ₩32,369 | ₩33,295 | ₩30,438 | ₩30,881 | -4.60% | 121.3만 |
|---|
| 2026.02.04 | ₩33,228 | ₩33,241 | ₩31,779 | ₩32,852 | -1.13% | 77.4만 |
|---|
| 2026.02.03 | ₩30,908 | ₩33,429 | ₩30,532 | ₩33,362 | +7.94% | 124.1만 |
|---|
| 2026.02.02 | ₩29,191 | ₩30,961 | ₩29,165 | ₩30,961 | +6.06% | 82.6만 |
|---|
| 2026.01.30 | ₩30,438 | ₩30,841 | ₩29,272 | ₩29,352 | -3.57% | 97.3만 |
|---|
| 2026.01.29 | ₩28,977 | ₩30,438 | ₩28,239 | ₩30,318 | +4.63% | 110.5만 |
|---|
| 2026.01.28 | ₩31,994 | ₩31,994 | ₩28,695 | ₩28,923 | -9.60% | 174.8만 |
|---|
| 2026.01.27 | ₩31,766 | ₩31,846 | ₩30,975 | ₩31,538 | -0.72% | 60.3만 |
|---|
| 2026.01.26 | ₩30,881 | ₩31,793 | ₩30,573 | ₩31,672 | +2.56% | 95.7만 |
|---|
| 2026.01.23 | ₩32,208 | ₩32,369 | ₩30,854 | ₩31,109 | -3.41% | 125.3만 |
|---|
| 2026.01.22 | ₩32,638 | ₩33,174 | ₩32,302 | ₩32,410 | -0.70% | 98.1만 |
|---|
| 2026.01.21 | ₩32,061 | ₩33,013 | ₩31,538 | ₩32,597 | +1.67% | 147.6만 |
|---|
| 2026.01.20 | ₩34,032 | ₩34,461 | ₩31,618 | ₩32,450 | -4.65% | 208.7만 |
|---|
| 2026.01.16 | ₩32,396 | ₩33,375 | ₩32,128 | ₩32,651 | +0.79% | 98.5만 |
|---|
| 2026.01.15 | ₩33,093 | ₩33,107 | ₩31,551 | ₩32,235 | -2.59% | 159.9만 |
|---|
| 2026.01.14 | ₩32,865 | ₩33,523 | ₩32,490 | ₩33,241 | +1.14% | 106.9만 |
|---|
| 2026.01.13 | ₩32,544 | ₩34,112 | ₩32,343 | ₩33,241 | +2.14% | 73.1만 |
|---|
| 2026.01.12 | ₩31,672 | ₩33,335 | ₩31,163 | ₩32,865 | +3.77% | 149만 |
|---|
| 2026.01.09 | ₩34,863 | ₩35,132 | ₩31,042 | ₩31,967 | -8.31% | 260.6만 |
|---|
| 2026.01.08 | ₩34,676 | ₩35,158 | ₩33,616 | ₩34,260 | -1.20% | 85.4만 |
|---|
| 2026.01.07 | ₩34,971 | ₩36,124 | ₩34,461 | ₩35,279 | +0.88% | 117.7만 |
|---|
| 2026.01.06 | ₩33,160 | ₩35,453 | ₩33,067 | ₩35,038 | +5.66% | 119만 |
|---|
| 2026.01.05 | ₩37,425 | ₩38,202 | ₩32,638 | ₩33,268 | -11.11% | 320.7만 |
|---|
| 2026.01.02 | ₩39,007 | ₩39,369 | ₩36,888 | ₩37,961 | -2.68% | 133.6만 |
|---|
| 2025.12.31 | ₩38,564 | ₩39,208 | ₩37,559 | ₩38,698 | +0.35% | 138.5만 |
|---|
| 2025.12.30 | ₩40,173 | ₩40,348 | ₩37,813 | ₩38,832 | -3.34% | 85.2만 |
|---|
| 2025.12.29 | ₩39,731 | ₩41,179 | ₩39,677 | ₩40,281 | +1.38% | 91.8만 |
