시장 데이터를 불러오는 중
전체 종목
캡스톤 홀딩 과거 주가
Capstone Holding Corp. - Common Stock · CAPS · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capstone Holding Corp. - Common Stock · CAPS · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188 | ₩188 | ₩188 | ₩188 | 0.00% | 21.1만 |
| 2026.10.08 | ₩188 | ₩188 | ₩174 | ₩188 | 0.00% | 66.5만 |
| 2026.10.07 | ₩188 | ₩188 | ₩188 | ₩188 | 0.00% | 55.7만 |
| 2026.10.06 | ₩188 | ₩201 | ₩188 | ₩188 | 0.00% | 57.9만 |
| 2026.10.05 | ₩188 | ₩201 | ₩188 | ₩188 | 0.00% | 76.6만 |
| 2026.10.02 | ₩188 | ₩201 | ₩188 | ₩201 | +7.14% | 114.6만 |
| 2026.10.01 | ₩188 | ₩201 | ₩188 | ₩201 | +7.14% | 336.6만 |
| 2026.09.30 | ₩201 | ₩201 | ₩188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188 |
| -6.67% |
| 659.4만 |
| 2026.09.29 | ₩228 | ₩228 | ₩188 | ₩215 | -5.88% | 9623.2만 |
|---|
| 2026.09.28 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 83.5만 |
|---|
| 2026.09.25 | ₩228 | ₩228 | ₩215 | ₩215 | -5.88% | 151.9만 |
|---|
| 2026.09.24 | ₩228 | ₩255 | ₩228 | ₩241 | +5.88% | 355.5만 |
|---|
| 2026.09.23 | ₩308 | ₩308 | ₩201 | ₩268 | -13.04% | 8001.3만 |
|---|
| 2026.09.22 | ₩228 | ₩255 | ₩228 | ₩241 | +5.88% | 5556.6만 |
|---|
| 2026.09.21 | ₩241 | ₩241 | ₩228 | ₩228 | -5.56% | 14.1만 |
|---|
| 2026.09.18 | ₩241 | ₩255 | ₩228 | ₩241 | 0.00% | 17.7만 |
|---|
| 2026.09.17 | ₩228 | ₩255 | ₩228 | ₩241 | +5.88% | 51.5만 |
|---|
| 2026.09.16 | ₩241 | ₩255 | ₩228 | ₩228 | -5.56% | 36.7만 |
|---|
| 2026.09.15 | ₩241 | ₩241 | ₩228 | ₩228 | -5.56% | 35.2만 |
|---|
| 2026.09.14 | ₩241 | ₩241 | ₩228 | ₩228 | -5.56% | 11.6만 |
|---|
| 2026.09.11 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 22.6만 |
|---|
| 2026.09.10 | ₩241 | ₩255 | ₩228 | ₩241 | 0.00% | 78.1만 |
|---|
| 2026.09.09 | ₩241 | ₩241 | ₩228 | ₩241 | 0.00% | 14.5만 |
|---|
| 2026.09.08 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 19.6만 |
|---|
| 2026.09.04 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 13.2만 |
|---|
| 2026.09.03 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 14.1만 |
|---|
| 2026.09.02 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 14.1만 |
|---|
| 2026.09.01 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 13.1만 |
|---|
