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 | ₩18,704 | ₩19,458 | ₩18,677 | ₩19,237 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,157 | ₩19,157 | ₩18,344 | ₩18,744 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,411 | ₩19,798 | ₩19,157 | ₩19,184 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,585 | ₩20,585 | ₩19,418 | ₩19,531 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,197 | ₩20,545 | ₩19,037 | ₩20,411 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,637 | ₩19,494 | ₩18,272 | ₩19,037 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,837 | ₩19,398 | ₩17,943 | ₩18,357 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,664 | ₩18,851 | ₩18,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,771 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,864 | ₩18,952 | ₩18,184 | ₩18,797 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,851 | ₩19,851 | ₩18,811 | ₩18,917 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,731 | ₩20,478 | ₩19,598 | ₩20,145 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,611 | ₩19,918 | ₩19,251 | ₩19,771 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,451 | ₩20,932 | ₩19,411 | ₩19,691 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,838 | ₩21,145 | ₩20,385 | ₩20,572 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,905 | ₩21,052 | ₩20,238 | ₩20,812 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,518 | ₩21,185 | ₩20,185 | ₩20,785 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,772 | ₩20,865 | ₩20,185 | ₩20,531 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,358 | ₩20,832 | ₩20,158 | ₩20,425 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,278 | ₩20,745 | ₩19,678 | ₩20,318 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,864 | ₩20,645 | ₩19,864 | ₩20,465 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩19,985 | ₩20,598 | ₩19,638 | ₩19,651 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,851 | ₩20,398 | ₩19,664 | ₩19,691 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,265 | ₩21,159 | ₩19,918 | ₩19,998 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,505 | ₩20,505 | ₩20,025 | ₩20,318 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,518 | ₩21,185 | ₩20,518 | ₩20,812 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩21,986 | ₩22,212 | ₩20,610 | ₩20,705 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,932 | ₩22,946 | ₩21,679 | ₩21,799 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩21,986 | ₩22,493 | ₩21,479 | ₩21,839 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,319 | ₩22,319 | ₩21,519 | ₩21,732 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,493 | ₩22,679 | ₩22,039 | ₩22,519 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,585 | ₩22,399 | ₩20,998 | ₩22,346 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,425 | ₩21,799 | ₩21,145 | ₩21,585 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,052 | ₩21,759 | ₩20,678 | ₩21,439 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,439 | ₩21,919 | ₩21,018 | ₩21,078 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩21,999 | ₩22,986 | ₩21,359 | ₩21,412 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,678 | ₩22,026 | ₩20,305 | ₩22,012 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,011 | ₩20,772 | ₩19,398 | ₩20,705 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,464 | ₩19,904 | ₩18,344 | ₩19,851 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,064 | ₩19,344 | ₩18,290 | ₩18,384 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,784 | ₩19,344 | ₩18,410 | ₩19,104 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,504 | ₩18,891 | ₩18,370 | ₩18,664 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,237 | ₩18,704 | ₩17,743 | ₩18,304 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,357 | ₩18,517 | ₩17,930 | ₩18,317 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,290 | ₩18,717 | ₩18,050 | ₩18,317 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,277 | ₩18,744 | ₩18,237 | ₩18,437 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,544 | ₩20,238 | ₩17,943 | ₩18,277 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,943 | ₩18,184 | ₩17,210 | ₩18,090 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,050 | ₩18,277 | ₩17,050 | ₩17,917 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,236 | ₩17,883 | ₩17,063 | ₩17,250 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,889 | ₩17,174 | ₩16,423 | ₩16,796 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,756 | ₩17,343 | ₩16,503 | ₩16,889 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,383 | ₩17,363 | ₩16,076 | ₩17,050 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,395 | ₩16,723 | ₩15,395 | ₩16,423 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,662 | ₩15,422 | ₩14,662 | ₩15,275 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,750 | ₩15,128 | ₩14,395 | ₩14,408 