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 | ₩18,713 | ₩19,467 | ₩18,687 | ₩19,247 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,167 | ₩19,167 | ₩18,353 | ₩18,753 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,421 | ₩19,808 | ₩19,167 | ₩19,194 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,595 | ₩20,595 | ₩19,427 | ₩19,541 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,207 | ₩20,555 | ₩19,047 | ₩20,422 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,646 | ₩19,503 | ₩18,281 | ₩19,047 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,847 | ₩19,407 | ₩17,952 | ₩18,366 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,673 | ₩18,860 | ₩18,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,780 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,873 | ₩18,961 | ₩18,193 | ₩18,807 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,861 | ₩19,861 | ₩18,820 | ₩18,927 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,741 | ₩20,488 | ₩19,607 | ₩20,155 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,621 | ₩19,928 | ₩19,260 | ₩19,781 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,462 | ₩20,942 | ₩19,421 | ₩19,701 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,849 | ₩21,156 | ₩20,395 | ₩20,582 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,916 | ₩21,062 | ₩20,248 | ₩20,822 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,528 | ₩21,196 | ₩20,195 | ₩20,795 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,782 | ₩20,875 | ₩20,195 | ₩20,542 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,368 | ₩20,842 | ₩20,168 | ₩20,435 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,288 | ₩20,755 | ₩19,688 | ₩20,328 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,874 | ₩20,655 | ₩19,874 | ₩20,475 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩19,995 | ₩20,609 | ₩19,648 | ₩19,661 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,861 | ₩20,408 | ₩19,674 | ₩19,701 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,275 | ₩21,169 | ₩19,928 | ₩20,008 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,515 | ₩20,515 | ₩20,035 | ₩20,328 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,528 | ₩21,196 | ₩20,528 | ₩20,822 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩21,997 | ₩22,224 | ₩20,621 | ₩20,715 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,943 | ₩22,958 | ₩21,690 | ₩21,810 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩21,997 | ₩22,504 | ₩21,489 | ₩21,850 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,330 | ₩22,330 | ₩21,530 | ₩21,743 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,504 | ₩22,691 | ₩22,050 | ₩22,531 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,596 | ₩22,410 | ₩21,009 | ₩22,357 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,436 | ₩21,810 | ₩21,156 | ₩21,596 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,062 | ₩21,770 | ₩20,689 | ₩21,449 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,449 | ₩21,930 | ₩21,029 | ₩21,089 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,010 | ₩22,998 | ₩21,369 | ₩21,423 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,689 | ₩22,037 | ₩20,315 | ₩22,023 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,021 | ₩20,782 | ₩19,407 | ₩20,715 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,473 | ₩19,914 | ₩18,353 | ₩19,861 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,074 | ₩19,354 | ₩18,299 | ₩18,393 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,793 | ₩19,354 | ₩18,420 | ₩19,114 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,513 | ₩18,900 | ₩18,380 | ₩18,673 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,246 | ₩18,713 | ₩17,752 | ₩18,313 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,366 | ₩18,526 | ₩17,939 | ₩18,326 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,299 | ₩18,727 | ₩18,059 | ₩18,326 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,286 | ₩18,753 | ₩18,246 | ₩18,446 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,553 | ₩20,248 | ₩17,952 | ₩18,286 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,952 | ₩18,193 | ₩17,218 | ₩18,099 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,058 | ₩18,286 | ₩17,058 | ₩17,926 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,245 | ₩17,892 | ₩17,071 | ₩17,258 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,898 | ₩17,182 | ₩16,431 | ₩16,805 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,764 | ₩17,352 | ₩16,511 | ₩16,898 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,391 | ₩17,372 | ₩16,084 | ₩17,058 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,403 | ₩16,731 | ₩15,403 | ₩16,431 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,669 | ₩15,430 | ₩14,669 | ₩15,283 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,757 | ₩15,136 | ₩14,402 | ₩14,415 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,455 | ₩14,909 | ₩14,282 | ₩14,682 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,310 | ₩15,350 | ₩14,429 | ₩14,709 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,963 | ₩15,690 | ₩14,896 | ₩15,350 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,590 | ₩15,590 | ₩15,069 | ₩15,123 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,590 | ₩15,950 | ₩15,109 | ₩15,563 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,789 | ₩16,177 | ₩14,346 | ₩15,777 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,202 | ₩15,153 | ₩13,935 | ₩14,789 