| 2026.08.31 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 11.4만 |
|---|
| 2026.08.28 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 7.6만 |
|---|
| 2026.08.27 | ₩255 | ₩255 | ₩228 | ₩255 | 0.00% | 48.5만 |
|---|
| 2026.08.26 | ₩255 | ₩268 | ₩241 | ₩255 | 0.00% | 5.5만 |
|---|
| 2026.08.25 | ₩241 | ₩268 | ₩241 | ₩255 | +5.56% | 38.9만 |
|---|
| 2026.08.24 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 18.5만 |
|---|
| 2026.08.21 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 25.4만 |
|---|
| 2026.08.20 | ₩255 | ₩268 | ₩241 | ₩255 | 0.00% | 29.1만 |
|---|
| 2026.08.19 | ₩282 | ₩282 | ₩255 | ₩255 | -9.52% | 42.6만 |
|---|
| 2026.08.18 | ₩295 | ₩295 | ₩282 | ₩282 | -4.55% | 21.5만 |
|---|
| 2026.08.17 | ₩282 | ₩295 | ₩282 | ₩282 | 0.00% | 26.1만 |
|---|
| 2026.08.14 | ₩282 | ₩295 | ₩268 | ₩295 | +4.76% | 47.5만 |
|---|
| 2026.08.13 | ₩295 | ₩295 | ₩268 | ₩295 | 0.00% | 121.9만 |
|---|
| 2026.08.12 | ₩349 | ₩362 | ₩282 | ₩308 | -11.54% | 1232.8만 |
|---|
| 2026.08.11 | ₩389 | ₩443 | ₩389 | ₩429 | +10.34% | 36.2만 |
|---|
| 2026.08.10 | ₩389 | ₩456 | ₩362 | ₩389 | 0.00% | 58만 |
|---|
| 2026.08.07 | ₩362 | ₩389 | ₩349 | ₩375 | +3.70% | 12.9만 |
|---|
| 2026.08.06 | ₩335 | ₩362 | ₩335 | ₩362 | +8.00% | 14.8만 |
|---|
| 2026.08.05 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 15.9만 |
|---|
| 2026.08.04 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 10.3만 |
|---|
| 2026.08.03 | ₩322 | ₩362 | ₩322 | ₩335 | +4.17% | 17.5만 |
|---|
| 2026.07.31 | ₩322 | ₩349 | ₩322 | ₩335 | +4.17% | 8.7만 |
|---|
| 2026.07.30 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 3.9만 |
|---|
| 2026.07.29 | ₩349 | ₩349 | ₩322 | ₩335 | -3.85% | 4.8만 |
|---|
| 2026.07.28 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 3.6만 |
|---|
| 2026.07.27 | ₩322 | ₩322 | ₩322 | ₩322 | 0.00% | 9.4만 |
|---|
| 2026.07.24 | ₩335 | ₩335 | ₩308 | ₩308 | -8.00% | 8.9만 |
|---|
| 2026.07.23 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 14.3만 |
|---|
| 2026.07.22 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 8.6만 |
|---|
| 2026.07.21 | ₩349 | ₩349 | ₩322 | ₩335 | -3.85% | 21.9만 |
|---|
| 2026.07.20 | ₩349 | ₩349 | ₩322 | ₩349 | 0.00% | 4.6만 |
|---|
