시장 데이터를 불러오는 중
전체 종목
칼스메드 과거 주가
Carlsmed, Inc. - Common Stock · CARL · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carlsmed, Inc. - Common Stock · CARL · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,799 | ₩19,557 | ₩18,773 | ₩19,336 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,255 | ₩19,255 | ₩18,437 | ₩18,840 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,510 | ₩19,899 | ₩19,255 | ₩19,282 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,690 | ₩20,690 | ₩19,517 | ₩19,631 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,296 | ₩20,650 | ₩19,135 | ₩20,516 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,732 | ₩19,593 | ₩18,365 | ₩19,135 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,934 | ₩19,497 | ₩18,035 | ₩18,451 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,759 | ₩18,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,866 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,960 | ₩19,049 | ₩18,276 | ₩18,893 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,953 | ₩19,953 | ₩18,907 | ₩19,014 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,832 | ₩20,583 | ₩19,698 | ₩20,248 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,711 | ₩20,020 | ₩19,349 | ₩19,872 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,556 | ₩21,039 | ₩19,510 | ₩19,792 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,945 | ₩21,253 | ₩20,489 | ₩20,677 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩21,012 | ₩21,159 | ₩20,341 | ₩20,918 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,623 | ₩21,293 | ₩20,288 | ₩20,891 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,878 | ₩20,972 | ₩20,288 | ₩20,636 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,462 | ₩20,938 | ₩20,261 | ₩20,529 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,382 | ₩20,851 | ₩19,778 | ₩20,422 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,966 | ₩20,750 | ₩19,966 | ₩20,569 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩20,087 | ₩20,703 | ₩19,738 | ₩19,751 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,953 | ₩20,502 | ₩19,765 | ₩19,792 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,368 | ₩21,267 | ₩20,020 | ₩20,100 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,610 | ₩20,610 | ₩20,127 | ₩20,422 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,623 | ₩21,293 | ₩20,623 | ₩20,918 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩22,098 | ₩22,326 | ₩20,716 | ₩20,811 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩22,044 | ₩23,063 | ₩21,790 | ₩21,910 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩22,098 | ₩22,608 | ₩21,588 | ₩21,951 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,433 | ₩22,433 | ₩21,629 | ₩21,843 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,608 | ₩22,795 | ₩22,152 | ₩22,634 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,696 | ₩22,514 | ₩21,106 | ₩22,460 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,535 | ₩21,910 | ₩21,253 | ₩21,696 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,159 | ₩21,870 | ₩20,784 | ₩21,548 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,548 | ₩22,031 | ₩21,126 | ₩21,186 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,111 | ₩23,104 | ₩21,468 | ₩21,521 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,784 | ₩22,138 | ₩20,408 | ₩22,125 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,114 | ₩20,878 | ₩19,497 | ₩20,811 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,558 | ₩20,006 | ₩18,437 | ₩19,953 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,161 | ₩19,443 | ₩18,384 | ₩18,478 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,880 | ₩19,443 | ₩18,504 | ₩19,202 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,598 | ₩18,987 | ₩18,464 | ₩18,759 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,330 | ₩18,799 | ₩17,834 | ₩18,397 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,451 | ₩18,612 | ₩18,022 | ₩18,411 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,384 | ₩18,813 | ₩18,142 | ₩18,411 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,370 | ₩18,840 | ₩18,330 | ₩18,531 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,639 | ₩20,341 | ₩18,035 | ₩18,370 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩18,035 | ₩18,276 | ₩17,298 | ₩18,183 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,137 | ₩18,370 | ₩17,137 | ₩18,008 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,324 | ₩17,975 | ₩17,150 | ₩17,338 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,976 | ₩17,261 | ₩16,506 | ₩16,882 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,842 | ₩17,432 | ₩16,587 | ₩16,976 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,466 | ₩17,452 | ₩16,158 | ₩17,137 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,474 | ₩16,808 | ₩15,474 | ₩16,506 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,736 | ₩15,501 | ₩14,736 | ₩15,353 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,825 | ₩15,206 | ₩14,468 | ₩14,482 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,522 | ₩14,978 | ₩14,348 | ₩14,750 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,380 | ₩15,420 | ₩14,495 | ₩14,777 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩15,031 | ₩15,762 | ₩14,964 | ₩15,420 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,662 | ₩15,662 | ₩15,139 | ₩15,192 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,662 | ₩16,024 | ₩15,179 | ₩15,635 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,857 | ₩16,252 | ₩14,412 | ₩15,849 