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 | ₩10,719 | ₩10,772 | ₩10,291 | ₩10,478 | -2.25% | 169.4만 |
| 2026.10.08 | ₩10,558 | ₩10,933 | ₩10,438 | ₩10,719 | +1.52% | 251.3만 |
| 2026.10.07 | ₩10,157 | ₩11,067 | ₩9,983 | ₩10,839 | +6.72% | 288.6만 |
| 2026.10.06 | ₩10,371 | ₩10,558 | ₩9,983 | ₩10,371 | 0.00% | 312.7만 |
| 2026.10.05 | ₩11,709 | ₩11,776 | ₩9,862 | ₩10,411 | -11.09% | 677.2만 |
| 2026.10.02 | ₩12,231 | ₩12,365 | ₩11,736 | ₩11,977 | -2.08% | 263.9만 |
| 2026.10.01 | ₩12,525 | ₩12,565 | ₩11,816 | ₩11,963 | -4.49% | 387.6만 |
| 2026.09.30 | ₩13,422 | ₩14,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,579 |
| ₩12,672 |
| -5.58% |
| 2056.7만 |
| 2026.09.29 | ₩11,709 | ₩12,003 | ₩11,374 | ₩11,468 | -2.06% | 267.5만 |
|---|
| 2026.09.28 | ₩11,093 | ₩11,829 | ₩10,906 | ₩11,655 | +5.07% | 209만 |
|---|
| 2026.09.25 | ₩11,522 | ₩11,602 | ₩11,107 | ₩11,187 | -2.90% | 191.1만 |
|---|
| 2026.09.24 | ₩11,508 | ₩11,870 | ₩11,067 | ₩11,468 | -0.35% | 240만 |
|---|
| 2026.09.23 | ₩12,391 | ₩12,525 | ₩11,401 | ₩11,602 | -6.37% | 313.9만 |
|---|
| 2026.09.22 | ₩12,057 | ₩12,686 | ₩11,896 | ₩12,499 | +3.66% | 249.7만 |
|---|
| 2026.09.21 | ₩12,231 | ₩12,418 | ₩11,829 | ₩11,910 | -2.63% | 241.9만 |
|---|
| 2026.09.18 | ₩12,445 | ₩12,525 | ₩11,990 | ₩12,124 | -2.58% | 324.7만 |
|---|
| 2026.09.17 | ₩11,950 | ₩13,101 | ₩11,803 | ₩12,606 | +5.49% | 393.8만 |
|---|
| 2026.09.16 | ₩11,481 | ₩12,137 | ₩11,254 | ₩11,455 | -0.23% | 238.1만 |
|---|
| 2026.09.15 | ₩11,816 | ₩11,910 | ₩11,214 | ₩11,455 | -3.06% | 217.2만 |
|---|
| 2026.09.14 | ₩12,191 | ₩12,365 | ₩11,655 | ₩11,789 | -3.29% | 290.4만 |
|---|
| 2026.09.11 | ₩11,134 | ₩11,602 | ₩11,053 | ₩11,200 | +0.60% | 207만 |
|---|
| 2026.09.10 | ₩11,481 | ₩11,642 | ₩10,946 | ₩11,107 | -3.26% | 291.2만 |
|---|
| 2026.09.09 | ₩12,151 | ₩12,405 | ₩11,508 | ₩11,562 | -4.85% | 275.1만 |
|---|
| 2026.09.08 | ₩12,244 | ₩12,699 | ₩11,789 | ₩12,124 | -0.98% | 272.7만 |
|---|
| 2026.09.04 | ₩12,579 | ₩13,127 | ₩12,391 | ₩12,579 | 0.00% | 255.6만 |
|---|
| 2026.09.03 | ₩13,154 | ₩13,288 | ₩12,231 | ₩12,418 | -5.60% | 405.6만 |
|---|
| 2026.09.02 | ₩13,475 | ₩14,252 | ₩12,846 | ₩13,235 | -1.79% | 515.6만 |
|---|
| 2026.09.01 | ₩14,412 | ₩14,720 | ₩13,181 | ₩13,395 | -7.06% | 630.9만 |
|---|
| 2026.08.31 | ₩12,713 | ₩13,743 | ₩12,137 | ₩13,261 | +4.32% | 455.9만 |
|---|
| 2026.08.28 | ₩13,020 | ₩13,649 | ₩12,672 | ₩12,833 | -1.44% | 518.7만 |
|---|
| 2026.08.27 | ₩12,298 | ₩14,198 | ₩11,910 | ₩13,462 | +9.47% | 1204.6만 |