| 2026.07.17 | ₩335 | ₩362 | ₩335 | ₩349 | +4.00% | 10만 |
|---|
| 2026.07.16 | ₩349 | ₩362 | ₩335 | ₩349 | 0.00% | 15만 |
|---|
| 2026.07.15 | ₩335 | ₩349 | ₩335 | ₩349 | +4.00% | 14.4만 |
|---|
| 2026.07.14 | ₩322 | ₩362 | ₩308 | ₩349 | +8.33% | 341.6만 |
|---|
| 2026.07.13 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 16.7만 |
|---|
| 2026.07.10 | ₩362 | ₩362 | ₩335 | ₩349 | -3.70% | 17.9만 |
|---|
| 2026.07.09 | ₩335 | ₩362 | ₩322 | ₩349 | +4.00% | 61.4만 |
|---|
| 2026.07.08 | ₩335 | ₩349 | ₩322 | ₩322 | -4.00% | 6.7만 |
|---|
| 2026.07.07 | ₩349 | ₩349 | ₩322 | ₩335 | -3.85% | 11만 |
|---|
| 2026.07.06 | ₩362 | ₩375 | ₩335 | ₩349 | -3.70% | 9.1만 |
|---|
| 2026.07.02 | ₩362 | ₩375 | ₩349 | ₩349 | -3.70% | 12.8만 |
|---|
| 2026.07.01 | ₩335 | ₩375 | ₩335 | ₩362 | +8.00% | 19.8만 |
|---|
| 2026.06.30 | ₩335 | ₩362 | ₩335 | ₩335 | 0.00% | 10.2만 |
|---|
| 2026.06.29 | ₩335 | ₩349 | ₩335 | ₩335 | 0.00% | 9.1만 |
|---|
| 2026.06.26 | ₩335 | ₩362 | ₩322 | ₩335 | 0.00% | 14.6만 |
|---|
| 2026.06.25 | ₩349 | ₩349 | ₩308 | ₩322 | -7.69% | 36.8만 |
|---|
| 2026.06.24 | ₩362 | ₩362 | ₩349 | ₩349 | -3.70% | 18.7만 |
|---|
| 2026.06.23 | ₩389 | ₩389 | ₩362 | ₩362 | -6.90% | 17.3만 |
|---|
| 2026.06.22 | ₩389 | ₩402 | ₩375 | ₩375 | -3.45% | 11.7만 |
|---|
| 2026.06.18 | ₩402 | ₩402 | ₩389 | ₩389 | -3.33% | 43.6만 |
|---|
| 2026.06.17 | ₩389 | ₩416 | ₩375 | ₩389 | 0.00% | 69만 |
|---|
| 2026.06.16 | ₩402 | ₩402 | ₩375 | ₩389 | -3.33% | 21.9만 |
|---|
| 2026.06.15 | ₩416 | ₩416 | ₩389 | ₩402 | -3.23% | 13.4만 |
|---|
| 2026.06.12 | ₩402 | ₩416 | ₩389 | ₩402 | 0.00% | 17만 |
|---|
| 2026.06.11 | ₩416 | ₩429 | ₩402 | ₩402 | -3.23% | 21.6만 |
|---|
| 2026.06.10 | ₩416 | ₩429 | ₩402 | ₩402 | -3.23% | 10만 |
|---|
| 2026.06.09 | ₩429 | ₩429 | ₩416 | ₩416 | -3.12% | 13.2만 |
|---|
| 2026.06.08 | ₩429 | ₩443 | ₩402 | ₩429 | 0.00% | 15.1만 |
|---|
| 2026.06.05 | ₩429 | ₩443 | ₩402 | ₩429 | 0.00% | 24.2만 |
|---|
| 2026.06.04 | ₩429 | ₩456 | ₩389 | ₩443 | +3.13% | 74.2만 |
|---|
| 2026.06.03 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 39.2만 |
|---|
| 2026.06.02 | ₩469 | ₩469 | ₩443 | ₩443 | -5.71% | 26.9만 |
|---|
| 2026.06.01 | ₩443 | ₩469 | ₩416 | ₩456 | +3.03% | 90.9만 |
|---|
