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 | ₩18,736 | ₩19,491 | ₩18,709 | ₩19,270 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,190 | ₩19,190 | ₩18,375 | ₩18,776 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,444 | ₩19,831 | ₩19,190 | ₩19,217 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,620 | ₩20,620 | ₩19,451 | ₩19,564 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,230 | ₩20,580 | ₩19,070 | ₩20,446 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,669 | ₩19,527 | ₩18,303 | ₩19,070 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,869 | ₩19,431 | ₩17,974 | ₩18,388 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,696 | ₩18,883 | ₩18,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,802 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,896 | ₩18,984 | ₩18,214 | ₩18,829 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,885 | ₩19,885 | ₩18,843 | ₩18,949 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,765 | ₩20,513 | ₩19,631 | ₩20,179 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,644 | ₩19,952 | ₩19,284 | ₩19,805 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,486 | ₩20,967 | ₩19,444 | ₩19,725 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,874 | ₩21,181 | ₩20,419 | ₩20,607 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,941 | ₩21,088 | ₩20,272 | ₩20,847 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,553 | ₩21,221 | ₩20,219 | ₩20,820 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,807 | ₩20,901 | ₩20,219 | ₩20,566 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,393 | ₩20,867 | ₩20,192 | ₩20,460 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,313 | ₩20,780 | ₩19,711 | ₩20,353 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,898 | ₩20,680 | ₩19,898 | ₩20,500 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩20,019 | ₩20,633 | ₩19,671 | ₩19,684 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,885 | ₩20,433 | ₩19,698 | ₩19,725 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,299 | ₩21,195 | ₩19,952 | ₩20,032 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,540 | ₩20,540 | ₩20,059 | ₩20,353 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,553 | ₩21,221 | ₩20,553 | ₩20,847 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩22,023 | ₩22,250 | ₩20,645 | ₩20,740 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,970 | ₩22,985 | ₩21,716 | ₩21,836 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩22,023 | ₩22,531 | ₩21,515 | ₩21,876 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,357 | ₩22,357 | ₩21,555 | ₩21,769 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,531 | ₩22,718 | ₩22,077 | ₩22,558 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,622 | ₩22,437 | ₩21,034 | ₩22,384 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,462 | ₩21,836 | ₩21,181 | ₩21,622 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,088 | ₩21,796 | ₩20,713 | ₩21,475 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,475 | ₩21,956 | ₩21,054 | ₩21,114 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,036 | ₩23,025 | ₩21,395 | ₩21,448 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,713 | ₩22,063 | ₩20,339 | ₩22,050 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,045 | ₩20,807 | ₩19,431 | ₩20,740 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,495 | ₩19,938 | ₩18,375 | ₩19,885 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,096 | ₩19,377 | ₩18,321 | ₩18,415 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,816 | ₩19,377 | ₩18,442 | ₩19,137 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,535 | ₩18,923 | ₩18,402 | ₩18,696 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,268 | ₩18,736 | ₩17,773 | ₩18,335 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,388 | ₩18,549 | ₩17,961 | ₩18,348 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,321 | ₩18,749 | ₩18,081 | ₩18,348 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,308 | ₩18,776 | ₩18,268 | ₩18,468 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,575 | ₩20,272 | ₩17,974 | ₩18,308 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,974 | ₩18,214 | ₩17,239 | ₩18,121 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,079 | ₩18,308 | ₩17,079 | ₩17,947 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,266 | ₩17,914 | ₩17,092 | ₩17,279 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,918 | ₩17,203 | ₩16,450 | ₩16,825 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,785 | ₩17,373 | ₩16,531 | ₩16,918 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,410 | ₩17,393 | ₩16,103 | ₩17,079 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,421 | ₩16,751 | ₩15,421 | ₩16,450 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,686 | ₩15,448 | ₩14,686 | ₩15,301 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,775 | ₩15,154 | ₩14,419 | ₩14,433 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,473 | ₩14,927 | ₩14,299 | ₩14,700 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,328 | ₩15,368 | ₩14,446 | ₩14,727 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,980 | ₩15,709 | ₩14,914 | ₩15,368 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,609 | ₩15,609 | ₩15,087 | ₩15,141 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,609 | ₩15,969 | ₩15,127 | ₩15,582 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,807 | ₩16,197 | ₩14,363 | ₩15,796 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,219 | ₩15,172 | ₩13,951 | ₩14,807 