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,231 | ₩16,631 | ₩13,227 | ₩14,415 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,790 | ₩16,244 | ₩15,630 | ₩16,164 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,538 | ₩16,538 | ₩15,443 | ₩15,884 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,124 | ₩16,411 | ₩15,363 | ₩16,297 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,471 | ₩16,644 | ₩15,857 | ₩16,164 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,417 | ₩17,439 | ₩16,351 | ₩16,778 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,123 | ₩16,498 | ₩15,103 | ₩16,404 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,710 | ₩16,017 | ₩14,923 | ₩15,136 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,455 | ₩15,977 | ₩13,935 | ₩15,630 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,696 | ₩14,842 | ₩13,801 | ₩13,855 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,730 | ₩15,977 | ₩14,762 | ₩14,842 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,029 | ₩15,803 | ₩14,949 | ₩15,697 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,816 | ₩15,383 | ₩14,582 | ₩15,003 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,349 | ₩15,563 | ₩14,282 | ₩14,802 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,960 | ₩14,335 | ₩12,657 | ₩14,268 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,348 | ₩13,748 | ₩12,916 | ₩13,134 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,508 | ₩13,508 | ₩12,947 | ₩13,441 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,961 | ₩14,255 | ₩12,680 | ₩13,321 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,789 | ₩14,856 | ₩13,628 | ₩14,108 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,496 | ₩15,610 | ₩14,522 | ₩14,729 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,510 | ₩15,677 | ₩15,136 | ₩15,243 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,310 | ₩15,643 | ₩14,889 | ₩15,510 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,016 | ₩16,297 | ₩15,016 | ₩15,283 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,923 | ₩15,283 | ₩14,429 | ₩15,069 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,856 | ₩15,283 | ₩14,729 | ₩14,749 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,882 | ₩15,390 | ₩14,582 | ₩14,776 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,815 | ₩15,029 | ₩13,815 | ₩14,869 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,481 | ₩13,801 | ₩13,094 | ₩13,614 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,789 | ₩14,816 | ₩13,561 | ₩13,574 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,016 | ₩16,084 | ₩14,776 | ₩14,816 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,843 | ₩15,930 | ₩15,136 | ₩15,243 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,496 | ₩16,237 | ₩15,123 | ₩15,763 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,884 | ₩16,184 | ₩15,483 | ₩15,643 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,484 | ₩16,564 | ₩15,643 | ₩15,870 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,192 | ₩17,352 | ₩16,137 | ₩16,164 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,710 | ₩17,365 | ₩15,523 | ₩16,885 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,229 | ₩16,177 | ₩14,602 | ₩15,710 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,335 | ₩15,403 | ₩14,295 | ₩15,069 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,682 | ₩15,003 | ₩13,736 | ₩14,589 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,975 | ₩14,949 | ₩13,975 | ₩14,696 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,695 | ₩14,482 | ₩13,214 | ₩14,362 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,854 | ₩14,115 | ₩12,854 | ₩13,654 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,894 | ₩13,348 | ₩12,774 | ₩13,121 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,854 | ₩13,061 | ₩12,707 | ₩12,894 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,094 | ₩13,348 | ₩12,787 | ₩13,081 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,201 | ₩13,434 | ₩12,680 | ₩13,014 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,680 | ₩13,695 | ₩12,240 | ₩13,134 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,146 | ₩12,407 | ₩11,752 | ₩11,906 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,520 | ₩12,720 | ₩11,813 | ₩12,133 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,973 | ₩12,814 | ₩11,839 | ₩12,653 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,786 | ₩11,999 | ₩11,559 | ₩11,866 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,079 | ₩12,200 | ₩11,345 | ₩11,786 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,067 | ₩13,401 | ₩12,039 | ₩12,106 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,548 | ₩13,801 | ₩13,147 | ₩13,161 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,481 | ₩14,015 | ₩13,121 | ₩13,628 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,015 | ₩14,582 | ₩13,361 | ₩13,454 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,402 | ₩14,602 | ₩14,028 | ₩14,175 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,602 | ₩15,043 | ₩14,315 | ₩14,349 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,589 | ₩14,889 | ₩14,482 | ₩14,602 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,522 | ₩14,896 | ₩14,215 | ₩14,656 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,629 | ₩14,682 | ₩14,042 | ₩14,255 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,122 | ₩14,749 | ₩13,935 | ₩14,616 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,107 | ₩14,182 | ₩13,107 | ₩13,935 