| 2026.05.29 | ₩416 | ₩429 | ₩402 | ₩429 | +3.23% | 63.2만 |
|---|
| 2026.05.28 | ₩416 | ₩429 | ₩389 | ₩416 | 0.00% | 63.5만 |
|---|
| 2026.05.27 | ₩416 | ₩443 | ₩402 | ₩429 | +3.23% | 47만 |
|---|
| 2026.05.26 | ₩469 | ₩483 | ₩416 | ₩429 | -8.57% | 86.2만 |
|---|
| 2026.05.22 | ₩416 | ₩510 | ₩416 | ₩496 | +19.35% | 164.5만 |
|---|
| 2026.05.21 | ₩443 | ₩496 | ₩443 | ₩443 | 0.00% | 321.5만 |
|---|
| 2026.05.20 | ₩550 | ₩644 | ₩469 | ₩523 | -4.88% | 1.3억 |
|---|
| 2026.05.19 | ₩416 | ₩429 | ₩402 | ₩416 | 0.00% | 38.2만 |
|---|
| 2026.05.18 | ₩375 | ₩416 | ₩375 | ₩402 | +7.14% | 43.1만 |
|---|
| 2026.05.15 | ₩402 | ₩416 | ₩349 | ₩375 | -6.67% | 52.6만 |
|---|
| 2026.05.14 | ₩443 | ₩443 | ₩402 | ₩402 | -9.09% | 64.7만 |
|---|
| 2026.05.13 | ₩456 | ₩456 | ₩402 | ₩416 | -8.82% | 38.2만 |
|---|
| 2026.05.12 | ₩456 | ₩469 | ₩443 | ₩456 | 0.00% | 14.5만 |
|---|
| 2026.05.11 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 32.1만 |
|---|
| 2026.05.08 | ₩510 | ₩523 | ₩483 | ₩496 | -2.63% | 31.2만 |
|---|
| 2026.05.07 | ₩523 | ₩523 | ₩510 | ₩510 | -2.56% | 20.5만 |
|---|
| 2026.05.06 | ₩536 | ₩536 | ₩510 | ₩523 | -2.50% | 33.4만 |
|---|
| 2026.05.05 | ₩523 | ₩550 | ₩510 | ₩510 | -2.56% | 18.5만 |
|---|
| 2026.05.04 | ₩577 | ₩577 | ₩523 | ₩550 | -4.65% | 25.5만 |
|---|
| 2026.05.01 | ₩510 | ₩563 | ₩510 | ₩563 | +10.53% | 29만 |
|---|
| 2026.04.30 | ₩510 | ₩523 | ₩483 | ₩523 | +2.63% | 11.3만 |
|---|
| 2026.04.29 | ₩536 | ₩536 | ₩496 | ₩510 | -5.00% | 23.7만 |
|---|
| 2026.04.28 | ₩577 | ₩577 | ₩536 | ₩550 | -4.65% | 16만 |
|---|
| 2026.04.27 | ₩550 | ₩577 | ₩536 | ₩577 | +4.88% | 39.9만 |
|---|
| 2026.04.24 | ₩563 | ₩577 | ₩523 | ₩563 | 0.00% | 36.2만 |
|---|
| 2026.04.23 | ₩550 | ₩577 | ₩523 | ₩563 | +2.44% | 35.5만 |
|---|
| 2026.04.22 | ₩510 | ₩563 | ₩496 | ₩563 | +10.53% | 147.7만 |
|---|
| 2026.04.21 | ₩536 | ₩550 | ₩483 | ₩496 | -7.50% | 118.1만 |
|---|
| 2026.04.20 | ₩563 | ₩563 | ₩510 | ₩550 | -2.38% | 109만 |
|---|
| 2026.04.17 | ₩644 | ₩670 | ₩510 | ₩536 | -16.67% | 515.4만 |
|---|
| 2026.04.16 | ₩1,073 | ₩1,193 | ₩670 | ₩711 | -33.75% | 1억 |
|---|
| 2026.04.15 | ₩670 | ₩791 | ₩670 | ₩791 | +18.00% | 27.5만 |
|---|
| 2026.04.14 | ₩670 | ₩724 | ₩670 | ₩711 | +6.00% | 39.5만 |
|---|