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,250 | ₩16,651 | ₩13,243 | ₩14,433 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,809 | ₩16,263 | ₩15,649 | ₩16,183 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,557 | ₩16,557 | ₩15,462 | ₩15,903 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,143 | ₩16,430 | ₩15,381 | ₩16,317 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,491 | ₩16,664 | ₩15,876 | ₩16,183 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,437 | ₩17,459 | ₩16,370 | ₩16,798 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,141 | ₩16,517 | ₩15,121 | ₩16,424 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,729 | ₩16,036 | ₩14,940 | ₩15,154 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,473 | ₩15,996 | ₩13,951 | ₩15,649 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,713 | ₩14,860 | ₩13,818 | ₩13,871 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,749 | ₩15,996 | ₩14,780 | ₩14,860 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,047 | ₩15,822 | ₩14,967 | ₩15,715 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,833 | ₩15,401 | ₩14,600 | ₩15,021 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,366 | ₩15,582 | ₩14,299 | ₩14,820 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,976 | ₩14,352 | ₩12,673 | ₩14,286 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,364 | ₩13,764 | ₩12,932 | ₩13,150 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,524 | ₩13,524 | ₩12,963 | ₩13,457 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,978 | ₩14,272 | ₩12,695 | ₩13,337 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,807 | ₩14,874 | ₩13,644 | ₩14,125 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,515 | ₩15,629 | ₩14,539 | ₩14,747 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,528 | ₩15,695 | ₩15,154 | ₩15,261 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,328 | ₩15,662 | ₩14,907 | ₩15,528 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,034 | ₩16,317 | ₩15,034 | ₩15,301 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,940 | ₩15,301 | ₩14,446 | ₩15,087 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,874 | ₩15,301 | ₩14,747 | ₩14,767 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,900 | ₩15,408 | ₩14,600 | ₩14,793 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,831 | ₩15,047 | ₩13,831 | ₩14,887 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,497 | ₩13,818 | ₩13,110 | ₩13,631 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,807 | ₩14,833 | ₩13,577 | ₩13,591 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,034 | ₩16,103 | ₩14,793 | ₩14,833 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,862 | ₩15,949 | ₩15,154 | ₩15,261 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,515 | ₩16,257 | ₩15,141 | ₩15,782 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,903 | ₩16,203 | ₩15,502 | ₩15,662 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,504 | ₩16,584 | ₩15,662 | ₩15,889 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,212 | ₩17,373 | ₩16,156 | ₩16,183 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,729 | ₩17,386 | ₩15,542 | ₩16,905 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,248 | ₩16,197 | ₩14,620 | ₩15,729 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,352 | ₩15,421 | ₩14,312 | ₩15,087 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,700 | ₩15,021 | ₩13,752 | ₩14,606 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,992 | ₩14,967 | ₩13,992 | ₩14,713 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,711 | ₩14,499 | ₩13,230 | ₩14,379 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,869 | ₩14,132 | ₩12,869 | ₩13,671 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,909 | ₩13,364 | ₩12,789 | ₩13,136 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,869 | ₩13,076 | ₩12,722 | ₩12,909 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,110 | ₩13,364 | ₩12,802 | ₩13,096 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,217 | ₩13,450 | ₩12,695 | ₩13,029 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,695 | ₩13,711 | ₩12,254 | ₩13,150 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,161 | ₩12,421 | ₩11,767 | ₩11,920 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,535 | ₩12,735 | ₩11,827 | ₩12,147 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,987 | ₩12,829 | ₩11,853 | ₩12,669 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,800 | ₩12,014 | ₩11,573 | ₩11,880 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,094 | ₩12,214 | ₩11,359 | ₩11,800 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,083 | ₩13,417 | ₩12,054 | ₩12,121 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,564 | ₩13,818 | ₩13,163 | ₩13,176 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,497 | ₩14,032 | ₩13,136 | ₩13,644 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,032 | ₩14,600 | ₩13,377 | ₩13,470 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,419 | ₩14,620 | ₩14,045 | ₩14,192 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,620 | ₩15,061 | ₩14,332 | ₩14,366 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,606 | ₩14,907 | ₩14,499 | ₩14,620 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,539 | ₩14,914 | ₩14,232 | ₩14,673 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,646 | ₩14,700 | ₩14,058 | ₩14,272 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,139 | ₩14,767 | ₩13,951 | ₩14,633 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,123 | ₩14,199 | ₩13,123 | ₩13,951 