|---|
| 2026.08.26 | ₩11,093 | ₩13,221 | ₩10,772 | ₩12,525 | +12.91% | 1203.7만 |
|---|
| 2026.08.25 | ₩9,702 | ₩11,508 | ₩9,702 | ₩11,093 | +14.34% | 1763.4만 |
|---|
| 2026.08.24 | ₩10,746 | ₩10,746 | ₩8,484 | ₩9,100 | -15.32% | 2008.6만 |
|---|
| 2026.08.21 | ₩9,113 | ₩9,474 | ₩8,042 | ₩8,417 | -7.64% | 836.1만 |
|---|
| 2026.08.20 | ₩10,250 | ₩10,464 | ₩9,140 | ₩9,153 | -10.70% | 810.9만 |
|---|
| 2026.08.19 | ₩9,621 | ₩10,692 | ₩9,555 | ₩10,679 | +10.99% | 856.6만 |
|---|
| 2026.08.18 | ₩10,036 | ₩11,093 | ₩9,046 | ₩9,474 | -5.60% | 853.9만 |
|---|
| 2026.08.17 | ₩9,193 | ₩10,157 | ₩8,819 | ₩9,969 | +8.44% | 1921.9만 |
|---|
| 2026.08.14 | ₩10,250 | ₩10,906 | ₩8,083 | ₩8,899 | -13.19% | 6633.4만 |
|---|
| 2026.08.13 | ₩5,594 | ₩5,915 | ₩5,540 | ₩5,634 | +0.72% | 1675만 |
|---|
| 2026.08.12 | ₩5,286 | ₩5,754 | ₩5,219 | ₩5,607 | +6.08% | 275.3만 |
|---|
| 2026.08.11 | ₩5,152 | ₩5,353 | ₩4,991 | ₩5,259 | +2.08% | 333.2만 |
|---|
| 2026.08.10 | ₩5,406 | ₩5,500 | ₩5,098 | ₩5,152 | -4.70% | 308.9만 |
|---|
| 2026.08.07 | ₩5,567 | ₩6,289 | ₩5,420 | ₩5,473 | -1.68% | 361.8만 |
|---|
| 2026.08.06 | ₩5,192 | ₩5,634 | ₩5,179 | ₩5,594 | +7.73% | 321.3만 |
|---|
| 2026.08.05 | ₩5,567 | ₩5,768 | ₩5,152 | ₩5,259 | -5.53% | 367.8만 |
|---|
| 2026.08.04 | ₩5,527 | ₩5,915 | ₩5,473 | ₩5,580 | +0.97% | 421.9만 |
|---|
| 2026.08.03 | ₩5,058 | ₩5,620 | ₩4,898 | ₩5,620 | +11.11% | 516.7만 |
|---|
| 2026.07.31 | ₩5,406 | ₩6,236 | ₩5,085 | ₩5,152 | -4.70% | 729.7만 |
|---|
| 2026.07.30 | ₩4,108 | ₩5,634 | ₩3,961 | ₩5,607 | +36.48% | 2891.7만 |
|---|
| 2026.07.29 | ₩8,792 | ₩8,792 | ₩8,792 | ₩8,792 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩9,073 | ₩9,662 | ₩7,587 | ₩8,792 | -3.10% | 1654.6만 |
|---|
| 2026.07.27 | ₩7,855 | ₩10,505 | ₩7,788 | ₩9,367 | +19.25% | 2999.5만 |
|---|
| 2026.07.24 | ₩26,456 | ₩27,004 | ₩24,502 | ₩26,362 | -0.35% | 247만 |
|---|
| 2026.07.23 | ₩24,770 | ₩27,486 | ₩24,743 | ₩26,536 | +7.13% | 201만 |
|---|
| 2026.07.22 | ₩26,389 | ₩26,656 | ₩25,117 | ₩25,305 | -4.11% | 154.5만 |
|---|
| 2026.07.21 | ₩26,094 | ₩26,978 | ₩25,398 | ₩26,482 | +1.49% | 225.7만 |
|---|
| 2026.07.20 | ₩26,335 | ₩26,991 | ₩25,332 | ₩26,094 | -0.91% | 191.2만 |
|---|
| 2026.07.17 | ₩25,117 | ₩26,482 | ₩24,943 | ₩26,014 | +3.57% | 116.5만 |
|---|
| 2026.07.16 | ₩27,285 | ₩27,419 | ₩25,425 | ₩25,586 | -6.23% | 149만 |
|---|
| 2026.07.15 | ₩27,606 | ₩27,887 | ₩26,228 | ₩27,232 | -1.36% | 137.1만 |
|---|