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,267 | ₩15,223 | ₩13,999 | ₩14,857 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,305 | ₩16,708 | ₩13,288 | ₩14,482 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,863 | ₩16,319 | ₩15,702 | ₩16,238 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,614 | ₩16,614 | ₩15,514 | ₩15,957 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,198 | ₩16,486 | ₩15,434 | ₩16,372 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,547 | ₩16,721 | ₩15,930 | ₩16,238 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,493 | ₩17,519 | ₩16,426 | ₩16,855 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,192 | ₩16,574 | ₩15,172 | ₩16,480 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,782 | ₩16,091 | ₩14,991 | ₩15,206 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,522 | ₩16,051 | ₩13,999 | ₩15,702 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,763 | ₩14,911 | ₩13,865 | ₩13,919 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,803 | ₩16,051 | ₩14,830 | ₩14,911 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,099 | ₩15,876 | ₩15,018 | ₩15,769 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,884 | ₩15,454 | ₩14,649 | ₩15,072 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,415 | ₩15,635 | ₩14,348 | ₩14,871 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩13,020 | ₩14,401 | ₩12,716 | ₩14,334 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,409 | ₩13,811 | ₩12,976 | ₩13,194 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,570 | ₩13,570 | ₩13,007 | ₩13,503 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩14,026 | ₩14,321 | ₩12,739 | ₩13,382 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,857 | ₩14,924 | ₩13,691 | ₩14,173 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,568 | ₩15,682 | ₩14,589 | ₩14,797 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,581 | ₩15,749 | ₩15,206 | ₩15,313 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,380 | ₩15,715 | ₩14,958 | ₩15,581 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,085 | ₩16,372 | ₩15,085 | ₩15,353 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,991 | ₩15,353 | ₩14,495 | ₩15,139 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,924 | ₩15,353 | ₩14,797 | ₩14,817 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,951 | ₩15,461 | ₩14,649 | ₩14,844 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,878 | ₩15,099 | ₩13,878 | ₩14,938 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,543 | ₩13,865 | ₩13,154 | ₩13,677 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,857 | ₩14,884 | ₩13,624 | ₩13,637 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,085 | ₩16,158 | ₩14,844 | ₩14,884 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,916 | ₩16,004 | ₩15,206 | ₩15,313 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,568 | ₩16,312 | ₩15,192 | ₩15,836 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,957 | ₩16,258 | ₩15,554 | ₩15,715 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,560 | ₩16,641 | ₩15,715 | ₩15,943 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,271 | ₩17,432 | ₩16,211 | ₩16,238 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,782 | ₩17,445 | ₩15,595 | ₩16,962 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,300 | ₩16,252 | ₩14,669 | ₩15,782 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,401 | ₩15,474 | ₩14,361 | ₩15,139 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,750 | ₩15,072 | ₩13,799 | ₩14,656 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩14,039 | ₩15,018 | ₩14,039 | ₩14,763 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,758 | ₩14,549 | ₩13,275 | ₩14,428 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,913 | ₩14,180 | ₩12,913 | ₩13,717 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,953 | ₩13,409 | ₩12,832 | ₩13,181 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,913 | ₩13,121 | ₩12,765 | ₩12,953 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,154 | ₩13,409 | ₩12,846 | ₩13,141 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,262 | ₩13,496 | ₩12,739 | ₩13,074 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,739 | ₩13,758 | ₩12,296 | ₩13,194 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,202 | ₩12,464 | ₩11,807 | ₩11,961 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,578 | ₩12,779 | ₩11,867 | ₩12,189 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩12,028 | ₩12,873 | ₩11,894 | ₩12,712 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,840 | ₩12,055 | ₩11,612 | ₩11,921 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,135 | ₩12,256 | ₩11,398 | ₩11,840 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,127 | ₩13,463 | ₩12,095 | ₩12,162 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,610 | ₩13,865 | ₩13,208 | ₩13,221 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,543 | ₩14,079 | ₩13,181 | ₩13,691 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,079 | ₩14,649 | ₩13,422 | ₩13,516 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,468 | ₩14,669 | ₩14,093 | ₩14,240 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,669 | ₩15,112 | ₩14,381 | ₩14,415 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,656 | ₩14,958 | ₩14,549 | ₩14,669 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,589 | ₩14,964 | ₩14,281 | ₩14,723 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,696 | ₩14,750 | ₩14,106 | ₩14,321 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,187 | ₩14,817 | ₩13,999 | ₩14,683 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,168 | ₩14,247 | ₩13,168 | ₩13,999 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,746 | ₩13,194 | ₩11,398 | ₩13,007 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,873 | ₩13,154 | ₩11,934 | ₩11,988 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,154 | ₩13,168 | ₩12,739 | ₩13,034 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,758 | ₩14,079 | ₩13,181 | ₩13,402 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,967 | ₩13,275 | ₩12,350 | ₩13,060 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,967 | ₩13,315 | ₩12,832 | ₩12,993 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,886 | ₩13,221 | ₩12,551 | ₩13,047 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,309 | ₩13,194 | ₩12,296 | ₩12,913 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,618 | ₩13,174 | ₩11,887 | ₩12,135 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,953 | ₩13,020 | ₩12,068 | ₩12,377 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,141 | ₩13,402 | ₩12,807 | ₩12,953 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,275 | ₩13,919 | ₩13,141 | ₩13,221 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩14,046 | ₩14,146 | ₩13,516 | ₩13,543 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,798 | ₩14,059 | ₩13,262 | ₩13,664 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,811 | ₩14,120 | ₩13,597 | ₩13,945 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,388 | ₩14,676 | ₩13,141 | ₩13,396 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,683 | ₩14,790 | ₩14,120 | ₩14,562 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,608 | ₩15,608 | ₩14,468 | ₩14,723 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,943 | ₩16,211 | ₩15,474 | ₩15,689 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,353 | ₩16,024 | ₩15,353 | ₩15,689 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,233 | ₩15,635 | ₩14,951 | ₩15,286 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,447 | ₩15,823 | ₩14,951 | ₩15,233 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,581 | ₩16,084 | ₩15,487 | ₩15,689 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩16,037 | ₩16,654 | ₩15,447 | ₩15,823 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,823 | ₩16,446 | ₩14,991 | ₩16,010 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,225 | ₩16,547 | ₩15,152 | ₩16,091 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,164 | ₩17,539 | ₩15,984 | ₩16,520 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,821 | ₩18,652 | ₩17,324 | ₩17,418 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,767 | ₩18,531 | ₩17,056 | ₩17,713 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,229 | ₩19,430 | ₩17,365 | ₩17,928 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,229 | ₩20,368 | ₩18,826 | ₩19,537 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,842 | ₩20,261 | ₩16,828 | ₩19,524 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,539 | ₩17,713 | ₩16,158 | ₩16,842 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,244 | ₩17,754 | ₩16,493 | ₩17,512 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,721 | ₩17,512 | ₩16,533 | ₩17,499 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,694 | ₩17,164 | ₩16,386 | ₩17,123 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,890 | ₩16,801 | ₩15,689 | ₩16,775 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,897 | ₩15,997 | ₩14,884 | ₩15,890 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,656 | ₩15,219 | ₩14,549 | ₩14,991 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,951 | ₩15,099 | ₩14,361 | ₩14,683 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,367 | ₩15,420 | ₩14,281 | ₩14,428 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,238 | ₩16,238 | ₩14,743 | ₩15,313 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,225 | ₩16,949 | ₩16,037 | ₩16,144 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,554 | ₩16,547 | ₩15,145 | ₩16,158 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,179 | ₩15,849 | ₩14,884 | ₩15,648 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,461 | ₩15,903 | ₩14,884 | ₩15,139 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,265 | ₩16,265 | ₩14,991 | ₩15,434 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,761 | ₩16,775 | ₩15,689 | ₩16,010 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,721 | ₩17,150 | ₩16,614 | ₩16,708 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,788 | ₩16,976 | ₩16,091 | ₩16,654 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,459 | ₩17,499 | ₩16,574 | ₩16,989 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩18,049 | ₩18,136 | ₩17,197 | ₩17,217 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,512 | ₩18,437 | ₩17,271 | ₩18,049 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,646 | ₩18,095 | ₩17,298 | ₩17,740 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,633 | ₩17,928 | ₩17,170 | ₩17,740 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩18,008 | ₩18,169 | ₩17,164 | ₩17,767 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,915 | ₩17,874 | ₩16,915 | ₩17,740 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,828 | ₩18,250 | ₩16,547 | ₩17,003 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩18,035 | ₩18,357 | ₩16,828 | ₩16,855 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,164 | ₩18,516 | ₩16,587 | ₩18,156 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,255 | ₩19,290 | ₩16,869 | ₩17,110 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,698 | ₩19,698 | ₩18,236 | ₩19,135 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,740 | ₩19,966 | ₩17,217 | ₩19,363 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,807 | ₩17,807 | ₩16,761 | ₩17,016 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,432 | ₩17,633 | ₩17,150 | ₩17,257 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,647 | ₩17,371 | ₩16,607 | ₩17,164 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,131 | ₩16,922 | ₩16,057 | ₩16,674 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,514 | ₩16,520 | ₩15,514 | ₩16,211 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,560 | ₩17,231 | ₩15,353 | ₩15,595 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,821 | ₩17,821 | ₩16,493 | ₩16,560 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,660 | ₩18,290 | ₩17,418 | ₩17,847 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,370 | ₩18,759 | ₩17,499 | ₩17,660 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,504 | ₩18,692 | ₩17,660 | ₩18,384 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,571 | ₩18,960 | ₩17,807 | ₩18,518 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩17,076 | ₩18,330 | ₩17,043 | ₩18,102 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,962 | ₩17,751 | ₩16,781 | ₩17,405 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,855 | ₩17,244 | ₩16,520 | ₩17,231 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,217 | ₩17,606 | ₩16,667 | ₩16,842 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,324 | ₩17,472 | ₩16,768 | ₩16,895 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,673 | ₩17,673 | ₩16,399 | ₩16,895 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,633 | ₩17,727 | ₩17,096 | ₩17,311 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,590 | ₩17,767 | ₩17,181 | ₩17,365 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,110 | ₩17,754 | ₩16,714 | ₩17,606 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,190 | ₩18,030 | ₩16,922 | ₩17,029 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,903 | ₩17,713 | ₩16,513 | ₩17,351 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,740 | ₩17,794 | ₩16,453 | ₩16,506 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,094 | ₩19,443 | ₩16,875 | ₩17,780 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,366 | ₩22,795 | ₩18,920 | ₩19,322 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,899 | ₩23,050 | ₩19,886 | ₩22,782 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,140 | ₩20,744 | ₩19,819 | ₩20,261 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,468 | ₩21,830 | ₩20,013 | ₩20,100 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,602 | ₩22,728 | ₩20,855 | ₩21,830 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,456 | ₩21,830 | ₩19,456 | ₩21,736 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,706 | ₩19,832 | ₩17,807 | ₩19,778 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩17,056 | ₩19,175 | ₩16,962 | ₩18,625 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,608 | ₩16,761 | ₩15,490 | ₩16,748 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩16,024 | ₩16,480 | ₩15,756 | ₩15,849 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,560 | ₩16,587 | ₩15,689 | ₩15,876 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,439 | ₩16,949 | ₩16,238 | ₩16,426 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,579 | ₩17,700 | ₩16,506 | ₩16,506 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,748 | ₩17,579 | ₩16,332 | ₩17,579 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,319 | ₩17,231 | ₩15,930 | ₩17,056 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,600 | ₩16,666 | ₩16,171 | ₩16,547 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,855 | ₩17,282 | ₩16,252 | ₩16,332 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,330 | ₩18,598 | ₩16,855 | ₩16,909 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,096 | ₩18,773 | ₩16,587 | ₩18,317 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,144 | ₩16,144 | ₩15,769 | ₩15,943 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,909 | ₩16,909 | ₩15,769 | ₩16,225 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,292 | ₩17,016 | ₩15,769 | ₩16,574 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,284 | ₩17,338 | ₩16,091 | ₩16,386 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,311 | ₩17,432 | ₩16,426 | ₩17,284 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,842 | ₩17,546 | ₩16,627 | ₩17,043 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,646 | ₩17,928 | ₩16,600 | ₩16,775 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,089 | ₩18,161 | ₩17,137 | ₩17,593 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,767 | ₩18,223 | ₩17,619 | ₩18,156 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,499 | ₩18,397 | ₩17,137 | ₩18,075 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,625 | ₩18,625 | ₩17,432 | ₩17,445 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,585 | ₩18,907 | ₩17,935 | ₩18,625 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,751 | ₩19,175 | ₩18,751 | ₩18,907 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,317 | ₩19,363 | ₩18,116 | ₩19,296 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,901 | ₩18,236 | ₩17,713 | ₩18,169 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩18,049 | ₩18,846 | ₩18,049 | ₩18,276 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩19,001 | ₩19,135 | ₩18,142 | ₩18,303 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,405 | ₩18,692 | ₩17,043 | ₩18,692 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,512 | ₩17,921 | ₩17,445 | ₩17,606 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,344 | ₩18,344 | ₩17,367 | ₩17,593 | -4.09% | 7.7만 |
|---|