|---|
| 2025.12.26 | ₩39,597 | ₩40,200 | ₩39,154 | ₩39,811 | +0.54% | 91만 |
|---|
| 2025.12.24 | ₩38,712 | ₩40,455 | ₩38,229 | ₩39,798 | +2.81% | 46.2만 |
|---|
| 2025.12.23 | ₩38,993 | ₩39,892 | ₩38,310 | ₩38,752 | -0.62% | 99.9만 |
|---|
| 2025.12.22 | ₩37,451 | ₩40,227 | ₩37,250 | ₩39,557 | +5.62% | 107.6만 |
|---|
| 2025.12.19 | ₩35,145 | ₩39,476 | ₩35,011 | ₩37,290 | +6.10% | 193.3만 |
|---|
| 2025.12.18 | ₩35,011 | ₩36,191 | ₩34,917 | ₩35,118 | +0.31% | 91만 |
|---|
| 2025.12.17 | ₩34,649 | ₩36,137 | ₩34,327 | ₩35,065 | +1.20% | 141.1만 |
|---|
| 2025.12.16 | ₩34,930 | ₩35,950 | ₩34,528 | ₩34,890 | -0.12% | 138만 |
|---|
| 2025.12.15 | ₩34,689 | ₩36,446 | ₩34,649 | ₩35,601 | +2.63% | 125.1만 |
|---|
| 2025.12.12 | ₩35,601 | ₩36,365 | ₩34,314 | ₩34,890 | -2.00% | 178.6만 |
|---|
| 2025.12.11 | ₩37,572 | ₩38,202 | ₩36,392 | ₩36,446 | -3.00% | 184.3만 |
|---|
| 2025.12.10 | ₩37,947 | ₩39,195 | ₩36,888 | ₩38,444 | +1.31% | 203만 |
|---|
| 2025.12.09 | ₩37,545 | ₩38,041 | ₩36,218 | ₩36,714 | -2.21% | 186.3만 |
|---|
| 2025.12.08 | ₩35,668 | ₩42,158 | ₩35,199 | ₩38,296 | +7.37% | 535.2만 |
|---|
| 2025.12.05 | ₩35,856 | ₩38,390 | ₩34,877 | ₩36,057 | +0.56% | 704.1만 |
|---|
| 2025.12.04 | ₩37,880 | ₩41,032 | ₩30,908 | ₩34,059 | -10.09% | 866.9만 |
|---|
| 2025.12.03 | ₩40,227 | ₩54,132 | ₩28,829 | ₩40,173 | -0.13% | 5695.9만 |
|---|
| 2025.12.02 | ₩9,051 | ₩9,145 | ₩8,247 | ₩8,528 | -5.78% | 274.3만 |
|---|
| 2025.12.01 | ₩7,174 | ₩9,695 | ₩7,174 | ₩8,917 | +24.30% | 636.5만 |
|---|
| 2025.11.28 | ₩7,053 | ₩7,938 | ₩6,999 | ₩7,174 | +1.71% | 177.4만 |
|---|
| 2025.11.26 | ₩6,249 | ₩6,973 | ₩6,208 | ₩6,959 | +11.37% | 248.7만 |
|---|
| 2025.11.25 | ₩5,967 | ₩6,490 | ₩5,766 | ₩6,168 | +3.37% | 349.4만 |
|---|
| 2025.11.24 | ₩7,442 | ₩7,522 | ₩5,900 | ₩6,222 | -16.40% | 688.9만 |
|---|
| 2025.11.21 | ₩7,549 | ₩8,045 | ₩7,388 | ₩7,710 | +2.13% | 187.5만 |
|---|
| 2025.11.20 | ₩7,804 | ₩8,059 | ₩7,603 | ₩7,630 | -2.23% | 92.1만 |
|---|
| 2025.11.19 | ₩7,616 | ₩7,898 | ₩7,509 | ₩7,737 | +1.58% | 84.3만 |
|---|