| 2026.04.13 | ₩724 | ₩724 | ₩644 | ₩684 | -5.56% | 16.8만 |
|---|
| 2026.04.10 | ₩711 | ₩724 | ₩684 | ₩711 | 0.00% | 1.7만 |
|---|
| 2026.04.09 | ₩697 | ₩738 | ₩697 | ₩724 | +3.85% | 8.7만 |
|---|
| 2026.04.08 | ₩738 | ₩764 | ₩711 | ₩724 | -1.82% | 2.8만 |
|---|
| 2026.04.07 | ₩724 | ₩751 | ₩697 | ₩751 | +3.70% | 3.6만 |
|---|
| 2026.04.06 | ₩738 | ₩738 | ₩697 | ₩738 | 0.00% | 9.6만 |
|---|
| 2026.04.02 | ₩738 | ₩778 | ₩711 | ₩778 | +5.45% | 6.7만 |
|---|
| 2026.04.01 | ₩831 | ₩845 | ₩711 | ₩778 | -6.45% | 23.3만 |
|---|
| 2026.03.31 | ₩858 | ₩925 | ₩845 | ₩898 | +4.69% | 51.7만 |
|---|
| 2026.03.30 | ₩845 | ₩939 | ₩831 | ₩872 | +3.17% | 10.4만 |
|---|
| 2026.03.27 | ₩831 | ₩912 | ₩791 | ₩845 | +1.61% | 8.3만 |
|---|
| 2026.03.26 | ₩939 | ₩939 | ₩845 | ₩885 | -5.71% | 6.2만 |
|---|
| 2026.03.25 | ₩939 | ₩979 | ₩912 | ₩925 | -1.43% | 6만 |
|---|
| 2026.03.24 | ₩992 | ₩1,006 | ₩912 | ₩939 | -5.41% | 13.1만 |
|---|
| 2026.03.23 | ₩925 | ₩1,059 | ₩912 | ₩1,019 | +10.14% | 9.7만 |
|---|
| 2026.03.20 | ₩1,033 | ₩1,033 | ₩912 | ₩939 | -9.09% | 10.1만 |
|---|
| 2026.03.19 | ₩1,019 | ₩1,059 | ₩925 | ₩1,059 | +3.95% | 8.5만 |
|---|
| 2026.03.18 | ₩966 | ₩1,033 | ₩912 | ₩1,033 | +6.94% | 13.3만 |
|---|
| 2026.03.17 | ₩939 | ₩1,019 | ₩912 | ₩979 | +4.29% | 13.4만 |
|---|
| 2026.03.16 | ₩872 | ₩939 | ₩845 | ₩939 | +7.69% | 9.1만 |
|---|
| 2026.03.13 | ₩858 | ₩925 | ₩818 | ₩858 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩845 | ₩939 | ₩805 | ₩858 | +1.59% | 10.4만 |
|---|
| 2026.03.11 | ₩885 | ₩925 | ₩845 | ₩858 | -3.03% | 9.5만 |
|---|
| 2026.03.10 | ₩738 | ₩979 | ₩711 | ₩925 | +25.45% | 485.5만 |
|---|
| 2026.03.09 | ₩845 | ₩872 | ₩818 | ₩845 | 0.00% | 2.1만 |
|---|
| 2026.03.06 | ₩805 | ₩872 | ₩791 | ₩831 | +3.33% | 6.4만 |
|---|
| 2026.03.05 | ₩791 | ₩845 | ₩778 | ₩791 | 0.00% | 9.4만 |
|---|
| 2026.03.04 | ₩778 | ₩845 | ₩778 | ₩791 | +1.72% | 9.4만 |
|---|
| 2026.03.03 | ₩791 | ₩818 | ₩778 | ₩778 | -1.69% | 4만 |
|---|
| 2026.03.02 | ₩831 | ₩831 | ₩778 | ₩805 | -3.23% | 5만 |
|---|
| 2026.02.27 | ₩858 | ₩885 | ₩818 | ₩831 | -3.12% | 8.2만 |
|---|
| 2026.02.26 | ₩898 | ₩912 | ₩845 | ₩898 | 0.00% | 4.2만 |
|---|
| 2026.02.25 | ₩939 | ₩939 | ₩872 | ₩925 | -1.43% | 3.4만 |
|---|
| 2026.02.24 | ₩952 | ₩979 | ₩845 | ₩925 | -2.82% | 13.3만 |