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,692 | ₩13,134 | ₩11,345 | ₩12,947 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,814 | ₩13,094 | ₩11,879 | ₩11,933 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,094 | ₩13,107 | ₩12,680 | ₩12,974 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,695 | ₩14,015 | ₩13,121 | ₩13,341 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,907 | ₩13,214 | ₩12,293 | ₩13,000 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,907 | ₩13,254 | ₩12,774 | ₩12,934 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,827 | ₩13,161 | ₩12,493 | ₩12,987 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,253 | ₩13,134 | ₩12,240 | ₩12,854 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,560 | ₩13,114 | ₩11,833 | ₩12,079 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,894 | ₩12,960 | ₩12,013 | ₩12,320 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,081 | ₩13,341 | ₩12,748 | ₩12,894 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,214 | ₩13,855 | ₩13,081 | ₩13,161 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,982 | ₩14,082 | ₩13,454 | ₩13,481 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,735 | ₩13,995 | ₩13,201 | ₩13,601 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,748 | ₩14,055 | ₩13,534 | ₩13,881 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,322 | ₩14,609 | ₩13,081 | ₩13,334 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,616 | ₩14,722 | ₩14,055 | ₩14,495 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,536 | ₩15,536 | ₩14,402 | ₩14,656 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,870 | ₩16,137 | ₩15,403 | ₩15,617 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,283 | ₩15,950 | ₩15,283 | ₩15,617 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,163 | ₩15,563 | ₩14,882 | ₩15,216 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,376 | ₩15,750 | ₩14,882 | ₩15,163 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,510 | ₩16,010 | ₩15,416 | ₩15,617 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,964 | ₩16,578 | ₩15,376 | ₩15,750 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,750 | ₩16,371 | ₩14,923 | ₩15,937 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,150 | ₩16,471 | ₩15,083 | ₩16,017 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,085 | ₩17,459 | ₩15,910 | ₩16,444 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,739 | ₩18,566 | ₩17,245 | ₩17,338 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,685 | ₩18,446 | ₩16,978 | ₩17,632 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,140 | ₩19,341 | ₩17,285 | ₩17,846 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,140 | ₩20,275 | ₩18,740 | ₩19,447 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,764 | ₩20,168 | ₩16,751 | ₩19,434 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,459 | ₩17,632 | ₩16,084 | ₩16,764 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,165 | ₩17,672 | ₩16,417 | ₩17,432 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,644 | ₩17,432 | ₩16,457 | ₩17,418 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,618 | ₩17,085 | ₩16,311 | ₩17,045 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,817 | ₩16,724 | ₩15,617 | ₩16,698 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,829 | ₩15,924 | ₩14,816 | ₩15,817 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,589 | ₩15,149 | ₩14,482 | ₩14,923 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,882 | ₩15,029 | ₩14,295 | ₩14,616 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,296 | ₩15,350 | ₩14,215 | ₩14,362 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,164 | ₩16,164 | ₩14,676 | ₩15,243 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,150 | ₩16,871 | ₩15,964 | ₩16,070 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,483 | ₩16,471 | ₩15,076 | ₩16,084 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,109 | ₩15,777 | ₩14,816 | ₩15,577 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,390 | ₩15,830 | ₩14,816 | ₩15,069 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,191 | ₩16,191 | ₩14,923 | ₩15,363 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,684 | ₩16,698 | ₩15,617 | ₩15,937 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,644 | ₩17,071 | ₩16,538 | ₩16,631 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,711 | ₩16,898 | ₩16,017 | ₩16,578 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,378 | ₩17,418 | ₩16,498 | ₩16,911 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,966 | ₩18,052 | ₩17,118 | ₩17,138 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,432 | ₩18,353 | ₩17,192 | ₩17,966 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,565 | ₩18,012 | ₩17,218 | ₩17,659 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,552 | ₩17,846 | ₩17,091 | ₩17,659 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,926 | ₩18,086 | ₩17,085 | ₩17,685 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,838 | ₩17,792 | ₩16,838 | ₩17,659 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,751 | ₩18,166 | ₩16,471 | ₩16,925 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,952 | ₩18,273 | ₩16,751 | ₩16,778 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,085 | ₩18,432 | ₩16,511 | ₩18,073 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,167 | ₩19,202 | ₩16,791 | ₩17,031 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,607 | ₩19,607 | ₩18,153 | ₩19,047 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,659 | ₩19,874 | ₩17,138 | ₩19,274 