| 2025.11.18 | ₩7,455 | ₩7,737 | ₩7,429 | ₩7,563 | +1.44% | 94.6만 |
|---|
| 2025.11.17 | ₩7,509 | ₩8,032 | ₩7,415 | ₩7,630 | +1.61% | 164.1만 |
|---|
| 2025.11.14 | ₩7,509 | ₩7,804 | ₩7,402 | ₩7,509 | 0.00% | 109.3만 |
|---|
| 2025.11.13 | ₩7,817 | ₩8,099 | ₩7,657 | ₩7,737 | -1.03% | 130.9만 |
|---|
| 2025.11.12 | ₩8,287 | ₩8,769 | ₩7,844 | ₩7,871 | -5.02% | 164.7만 |
|---|
| 2025.11.11 | ₩7,898 | ₩8,568 | ₩7,589 | ₩8,314 | +5.26% | 264.7만 |
|---|
| 2025.11.10 | ₩8,045 | ₩8,407 | ₩7,281 | ₩7,455 | -7.33% | 393.9만 |
|---|
| 2025.11.07 | ₩8,421 | ₩8,501 | ₩7,911 | ₩7,952 | -5.57% | 137.2만 |
|---|
| 2025.11.06 | ₩8,434 | ₩8,595 | ₩8,247 | ₩8,421 | -0.16% | 110.3만 |
|---|
| 2025.11.05 | ₩8,126 | ₩8,394 | ₩8,086 | ₩8,340 | +2.64% | 129.9만 |
|---|
| 2025.11.04 | ₩8,112 | ₩8,595 | ₩8,045 | ₩8,126 | +0.17% | 177.1만 |
|---|
| 2025.11.03 | ₩8,649 | ₩8,662 | ₩8,126 | ₩8,139 | -5.89% | 190만 |
|---|
| 2025.10.31 | ₩8,582 | ₩8,769 | ₩8,260 | ₩8,729 | +1.72% | 142.5만 |
|---|
| 2025.10.30 | ₩9,158 | ₩9,158 | ₩8,300 | ₩8,327 | -9.08% | 201.5만 |
|---|
| 2025.10.29 | ₩8,300 | ₩9,494 | ₩8,220 | ₩9,279 | +11.79% | 286.4만 |
|---|
| 2025.10.28 | ₩8,327 | ₩8,461 | ₩8,206 | ₩8,287 | -0.48% | 64.9만 |
|---|
| 2025.10.27 | ₩8,314 | ₩8,609 | ₩8,273 | ₩8,287 | -0.32% | 98.4만 |
|---|
| 2025.10.24 | ₩8,260 | ₩8,501 | ₩8,112 | ₩8,314 | +0.65% | 111.6만 |
|---|
| 2025.10.23 | ₩8,300 | ₩8,421 | ₩8,193 | ₩8,220 | -0.97% | 91.4만 |
|---|
| 2025.10.22 | ₩8,542 | ₩8,542 | ₩8,179 | ₩8,354 | -2.20% | 92만 |
|---|
| 2025.10.21 | ₩8,609 | ₩8,702 | ₩8,461 | ₩8,542 | -0.78% | 55만 |
|---|
| 2025.10.20 | ₩8,488 | ₩8,796 | ₩8,448 | ₩8,582 | +1.11% | 86.3만 |
|---|
| 2025.10.17 | ₩8,247 | ₩8,769 | ₩8,059 | ₩8,381 | +1.63% | 126.6만 |
|---|
| 2025.10.16 | ₩9,038 | ₩9,145 | ₩8,179 | ₩8,260 | -8.61% | 132.1만 |
|---|
| 2025.10.15 | ₩9,011 | ₩9,239 | ₩8,877 | ₩8,971 | -0.45% | 94.2만 |
|---|
| 2025.10.14 | ₩8,877 | ₩9,118 | ₩8,662 | ₩8,984 | +1.21% | 91.5만 |
|---|
| 2025.10.13 | ₩9,561 | ₩9,601 | ₩8,984 | ₩9,011 | -5.75% | 131.6만 |
|---|
| 2025.10.10 | ₩10,218 | ₩10,218 | ₩9,467 | ₩9,507 | -6.96% | 105.9만 |
|---|