| 2026.07.14 | ₩27,580 | ₩28,155 | ₩27,125 | ₩27,673 | +0.34% | 108.5만 |
|---|
| 2026.07.13 | ₩28,503 | ₩28,811 | ₩26,991 | ₩27,580 | -3.24% | 127.5만 |
|---|
| 2026.07.10 | ₩30,216 | ₩30,216 | ₩28,356 | ₩28,784 | -4.74% | 122.8만 |
|---|
| 2026.07.09 | ₩30,015 | ₩30,136 | ₩29,105 | ₩30,109 | +0.31% | 116.9만 |
|---|
| 2026.07.08 | ₩29,788 | ₩30,818 | ₩28,650 | ₩29,774 | -0.04% | 145.7만 |
|---|
| 2026.07.07 | ₩30,176 | ₩30,390 | ₩29,199 | ₩29,734 | -1.46% | 144.8만 |
|---|
| 2026.07.06 | ₩31,541 | ₩31,915 | ₩28,971 | ₩30,015 | -4.84% | 212.7만 |
|---|
| 2026.07.02 | ₩30,952 | ₩32,879 | ₩30,149 | ₩31,059 | +0.35% | 164만 |
|---|
| 2026.07.01 | ₩32,290 | ₩32,451 | ₩30,831 | ₩30,872 | -4.39% | 180.8만 |
|---|
| 2026.06.30 | ₩31,929 | ₩33,441 | ₩31,929 | ₩32,223 | +0.92% | 185.9만 |
|---|
| 2026.06.29 | ₩36,144 | ₩36,197 | ₩31,393 | ₩31,848 | -11.88% | 324.4만 |
|---|
| 2026.06.26 | ₩36,398 | ₩36,666 | ₩34,297 | ₩35,381 | -2.79% | 549만 |
|---|
| 2026.06.25 | ₩39,342 | ₩41,390 | ₩39,195 | ₩40,680 | +3.40% | 102.6만 |
|---|
| 2026.06.24 | ₩39,985 | ₩40,158 | ₩39,061 | ₩39,489 | -1.24% | 80.3만 |
|---|
| 2026.06.23 | ₩38,446 | ₩40,132 | ₩38,178 | ₩39,610 | +3.03% | 79.5만 |
|---|
| 2026.06.22 | ₩39,476 | ₩40,399 | ₩38,660 | ₩39,262 | -0.54% | 175.9만 |
|---|
| 2026.06.18 | ₩37,843 | ₩39,168 | ₩36,974 | ₩37,977 | +0.35% | 309.6만 |
|---|
| 2026.06.17 | ₩36,505 | ₩38,446 | ₩36,090 | ₩37,402 | +2.46% | 146만 |
|---|
| 2026.06.16 | ₩35,863 | ₩36,224 | ₩34,257 | ₩34,859 | -2.80% | 65.5만 |
|---|
| 2026.06.15 | ₩34,846 | ₩36,090 | ₩34,792 | ₩35,756 | +2.61% | 98.6만 |
|---|
| 2026.06.12 | ₩33,601 | ₩34,953 | ₩33,454 | ₩34,525 | +2.75% | 77.4만 |
|---|
| 2026.06.11 | ₩33,936 | ₩34,311 | ₩32,986 | ₩33,508 | -1.26% | 122.1만 |
|---|
| 2026.06.10 | ₩34,766 | ₩35,354 | ₩33,468 | ₩33,896 | -2.50% | 148.4만 |
|---|
| 2026.06.09 | ₩35,488 | ₩36,090 | ₩33,548 | ₩34,806 | -1.92% | 97.6만 |
|---|
| 2026.06.08 | ₩36,331 | ₩36,639 | ₩34,792 | ₩35,007 | -3.65% | 64.1만 |
|---|
| 2026.06.05 | ₩37,308 | ₩37,402 | ₩35,542 | ₩35,743 | -4.20% | 57.8만 |
|---|
| 2026.06.04 | ₩37,174 | ₩38,138 | ₩36,813 | ₩37,402 | +0.61% | 58.4만 |
|---|
| 2026.06.03 | ₩36,171 | ₩37,281 | ₩36,024 | ₩36,987 | +2.26% | 66.5만 |
|---|
| 2026.06.02 | ₩37,536 | ₩37,817 | ₩36,251 | ₩36,586 | -2.53% | 89.6만 |
|---|
| 2026.06.01 | ₩39,503 | ₩39,503 | ₩37,509 | ₩38,178 | -3.35% | 72.6만 |
|---|
| 2026.05.29 | ₩40,480 | ₩40,841 | ₩39,530 | ₩40,092 | -0.96% | 84.1만 |
|---|