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,706 | ₩13,150 | ₩11,359 | ₩12,963 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,829 | ₩13,110 | ₩11,894 | ₩11,947 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,110 | ₩13,123 | ₩12,695 | ₩12,989 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,711 | ₩14,032 | ₩13,136 | ₩13,357 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,923 | ₩13,230 | ₩12,308 | ₩13,016 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,923 | ₩13,270 | ₩12,789 | ₩12,949 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,842 | ₩13,176 | ₩12,508 | ₩13,003 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,268 | ₩13,150 | ₩12,254 | ₩12,869 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,575 | ₩13,130 | ₩11,847 | ₩12,094 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,909 | ₩12,976 | ₩12,027 | ₩12,335 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,096 | ₩13,357 | ₩12,763 | ₩12,909 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,230 | ₩13,871 | ₩13,096 | ₩13,176 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,998 | ₩14,098 | ₩13,470 | ₩13,497 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,751 | ₩14,012 | ₩13,217 | ₩13,617 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,764 | ₩14,072 | ₩13,551 | ₩13,898 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,339 | ₩14,626 | ₩13,096 | ₩13,350 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,633 | ₩14,740 | ₩14,072 | ₩14,513 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,555 | ₩15,555 | ₩14,419 | ₩14,673 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,889 | ₩16,156 | ₩15,421 | ₩15,635 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,301 | ₩15,969 | ₩15,301 | ₩15,635 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,181 | ₩15,582 | ₩14,900 | ₩15,234 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,395 | ₩15,769 | ₩14,900 | ₩15,181 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,528 | ₩16,030 | ₩15,435 | ₩15,635 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,983 | ₩16,597 | ₩15,395 | ₩15,769 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,769 | ₩16,390 | ₩14,940 | ₩15,956 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,170 | ₩16,491 | ₩15,101 | ₩16,036 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,105 | ₩17,479 | ₩15,929 | ₩16,464 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,760 | ₩18,589 | ₩17,266 | ₩17,359 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,707 | ₩18,468 | ₩16,998 | ₩17,653 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,163 | ₩19,364 | ₩17,306 | ₩17,867 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,163 | ₩20,299 | ₩18,762 | ₩19,471 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,785 | ₩20,192 | ₩16,771 | ₩19,457 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,479 | ₩17,653 | ₩16,103 | ₩16,785 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,185 | ₩17,693 | ₩16,437 | ₩17,453 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,664 | ₩17,453 | ₩16,477 | ₩17,439 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,638 | ₩17,105 | ₩16,330 | ₩17,065 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,836 | ₩16,744 | ₩15,635 | ₩16,718 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,847 | ₩15,943 | ₩14,833 | ₩15,836 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,606 | ₩15,168 | ₩14,499 | ₩14,940 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,900 | ₩15,047 | ₩14,312 | ₩14,633 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,315 | ₩15,368 | ₩14,232 | ₩14,379 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,183 | ₩16,183 | ₩14,693 | ₩15,261 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,170 | ₩16,891 | ₩15,983 | ₩16,090 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,502 | ₩16,491 | ₩15,094 | ₩16,103 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,127 | ₩15,796 | ₩14,833 | ₩15,595 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,408 | ₩15,849 | ₩14,833 | ₩15,087 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,210 | ₩16,210 | ₩14,940 | ₩15,381 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,704 | ₩16,718 | ₩15,635 | ₩15,956 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,664 | ₩17,092 | ₩16,557 | ₩16,651 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,731 | ₩16,918 | ₩16,036 | ₩16,597 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,399 | ₩17,439 | ₩16,517 | ₩16,932 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,987 | ₩18,074 | ₩17,139 | ₩17,159 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,453 | ₩18,375 | ₩17,212 | ₩17,987 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,586 | ₩18,034 | ₩17,239 | ₩17,680 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,573 | ₩17,867 | ₩17,112 | ₩17,680 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,947 | ₩18,108 | ₩17,105 | ₩17,707 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,858 | ₩17,814 | ₩16,858 | ₩17,680 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,771 | ₩18,188 | ₩16,491 | ₩16,945 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,974 | ₩18,295 | ₩16,771 | ₩16,798 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,105 | ₩18,454 | ₩16,531 | ₩18,094 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,190 | ₩19,225 | ₩16,811 | ₩17,052 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,631 | ₩19,631 | ₩18,174 | ₩19,070 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,680 | ₩19,898 | ₩17,159 | ₩19,297 