|---|
| 2026.02.23 | ₩872 | ₩992 | ₩845 | ₩979 | +12.31% | 17.9만 |
|---|
| 2026.02.20 | ₩778 | ₩898 | ₩778 | ₩885 | +13.79% | 22.2만 |
|---|
| 2026.02.19 | ₩738 | ₩791 | ₩738 | ₩791 | +7.27% | 7.1만 |
|---|
| 2026.02.18 | ₩738 | ₩764 | ₩724 | ₩738 | 0.00% | 11.3만 |
|---|
| 2026.02.17 | ₩778 | ₩778 | ₩724 | ₩738 | -5.17% | 7.5만 |
|---|
| 2026.02.13 | ₩724 | ₩764 | ₩697 | ₩738 | +1.85% | 5.2만 |
|---|
| 2026.02.12 | ₩697 | ₩724 | ₩657 | ₩684 | -1.92% | 6.8만 |
|---|
| 2026.02.11 | ₩791 | ₩791 | ₩697 | ₩697 | -11.86% | 15.2만 |
|---|
| 2026.02.10 | ₩751 | ₩791 | ₩724 | ₩778 | +3.57% | 10.5만 |
|---|
| 2026.02.09 | ₩778 | ₩791 | ₩697 | ₩724 | -6.90% | 11.8만 |
|---|
| 2026.02.06 | ₩711 | ₩778 | ₩657 | ₩738 | +3.77% | 27.4만 |
|---|
| 2026.02.05 | ₩751 | ₩778 | ₩657 | ₩711 | -5.36% | 19만 |
|---|
| 2026.02.04 | ₩791 | ₩831 | ₩724 | ₩751 | -5.08% | 15.6만 |
|---|
| 2026.02.03 | ₩818 | ₩831 | ₩764 | ₩778 | -4.92% | 10.7만 |
|---|
| 2026.02.02 | ₩818 | ₩831 | ₩805 | ₩818 | 0.00% | 8.2만 |
|---|
| 2026.01.30 | ₩845 | ₩858 | ₩805 | ₩805 | -4.76% | 13.5만 |
|---|
| 2026.01.29 | ₩885 | ₩898 | ₩831 | ₩845 | -4.55% | 25.1만 |
|---|
| 2026.01.28 | ₩966 | ₩966 | ₩885 | ₩898 | -6.94% | 18.7만 |
|---|
| 2026.01.27 | ₩952 | ₩952 | ₩885 | ₩925 | -2.82% | 14.1만 |
|---|
| 2026.01.26 | ₩966 | ₩966 | ₩912 | ₩939 | -2.78% | 7.2만 |
|---|
| 2026.01.23 | ₩939 | ₩966 | ₩885 | ₩939 | 0.00% | 30.5만 |
|---|
| 2026.01.22 | ₩952 | ₩979 | ₩898 | ₩952 | 0.00% | 24.3만 |
|---|
| 2026.01.21 | ₩979 | ₩979 | ₩805 | ₩952 | -2.74% | 111.4만 |
|---|
| 2026.01.20 | ₩845 | ₩1,059 | ₩845 | ₩992 | +17.46% | 46.4만 |
|---|
| 2026.01.16 | ₩898 | ₩898 | ₩858 | ₩872 | -2.99% | 9.9만 |
|---|
| 2026.01.15 | ₩831 | ₩885 | ₩805 | ₩885 | +6.45% | 11.1만 |
|---|
| 2026.01.14 | ₩818 | ₩858 | ₩805 | ₩831 | +1.64% | 14.8만 |
|---|
| 2026.01.13 | ₩885 | ₩885 | ₩818 | ₩845 | -4.55% | 18.7만 |
|---|
| 2026.01.12 | ₩898 | ₩898 | ₩858 | ₩885 | -1.49% | 7.6만 |
|---|
| 2026.01.09 | ₩925 | ₩952 | ₩885 | ₩898 | -2.90% | 23.2만 |
|---|
| 2026.01.08 | ₩979 | ₩1,006 | ₩912 | ₩925 | -5.48% | 14만 |
|---|
| 2026.01.07 | ₩992 | ₩1,033 | ₩979 | ₩992 | 0.00% | 3.2만 |
|---|
| 2026.01.06 | ₩1,006 | ₩1,033 | ₩979 | ₩1,033 | +2.67% | 4.6만 |