| 2026.05.28 | ₩39,088 | ₩39,289 | ₩38,499 | ₩38,954 | -0.34% | 41.7만 |
|---|
| 2026.05.27 | ₩39,369 | ₩39,971 | ₩38,633 | ₩38,994 | -0.95% | 55.4만 |
|---|
| 2026.05.26 | ₩39,382 | ₩39,409 | ₩38,606 | ₩39,289 | -0.24% | 67.5만 |
|---|
| 2026.05.22 | ₩39,583 | ₩40,145 | ₩38,352 | ₩38,633 | -2.40% | 57만 |
|---|
| 2026.05.21 | ₩38,486 | ₩40,038 | ₩37,710 | ₩39,583 | +2.85% | 89.3만 |
|---|
| 2026.05.20 | ₩36,826 | ₩38,968 | ₩36,251 | ₩38,820 | +5.41% | 112.4만 |
|---|
| 2026.05.19 | ₩36,987 | ₩37,469 | ₩35,595 | ₩36,024 | -2.60% | 110.3만 |
|---|
| 2026.05.18 | ₩38,794 | ₩39,075 | ₩36,639 | ₩37,496 | -3.35% | 91.7만 |
|---|
| 2026.05.15 | ₩38,954 | ₩39,918 | ₩38,178 | ₩38,526 | -1.10% | 98.9만 |
|---|
| 2026.05.14 | ₩40,814 | ₩41,390 | ₩39,235 | ₩39,891 | -2.26% | 86.5만 |
|---|
| 2026.05.13 | ₩41,042 | ₩42,755 | ₩39,155 | ₩40,587 | -1.11% | 169.4만 |
|---|
| 2026.05.12 | ₩42,259 | ₩42,955 | ₩41,390 | ₩42,179 | -0.19% | 105.7만 |
|---|
| 2026.05.11 | ₩40,547 | ₩43,557 | ₩40,172 | ₩42,688 | +5.28% | 167.1만 |
|---|
| 2026.05.08 | ₩39,476 | ₩41,858 | ₩38,071 | ₩40,654 | +2.98% | 370.9만 |
|---|
| 2026.05.07 | ₩45,431 | ₩45,993 | ₩44,186 | ₩45,417 | -0.03% | 81.6만 |
|---|
| 2026.05.06 | ₩44,347 | ₩46,167 | ₩44,012 | ₩46,006 | +3.74% | 71.1만 |
|---|
| 2026.05.05 | ₩45,123 | ₩45,953 | ₩42,259 | ₩44,106 | -2.25% | 69.3만 |
|---|
| 2026.05.04 | ₩41,764 | ₩45,016 | ₩41,564 | ₩44,829 | +7.34% | 91.6만 |
|---|
| 2026.05.01 | ₩44,829 | ₩44,949 | ₩41,242 | ₩41,363 | -7.73% | 174만 |
|---|
| 2026.04.30 | ₩44,240 | ₩46,354 | ₩43,812 | ₩44,936 | +1.57% | 83.8만 |
|---|
| 2026.04.29 | ₩45,377 | ₩45,645 | ₩43,196 | ₩43,437 | -4.28% | 77.3만 |
|---|
| 2026.04.28 | ₩46,836 | ₩47,973 | ₩44,989 | ₩45,471 | -2.91% | 75.8만 |
|---|
| 2026.04.27 | ₩47,251 | ₩47,452 | ₩45,658 | ₩46,970 | -0.59% | 99.4만 |
|---|
| 2026.04.24 | ₩45,310 | ₩47,291 | ₩44,240 | ₩47,197 | +4.16% | 96.5만 |
|---|
| 2026.04.23 | ₩46,836 | ₩46,930 | ₩43,972 | ₩45,310 | -3.26% | 84.5만 |
|---|
| 2026.04.22 | ₩47,866 | ₩48,161 | ₩46,207 | ₩46,836 | -2.15% | 59.1만 |
|---|
| 2026.04.21 | ₩45,993 | ₩47,465 | ₩45,177 | ₩47,291 | +2.82% | 80.4만 |
|---|
| 2026.04.20 | ₩46,662 | ₩49,271 | ₩45,364 | ₩45,779 | -1.89% | 103.8만 |
|---|
| 2026.04.17 | ₩47,318 | ₩47,719 | ₩45,939 | ₩46,435 | -1.87% | 77만 |
|---|
| 2026.04.16 | ₩47,224 | ₩47,438 | ₩44,748 | ₩46,287 | -1.98% | 84.9만 |
|---|
| 2026.04.15 | ₩46,595 | ₩47,237 | ₩45,591 | ₩46,889 | +0.63% | 75.7만 |
|---|
| 2026.04.14 | ₩45,498 | ₩46,528 | ₩44,588 | ₩46,461 | +2.12% | 95.1만 |