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,747 | ₩17,747 | ₩16,704 | ₩16,958 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,373 | ₩17,573 | ₩17,092 | ₩17,199 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,591 | ₩17,312 | ₩16,551 | ₩17,105 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,076 | ₩16,865 | ₩16,003 | ₩16,618 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,462 | ₩16,464 | ₩15,462 | ₩16,156 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,504 | ₩17,172 | ₩15,301 | ₩15,542 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,760 | ₩17,760 | ₩16,437 | ₩16,504 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,600 | ₩18,228 | ₩17,359 | ₩17,787 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,308 | ₩18,696 | ₩17,439 | ₩17,600 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,442 | ₩18,629 | ₩17,600 | ₩18,321 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,508 | ₩18,896 | ₩17,747 | ₩18,455 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩17,018 | ₩18,268 | ₩16,985 | ₩18,041 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,905 | ₩17,691 | ₩16,724 | ₩17,346 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,798 | ₩17,185 | ₩16,464 | ₩17,172 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,159 | ₩17,546 | ₩16,611 | ₩16,785 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,266 | ₩17,413 | ₩16,711 | ₩16,838 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,613 | ₩17,613 | ₩16,344 | ₩16,838 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,573 | ₩17,667 | ₩17,038 | ₩17,252 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,530 | ₩17,707 | ₩17,123 | ₩17,306 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,052 | ₩17,693 | ₩16,658 | ₩17,546 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,132 | ₩17,969 | ₩16,865 | ₩16,972 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,846 | ₩17,653 | ₩16,457 | ₩17,292 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,680 | ₩17,733 | ₩16,397 | ₩16,450 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,030 | ₩19,377 | ₩16,818 | ₩17,720 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,290 | ₩22,718 | ₩18,856 | ₩19,257 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,831 | ₩22,972 | ₩19,818 | ₩22,705 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,072 | ₩20,673 | ₩19,751 | ₩20,192 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,395 | ₩21,756 | ₩19,945 | ₩20,032 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,529 | ₩22,651 | ₩20,784 | ₩21,756 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,390 | ₩21,756 | ₩19,390 | ₩21,662 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,642 | ₩19,765 | ₩17,747 | ₩19,711 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,998 | ₩19,110 | ₩16,905 | ₩18,562 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,555 | ₩16,704 | ₩15,438 | ₩16,691 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,969 | ₩16,424 | ₩15,702 | ₩15,796 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,504 | ₩16,531 | ₩15,635 | ₩15,822 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,384 | ₩16,891 | ₩16,183 | ₩16,370 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,520 | ₩17,640 | ₩16,450 | ₩16,450 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,691 | ₩17,520 | ₩16,277 | ₩17,520 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,263 | ₩17,172 | ₩15,876 | ₩16,998 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,544 | ₩16,609 | ₩16,116 | ₩16,491 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,798 | ₩17,223 | ₩16,197 | ₩16,277 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,268 | ₩18,535 | ₩16,798 | ₩16,851 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,038 | ₩18,709 | ₩16,531 | ₩18,255 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,090 | ₩16,090 | ₩15,715 | ₩15,889 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,851 | ₩16,851 | ₩15,715 | ₩16,170 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,237 | ₩16,958 | ₩15,715 | ₩16,517 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,226 | ₩17,279 | ₩16,036 | ₩16,330 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,252 | ₩17,373 | ₩16,370 | ₩17,226 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,785 | ₩17,486 | ₩16,571 | ₩16,985 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,586 | ₩17,867 | ₩16,544 | ₩16,718 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,027 | ₩18,100 | ₩17,079 | ₩17,533 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,707 | ₩18,161 | ₩17,560 | ₩18,094 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,439 | ₩18,335 | ₩17,079 | ₩18,014 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,562 | ₩18,562 | ₩17,373 | ₩17,386 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,522 | ₩18,843 | ₩17,874 | ₩18,562 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,688 | ₩19,110 | ₩18,688 | ₩18,843 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,255 | ₩19,297 | ₩18,054 | ₩19,230 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,840 | ₩18,174 | ₩17,653 | ₩18,108 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,987 | ₩18,782 | ₩17,987 | ₩18,214 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,936 | ₩19,070 | ₩18,081 | ₩18,241 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,346 | ₩18,629 | ₩16,985 | ₩18,629 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,453 | ₩17,860 | ₩17,386 | ₩17,546 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,281 | ₩18,281 | ₩17,308 | ₩17,533 | -4.09% | 7.7만 |
|---|