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,725 | ₩17,725 | ₩16,684 | ₩16,938 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,352 | ₩17,552 | ₩17,071 | ₩17,178 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,571 | ₩17,292 | ₩16,531 | ₩17,085 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,057 | ₩16,845 | ₩15,984 | ₩16,598 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,443 | ₩16,444 | ₩15,443 | ₩16,137 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,484 | ₩17,152 | ₩15,283 | ₩15,523 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,739 | ₩17,739 | ₩16,417 | ₩16,484 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,579 | ₩18,206 | ₩17,338 | ₩17,766 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,286 | ₩18,673 | ₩17,418 | ₩17,579 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,420 | ₩18,606 | ₩17,579 | ₩18,299 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,486 | ₩18,873 | ₩17,725 | ₩18,433 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩16,998 | ₩18,246 | ₩16,965 | ₩18,019 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,885 | ₩17,669 | ₩16,704 | ₩17,325 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,778 | ₩17,165 | ₩16,444 | ₩17,152 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,138 | ₩17,525 | ₩16,591 | ₩16,764 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,245 | ₩17,392 | ₩16,691 | ₩16,818 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,592 | ₩17,592 | ₩16,324 | ₩16,818 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,552 | ₩17,645 | ₩17,018 | ₩17,232 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,509 | ₩17,685 | ₩17,102 | ₩17,285 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,031 | ₩17,672 | ₩16,638 | ₩17,525 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,111 | ₩17,947 | ₩16,845 | ₩16,951 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,826 | ₩17,632 | ₩16,437 | ₩17,272 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,659 | ₩17,712 | ₩16,377 | ₩16,431 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,007 | ₩19,354 | ₩16,798 | ₩17,699 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,264 | ₩22,691 | ₩18,833 | ₩19,234 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,808 | ₩22,944 | ₩19,794 | ₩22,677 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,048 | ₩20,649 | ₩19,728 | ₩20,168 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,369 | ₩21,730 | ₩19,921 | ₩20,008 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,503 | ₩22,624 | ₩20,759 | ₩21,730 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,367 | ₩21,730 | ₩19,367 | ₩21,636 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,620 | ₩19,741 | ₩17,725 | ₩19,688 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,978 | ₩19,087 | ₩16,885 | ₩18,540 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,536 | ₩16,684 | ₩15,419 | ₩16,671 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,950 | ₩16,404 | ₩15,683 | ₩15,777 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,484 | ₩16,511 | ₩15,617 | ₩15,803 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,364 | ₩16,871 | ₩16,164 | ₩16,351 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,499 | ₩17,619 | ₩16,431 | ₩16,431 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,671 | ₩17,499 | ₩16,257 | ₩17,499 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,244 | ₩17,152 | ₩15,857 | ₩16,978 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,524 | ₩16,590 | ₩16,097 | ₩16,471 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,778 | ₩17,202 | ₩16,177 | ₩16,257 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,246 | ₩18,513 | ₩16,778 | ₩16,831 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,018 | ₩18,687 | ₩16,511 | ₩18,233 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,070 | ₩16,070 | ₩15,697 | ₩15,870 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,831 | ₩16,831 | ₩15,697 | ₩16,150 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,217 | ₩16,938 | ₩15,697 | ₩16,498 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,205 | ₩17,258 | ₩16,017 | ₩16,311 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,232 | ₩17,352 | ₩16,351 | ₩17,205 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,764 | ₩17,465 | ₩16,551 | ₩16,965 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,565 | ₩17,846 | ₩16,524 | ₩16,698 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,006 | ₩18,078 | ₩17,058 | ₩17,512 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,685 | ₩18,139 | ₩17,539 | ₩18,073 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,418 | ₩18,313 | ₩17,058 | ₩17,992 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,540 | ₩18,540 | ₩17,352 | ₩17,365 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,500 | ₩18,820 | ₩17,852 | ₩18,540 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,665 | ₩19,087 | ₩18,665 | ₩18,820 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,233 | ₩19,274 | ₩18,032 | ₩19,207 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,819 | ₩18,153 | ₩17,632 | ₩18,086 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,966 | ₩18,760 | ₩17,966 | ₩18,193 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,913 | ₩19,047 | ₩18,059 | ₩18,219 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,325 | ₩18,606 | ₩16,965 | ₩18,606 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,432 | ₩17,839 | ₩17,365 | ₩17,525 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,259 | ₩18,259 | ₩17,288 | ₩17,512 | -4.09% | 7.7만 |
|---|