|---|
| 2026.04.13 | ₩41,764 | ₩48,161 | ₩41,349 | ₩46,220 | +10.67% | 230.8만 |
|---|
| 2026.04.10 | ₩42,206 | ₩42,393 | ₩39,583 | ₩41,751 | -1.08% | 74.4만 |
|---|
| 2026.04.09 | ₩41,778 | ₩42,995 | ₩41,457 | ₩42,300 | +1.25% | 68.7만 |
|---|
| 2026.04.08 | ₩43,986 | ₩44,160 | ₩41,871 | ₩42,286 | -3.86% | 64만 |
|---|
| 2026.04.07 | ₩41,978 | ₩42,795 | ₩40,587 | ₩42,781 | +1.91% | 71.4만 |
|---|
| 2026.04.06 | ₩42,795 | ₩44,360 | ₩42,005 | ₩42,393 | -0.94% | 84.7만 |
|---|
| 2026.04.02 | ₩38,927 | ₩43,357 | ₩38,686 | ₩42,969 | +10.38% | 122.6만 |
|---|
| 2026.04.01 | ₩40,747 | ₩42,474 | ₩40,078 | ₩40,306 | -1.08% | 178.6만 |
|---|
| 2026.03.31 | ₩38,178 | ₩40,801 | ₩37,870 | ₩40,680 | +6.55% | 194.5만 |
|---|
| 2026.03.30 | ₩38,874 | ₩39,168 | ₩36,800 | ₩37,161 | -4.41% | 74.5만 |
|---|
| 2026.03.27 | ₩39,637 | ₩40,761 | ₩37,964 | ₩38,673 | -2.43% | 90.9만 |
|---|
| 2026.03.26 | ₩39,396 | ₩40,480 | ₩38,927 | ₩40,078 | +1.73% | 69.6만 |
|---|
| 2026.03.25 | ₩39,048 | ₩40,734 | ₩38,860 | ₩40,011 | +2.47% | 105.7만 |
|---|
| 2026.03.24 | ₩39,610 | ₩40,038 | ₩37,951 | ₩38,633 | -2.47% | 109.8만 |
|---|
| 2026.03.23 | ₩39,704 | ₩40,573 | ₩37,669 | ₩40,279 | +1.45% | 132.4만 |
|---|
| 2026.03.20 | ₩41,778 | ₩43,424 | ₩38,927 | ₩38,941 | -6.79% | 576.1만 |
|---|
| 2026.03.19 | ₩40,814 | ₩41,818 | ₩39,342 | ₩41,711 | +2.20% | 125.6만 |
|---|
| 2026.03.18 | ₩41,818 | ₩42,152 | ₩40,694 | ₩41,349 | -1.12% | 95.1만 |
|---|
| 2026.03.17 | ₩41,028 | ₩42,607 | ₩40,332 | ₩41,738 | +1.73% | 93.9만 |
|---|
| 2026.03.16 | ₩40,841 | ₩43,410 | ₩40,413 | ₩40,894 | +0.13% | 122.3만 |
|---|
| 2026.03.13 | ₩44,160 | ₩44,160 | ₩39,356 | ₩40,814 | -7.58% | 260.7만 |
|---|
| 2026.03.12 | ₩45,417 | ₩45,779 | ₩43,156 | ₩44,722 | -1.53% | 122.9만 |
|---|
| 2026.03.11 | ₩43,491 | ₩46,970 | ₩43,491 | ₩44,922 | +3.29% | 182.3만 |
|---|
| 2026.03.10 | ₩43,491 | ₩48,830 | ₩42,928 | ₩44,695 | +2.77% | 481만 |
|---|
| 2026.03.09 | ₩41,175 | ₩42,032 | ₩38,780 | ₩40,988 | -0.45% | 266.9만 |
|---|
| 2026.03.06 | ₩34,003 | ₩38,660 | ₩33,561 | ₩37,335 | +9.80% | 234.7만 |
|---|
| 2026.03.05 | ₩34,123 | ₩34,618 | ₩33,588 | ₩34,552 | +1.25% | 79.2만 |
|---|
| 2026.03.04 | ₩35,381 | ₩35,569 | ₩33,896 | ₩34,123 | -3.56% | 75.1만 |
|---|
| 2026.03.03 | ₩34,284 | ₩35,488 | ₩33,615 | ₩34,578 | +0.86% | 76.4만 |
|---|
| 2026.03.02 | ₩35,716 | ₩36,974 | ₩35,194 | ₩35,943 | +0.64% | 67.6만 |
|---|
| 2026.02.27 | ₩37,148 | ₩37,442 | ₩36,305 | ₩37,375 | +0.61% | 143.4만 |