|---|
| 2026.01.05 | ₩979 | ₩1,046 | ₩925 | ₩1,046 | +6.85% | 34.4만 |
|---|
| 2026.01.02 | ₩952 | ₩966 | ₩898 | ₩952 | 0.00% | 15.8만 |
|---|
| 2025.12.31 | ₩872 | ₩979 | ₩872 | ₩979 | +12.31% | 18.6만 |
|---|
| 2025.12.30 | ₩898 | ₩898 | ₩858 | ₩872 | -2.99% | 16.5만 |
|---|
| 2025.12.29 | ₩912 | ₩939 | ₩872 | ₩925 | +1.47% | 17.3만 |
|---|
| 2025.12.26 | ₩992 | ₩992 | ₩925 | ₩939 | -5.41% | 10.3만 |
|---|
| 2025.12.24 | ₩1,006 | ₩1,019 | ₩966 | ₩992 | -1.33% | 11.2만 |
|---|
| 2025.12.23 | ₩1,006 | ₩1,033 | ₩979 | ₩1,019 | +1.33% | 3.7만 |
|---|
| 2025.12.22 | ₩1,006 | ₩1,019 | ₩952 | ₩1,006 | 0.00% | 7.6만 |
|---|
| 2025.12.19 | ₩952 | ₩1,033 | ₩898 | ₩1,019 | +7.04% | 21.9만 |
|---|
| 2025.12.18 | ₩1,033 | ₩1,033 | ₩912 | ₩952 | -7.79% | 26.6만 |
|---|
| 2025.12.17 | ₩1,100 | ₩1,113 | ₩1,033 | ₩1,046 | -4.88% | 27.4만 |
|---|
| 2025.12.16 | ₩1,086 | ₩1,100 | ₩1,033 | ₩1,100 | +1.23% | 18.6만 |
|---|
| 2025.12.15 | ₩1,167 | ₩1,167 | ₩1,046 | ₩1,073 | -8.05% | 32.9만 |
|---|
| 2025.12.12 | ₩1,140 | ₩1,193 | ₩1,073 | ₩1,167 | +2.35% | 25.6만 |
|---|
| 2025.12.11 | ₩1,153 | ₩1,167 | ₩1,073 | ₩1,126 | -2.33% | 16.5만 |
|---|
| 2025.12.10 | ₩1,274 | ₩1,274 | ₩1,126 | ₩1,180 | -7.37% | 30.4만 |
|---|
| 2025.12.09 | ₩1,261 | ₩1,274 | ₩1,180 | ₩1,274 | +1.06% | 29.8만 |
|---|
| 2025.12.08 | ₩1,193 | ₩1,234 | ₩1,126 | ₩1,220 | +2.25% | 30.9만 |
|---|
| 2025.12.05 | ₩1,140 | ₩1,220 | ₩1,126 | ₩1,167 | +2.35% | 20.9만 |
|---|
| 2025.12.04 | ₩1,100 | ₩1,153 | ₩1,073 | ₩1,153 | +4.88% | 12.5만 |
|---|
| 2025.12.03 | ₩1,086 | ₩1,153 | ₩1,059 | ₩1,113 | +2.47% | 27.9만 |
|---|
| 2025.12.02 | ₩1,207 | ₩1,207 | ₩1,033 | ₩1,126 | -6.67% | 166.3만 |
|---|
| 2025.12.01 | ₩1,207 | ₩1,220 | ₩1,126 | ₩1,153 | -4.44% | 18.6만 |
|---|
| 2025.11.28 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,220 | +3.41% | 8.5만 |
|---|
| 2025.11.26 | ₩1,046 | ₩1,167 | ₩1,046 | ₩1,153 | +10.26% | 13.6만 |
|---|
| 2025.11.25 | ₩1,100 | ₩1,100 | ₩1,033 | ₩1,059 | -3.66% | 16.5만 |
|---|
| 2025.11.24 | ₩1,006 | ₩1,100 | ₩979 | ₩1,086 | +8.00% | 23.7만 |
|---|
| 2025.11.21 | ₩1,033 | ₩1,073 | ₩979 | ₩1,006 | -2.60% | 24.9만 |
|---|
| 2025.11.20 | ₩1,180 | ₩1,180 | ₩1,059 | ₩1,059 | -10.23% | 31.5만 |
|---|