|---|
| 2026.02.26 | ₩38,004 | ₩38,071 | ₩36,733 | ₩37,322 | -1.80% | 67.1만 |
|---|
| 2026.02.25 | ₩37,455 | ₩38,646 | ₩37,308 | ₩37,937 | +1.29% | 52.8만 |
|---|
| 2026.02.24 | ₩37,000 | ₩37,509 | ₩36,224 | ₩37,348 | +0.94% | 78.4만 |
|---|
| 2026.02.23 | ₩37,683 | ₩38,914 | ₩36,559 | ₩37,295 | -1.03% | 74.9만 |
|---|
| 2026.02.20 | ₩38,405 | ₩39,342 | ₩36,853 | ₩38,151 | -0.66% | 207.3만 |
|---|
| 2026.02.19 | ₩34,083 | ₩39,182 | ₩33,548 | ₩39,008 | +14.45% | 239만 |
|---|
| 2026.02.18 | ₩30,765 | ₩34,993 | ₩30,510 | ₩34,163 | +11.05% | 201.9만 |
|---|
| 2026.02.17 | ₩30,095 | ₩31,233 | ₩29,507 | ₩30,818 | +2.40% | 87.2만 |
|---|
| 2026.02.13 | ₩32,437 | ₩32,611 | ₩29,788 | ₩30,042 | -7.38% | 103.7만 |
|---|
| 2026.02.12 | ₩32,116 | ₩32,758 | ₩31,086 | ₩31,674 | -1.37% | 88.2만 |
|---|
| 2026.02.11 | ₩33,146 | ₩33,561 | ₩31,862 | ₩32,384 | -2.30% | 61.9만 |
|---|
| 2026.02.10 | ₩33,722 | ₩34,056 | ₩32,785 | ₩32,959 | -2.26% | 76.3만 |
|---|
| 2026.02.09 | ₩33,080 | ₩33,896 | ₩32,464 | ₩33,709 | +1.90% | 67만 |
|---|
| 2026.02.06 | ₩31,260 | ₩33,735 | ₩31,086 | ₩33,080 | +5.82% | 113.1만 |
|---|
| 2026.02.05 | ₩32,303 | ₩33,227 | ₩30,376 | ₩30,818 | -4.60% | 121.3만 |
|---|
| 2026.02.04 | ₩33,160 | ₩33,173 | ₩31,715 | ₩32,785 | -1.13% | 77.4만 |
|---|
| 2026.02.03 | ₩30,845 | ₩33,361 | ₩30,470 | ₩33,294 | +7.94% | 124.1만 |
|---|
| 2026.02.02 | ₩29,132 | ₩30,898 | ₩29,105 | ₩30,898 | +6.06% | 82.6만 |
|---|
| 2026.01.30 | ₩30,376 | ₩30,778 | ₩29,212 | ₩29,293 | -3.57% | 97.3만 |
|---|
| 2026.01.29 | ₩28,918 | ₩30,376 | ₩28,182 | ₩30,256 | +4.63% | 110.5만 |
|---|
| 2026.01.28 | ₩31,929 | ₩31,929 | ₩28,637 | ₩28,864 | -9.60% | 174.8만 |
|---|
| 2026.01.27 | ₩31,701 | ₩31,782 | ₩30,912 | ₩31,474 | -0.72% | 60.3만 |
|---|
| 2026.01.26 | ₩30,818 | ₩31,728 | ₩30,510 | ₩31,608 | +2.56% | 95.7만 |
|---|
| 2026.01.23 | ₩32,143 | ₩32,303 | ₩30,791 | ₩31,046 | -3.41% | 125.3만 |
|---|
| 2026.01.22 | ₩32,571 | ₩33,106 | ₩32,237 | ₩32,344 | -0.70% | 98.1만 |
|---|
| 2026.01.21 | ₩31,996 | ₩32,946 | ₩31,474 | ₩32,531 | +1.67% | 147.6만 |
|---|
| 2026.01.20 | ₩33,963 | ₩34,391 | ₩31,554 | ₩32,384 | -4.65% | 208.7만 |
|---|
| 2026.01.16 | ₩32,330 | ₩33,307 | ₩32,063 | ₩32,584 | +0.79% | 98.5만 |
|---|
| 2026.01.15 | ₩33,026 | ₩33,039 | ₩31,487 | ₩32,170 | -2.59% | 159.9만 |
|---|
| 2026.01.14 | ₩32,799 | ₩33,454 | ₩32,424 | ₩33,173 | +1.14% | 106.9만 |
|---|
| 2026.01.13 | ₩32,477 | ₩34,043 | ₩32,277 | ₩33,173 | +2.14% | 73.1만 |
|---|
| 2026.01.12 | ₩31,608 | ₩33,267 | ₩31,099 | ₩32,799 | +3.77% | 149만 |
|---|
| 2026.01.09 | ₩34,792 | ₩35,060 | ₩30,979 | ₩31,902 | -8.31% | 260.6만 |
|---|
| 2026.01.08 | ₩34,605 | ₩35,087 | ₩33,548 | ₩34,190 | -1.20% | 85.4만 |
|---|
| 2026.01.07 | ₩34,899 | ₩36,050 | ₩34,391 | ₩35,207 | +0.88% | 117.7만 |
|---|
| 2026.01.06 | ₩33,093 | ₩35,381 | ₩32,999 | ₩34,966 | +5.66% | 119만 |
|---|
| 2026.01.05 | ₩37,348 | ₩38,124 | ₩32,571 | ₩33,200 | -11.11% | 320.7만 |
|---|
| 2026.01.02 | ₩38,927 | ₩39,289 | ₩36,813 | ₩37,884 | -2.68% | 133.6만 |
|---|
| 2025.12.31 | ₩38,486 | ₩39,128 | ₩37,482 | ₩38,620 | +0.35% | 138.5만 |
|---|
| 2025.12.30 | ₩40,092 | ₩40,266 | ₩37,736 | ₩38,753 | -3.34% | 85.2만 |
|---|
| 2025.12.29 | ₩39,650 | ₩41,095 | ₩39,596 | ₩40,199 | +1.38% | 91.8만 |
|---|
| 2025.12.26 | ₩39,516 | ₩40,118 | ₩39,075 | ₩39,730 | +0.54% | 91만 |
|---|
| 2025.12.24 | ₩38,633 | ₩40,373 | ₩38,151 | ₩39,717 | +2.81% | 46.2만 |
|---|
| 2025.12.23 | ₩38,914 | ₩39,811 | ₩38,232 | ₩38,673 | -0.62% | 99.9만 |
|---|
| 2025.12.22 | ₩37,375 | ₩40,145 | ₩37,174 | ₩39,476 | +5.62% | 107.6만 |
|---|
| 2025.12.19 | ₩35,073 | ₩39,396 | ₩34,940 | ₩37,215 | +6.10% | 193.3만 |
|---|
| 2025.12.18 | ₩34,940 | ₩36,117 | ₩34,846 | ₩35,047 | +0.31% | 91만 |
|---|
| 2025.12.17 | ₩34,578 | ₩36,064 | ₩34,257 | ₩34,993 | +1.20% | 141.1만 |
|---|
| 2025.12.16 | ₩34,859 | ₩35,876 | ₩34,458 | ₩34,819 | -0.12% | 138만 |
|---|
| 2025.12.15 | ₩34,618 | ₩36,371 | ₩34,578 | ₩35,528 | +2.63% | 125.1만 |
|---|
| 2025.12.12 | ₩35,528 | ₩36,291 | ₩34,244 | ₩34,819 | -2.00% | 178.6만 |
|---|
| 2025.12.11 | ₩37,496 | ₩38,124 | ₩36,318 | ₩36,371 | -3.00% | 184.3만 |
|---|
| 2025.12.10 | ₩37,870 | ₩39,115 | ₩36,813 | ₩38,365 | +1.31% | 203만 |
|---|
| 2025.12.09 | ₩37,469 | ₩37,964 | ₩36,144 | ₩36,639 | -2.21% | 186.3만 |
|---|
| 2025.12.08 | ₩35,595 | ₩42,072 | ₩35,127 | ₩38,218 | +7.37% | 535.2만 |
|---|
| 2025.12.05 | ₩35,783 | ₩38,312 | ₩34,806 | ₩35,983 | +0.56% | 704.1만 |
|---|
| 2025.12.04 | ₩37,803 | ₩40,948 | ₩30,845 | ₩33,990 | -10.09% | 866.9만 |
|---|
| 2025.12.03 | ₩40,145 | ₩54,022 | ₩28,771 | ₩40,092 | -0.13% | 5695.9만 |
|---|
| 2025.12.02 | ₩9,033 | ₩9,126 | ₩8,230 | ₩8,511 | -5.78% | 274.3만 |
|---|
| 2025.12.01 | ₩7,159 | ₩9,675 | ₩7,159 | ₩8,899 | +24.30% | 636.5만 |
|---|
| 2025.11.28 | ₩7,039 | ₩7,922 | ₩6,985 | ₩7,159 | +1.71% | 177.4만 |
|---|
| 2025.11.26 | ₩6,236 | ₩6,958 | ₩6,196 | ₩6,945 | +11.37% | 248.7만 |
|---|