| 2025.11.19 | ₩1,247 | ₩1,247 | ₩1,126 | ₩1,193 | -4.30% | 31.5만 |
|---|
| 2025.11.18 | ₩1,381 | ₩1,381 | ₩1,073 | ₩1,207 | -12.62% | 131.9만 |
|---|
| 2025.11.17 | ₩1,381 | ₩1,556 | ₩1,368 | ₩1,448 | +4.85% | 338.4만 |
|---|
| 2025.11.14 | ₩1,354 | ₩1,368 | ₩1,301 | ₩1,354 | 0.00% | 13.6만 |
|---|
| 2025.11.13 | ₩1,408 | ₩1,488 | ₩1,354 | ₩1,381 | -1.90% | 36.9만 |
|---|
| 2025.11.12 | ₩1,381 | ₩1,435 | ₩1,354 | ₩1,408 | +1.94% | 11.9만 |
|---|
| 2025.11.11 | ₩1,462 | ₩1,488 | ₩1,395 | ₩1,421 | -2.75% | 17.8만 |
|---|
| 2025.11.10 | ₩1,421 | ₩1,515 | ₩1,341 | ₩1,488 | +4.72% | 42.3만 |
|---|
| 2025.11.07 | ₩1,261 | ₩1,448 | ₩1,261 | ₩1,421 | +12.77% | 94.6만 |
|---|
| 2025.11.06 | ₩1,314 | ₩1,314 | ₩1,234 | ₩1,261 | -4.08% | 13.3만 |
|---|
| 2025.11.05 | ₩1,328 | ₩1,341 | ₩1,234 | ₩1,301 | -2.02% | 30.1만 |
|---|
| 2025.11.04 | ₩1,341 | ₩1,354 | ₩1,301 | ₩1,328 | -1.00% | 29.9만 |
|---|
| 2025.11.03 | ₩1,354 | ₩1,395 | ₩1,341 | ₩1,368 | +0.99% | 16만 |
|---|
| 2025.10.31 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,368 | 0.00% | 23.3만 |
|---|
| 2025.10.30 | ₩1,395 | ₩1,421 | ₩1,354 | ₩1,354 | -2.88% | 14.7만 |
|---|
| 2025.10.29 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,395 | -4.59% | 16.6만 |
|---|
| 2025.10.28 | ₩1,421 | ₩1,448 | ₩1,395 | ₩1,448 | +1.89% | 23.4만 |
|---|
| 2025.10.27 | ₩1,408 | ₩1,475 | ₩1,381 | ₩1,408 | 0.00% | 341.4만 |
|---|
| 2025.10.24 | ₩1,556 | ₩1,556 | ₩1,435 | ₩1,488 | -4.31% | 21.8만 |
|---|
| 2025.10.23 | ₩1,569 | ₩1,690 | ₩1,542 | ₩1,582 | +0.85% | 49.5만 |
|---|
| 2025.10.22 | ₩1,435 | ₩1,569 | ₩1,395 | ₩1,529 | +6.54% | 46만 |
|---|
| 2025.10.21 | ₩1,408 | ₩1,448 | ₩1,354 | ₩1,435 | +1.90% | 22.7만 |
|---|
| 2025.10.20 | ₩1,341 | ₩1,435 | ₩1,341 | ₩1,368 | +2.00% | 16.5만 |
|---|
| 2025.10.17 | ₩1,435 | ₩1,462 | ₩1,341 | ₩1,368 | -4.67% | 55.2만 |
|---|
| 2025.10.16 | ₩1,582 | ₩1,596 | ₩1,475 | ₩1,475 | -6.78% | 36.9만 |
|---|
| 2025.10.15 | ₩1,676 | ₩1,690 | ₩1,515 | ₩1,582 | -5.60% | 128.4만 |
|---|
| 2025.10.14 | ₩1,475 | ₩1,824 | ₩1,475 | ₩1,810 | +22.73% | 411.1만 |
|---|
| 2025.10.13 | ₩1,515 | ₩1,542 | ₩1,448 | ₩1,502 | -0.88% | 24.7만 |
|---|
| 2025.10.10 | ₩1,649 | ₩1,663 | ₩1,488 | ₩1,515 | -8.13% | 29.8만 |
|---|