| 2025.11.25 | ₩5,955 | ₩6,477 | ₩5,754 | ₩6,156 | +3.37% | 349.4만 |
|---|
| 2025.11.24 | ₩7,427 | ₩7,507 | ₩5,888 | ₩6,209 | -16.40% | 688.9만 |
|---|
| 2025.11.21 | ₩7,534 | ₩8,029 | ₩7,373 | ₩7,694 | +2.13% | 187.5만 |
|---|
| 2025.11.20 | ₩7,788 | ₩8,042 | ₩7,587 | ₩7,614 | -2.23% | 92.1만 |
|---|
| 2025.11.19 | ₩7,601 | ₩7,882 | ₩7,494 | ₩7,721 | +1.58% | 84.3만 |
|---|
| 2025.11.18 | ₩7,440 | ₩7,721 | ₩7,413 | ₩7,547 | +1.44% | 94.6만 |
|---|
| 2025.11.17 | ₩7,494 | ₩8,016 | ₩7,400 | ₩7,614 | +1.61% | 164.1만 |
|---|
| 2025.11.14 | ₩7,494 | ₩7,788 | ₩7,387 | ₩7,494 | 0.00% | 109.3만 |
|---|
| 2025.11.13 | ₩7,802 | ₩8,083 | ₩7,641 | ₩7,721 | -1.03% | 130.9만 |
|---|
| 2025.11.12 | ₩8,270 | ₩8,752 | ₩7,828 | ₩7,855 | -5.02% | 164.7만 |
|---|
| 2025.11.11 | ₩7,882 | ₩8,551 | ₩7,574 | ₩8,297 | +5.26% | 264.7만 |
|---|
| 2025.11.10 | ₩8,029 | ₩8,390 | ₩7,266 | ₩7,440 | -7.33% | 393.9만 |
|---|
| 2025.11.07 | ₩8,404 | ₩8,484 | ₩7,895 | ₩7,935 | -5.57% | 137.2만 |
|---|
| 2025.11.06 | ₩8,417 | ₩8,578 | ₩8,230 | ₩8,404 | -0.16% | 110.3만 |
|---|
| 2025.11.05 | ₩8,109 | ₩8,377 | ₩8,069 | ₩8,323 | +2.64% | 129.9만 |
|---|
| 2025.11.04 | ₩8,096 | ₩8,578 | ₩8,029 | ₩8,109 | +0.17% | 177.1만 |
|---|
| 2025.11.03 | ₩8,631 | ₩8,645 | ₩8,109 | ₩8,123 | -5.89% | 190만 |
|---|
| 2025.10.31 | ₩8,564 | ₩8,752 | ₩8,243 | ₩8,711 | +1.72% | 142.5만 |
|---|
| 2025.10.30 | ₩9,140 | ₩9,140 | ₩8,283 | ₩8,310 | -9.08% | 201.5만 |
|---|
| 2025.10.29 | ₩8,283 | ₩9,474 | ₩8,203 | ₩9,260 | +11.79% | 286.4만 |
|---|
| 2025.10.28 | ₩8,310 | ₩8,444 | ₩8,190 | ₩8,270 | -0.48% | 64.9만 |
|---|
| 2025.10.27 | ₩8,297 | ₩8,591 | ₩8,257 | ₩8,270 | -0.32% | 98.4만 |
|---|
| 2025.10.24 | ₩8,243 | ₩8,484 | ₩8,096 | ₩8,297 | +0.65% | 111.6만 |
|---|
| 2025.10.23 | ₩8,283 | ₩8,404 | ₩8,176 | ₩8,203 | -0.97% | 91.4만 |
|---|
| 2025.10.22 | ₩8,524 | ₩8,524 | ₩8,163 | ₩8,337 | -2.20% | 92만 |
|---|
| 2025.10.21 | ₩8,591 | ₩8,685 | ₩8,444 | ₩8,524 | -0.78% | 55만 |
|---|
| 2025.10.20 | ₩8,471 | ₩8,778 | ₩8,430 | ₩8,564 | +1.11% | 86.3만 |
|---|
| 2025.10.17 | ₩8,230 | ₩8,752 | ₩8,042 | ₩8,364 | +1.63% | 126.6만 |
|---|
| 2025.10.16 | ₩9,019 | ₩9,126 | ₩8,163 | ₩8,243 | -8.61% | 132.1만 |
|---|
| 2025.10.15 | ₩8,993 | ₩9,220 | ₩8,859 | ₩8,952 | -0.45% | 94.2만 |
|---|
| 2025.10.14 | ₩8,859 | ₩9,100 | ₩8,645 | ₩8,966 | +1.21% | 91.5만 |
|---|
| 2025.10.13 | ₩9,541 | ₩9,581 | ₩8,966 | ₩8,993 | -5.75% | 131.6만 |
|---|
| 2025.10.10 | ₩10,197 | ₩10,197 | ₩9,447 | ₩9,488 | -6.96% | 105.9만 |
|---|