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,448 | ₩14,902 | ₩14,275 | ₩14,675 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,302 | ₩15,342 | ₩14,421 | ₩14,702 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,955 | ₩15,682 | ₩14,888 | ₩15,342 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,582 | ₩15,582 | ₩15,062 | ₩15,115 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,582 | ₩15,942 | ₩15,102 | ₩15,555 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,782 | ₩16,169 | ₩14,339 | ₩15,769 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,195 | ₩15,146 | ₩13,928 | ₩14,782 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,222 | ₩16,623 | ₩13,221 | ₩14,408 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,782 | ₩16,236 | ₩15,622 | ₩16,156 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,529 | ₩16,529 | ₩15,435 | ₩15,876 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,116 | ₩16,403 | ₩15,355 | ₩16,289 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,463 | ₩16,636 | ₩15,849 | ₩16,156 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,409 | ₩17,430 | ₩16,342 | ₩16,769 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,115 | ₩16,489 | ₩15,095 | ₩16,396 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,702 | ₩16,009 | ₩14,915 | ₩15,128 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,448 | ₩15,969 | ₩13,928 | ₩15,622 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,688 | ₩14,835 | ₩13,794 | ₩13,848 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,722 | ₩15,969 | ₩14,755 | ₩14,835 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,022 | ₩15,796 | ₩14,942 | ₩15,689 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,808 | ₩15,375 | ₩14,575 | ₩14,995 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,341 | ₩15,555 | ₩14,275 | ₩14,795 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,954 | ₩14,328 | ₩12,651 | ₩14,261 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,341 | ₩13,741 | ₩12,910 | ₩13,127 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,501 | ₩13,501 | ₩12,941 | ₩13,434 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,954 | ₩14,248 | ₩12,674 | ₩13,314 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,782 | ₩14,848 | ₩13,621 | ₩14,101 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,489 | ₩15,602 | ₩14,515 | ₩14,722 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,502 | ₩15,669 | ₩15,128 | ₩15,235 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,302 | ₩15,635 | ₩14,882 | ₩15,502 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,008 | ₩16,289 | ₩15,008 | ₩15,275 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,915 | ₩15,275 | ₩14,421 | ₩15,062 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,848 | ₩15,275 | ₩14,722 | ₩14,742 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,875 | ₩15,382 | ₩14,575 | ₩14,768 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,808 | ₩15,022 | ₩13,808 | ₩14,862 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,474 | ₩13,794 | ₩13,087 | ₩13,608 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,782 | ₩14,808 | ₩13,554 | ₩13,568 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,008 | ₩16,076 | ₩14,768 | ₩14,808 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,836 | ₩15,922 | ₩15,128 | ₩15,235 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,489 | ₩16,229 | ₩15,115 | ₩15,755 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,876 | ₩16,176 | ₩15,475 | ₩15,635 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,476 | ₩16,556 | ₩15,635 | ₩15,862 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,183 | ₩17,343 | ₩16,129 | ₩16,156 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,702 | ₩17,356 | ₩15,515 | ₩16,876 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,222 | ₩16,169 | ₩14,595 | ₩15,702 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,328 | ₩15,395 | ₩14,288 | ₩15,062 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,675 | ₩14,995 | ₩13,729 | ₩14,581 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,968 | ₩14,942 | ₩13,968 | ₩14,688 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,688 | ₩14,475 | ₩13,207 | ₩14,355 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,847 | ₩14,108 | ₩12,847 | ₩13,648 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,887 | ₩13,341 | ₩12,767 | ₩13,114 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,847 | ₩13,054 | ₩12,700 | ₩12,887 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,087 | ₩13,341 | ₩12,780 | ₩13,074 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,194 | ₩13,428 | ₩12,674 | ₩13,007 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,674 | ₩13,688 | ₩12,234 | ₩13,127 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,140 | ₩12,400 | ₩11,747 | ₩11,900 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,514 | ₩12,714 | ₩11,807 | ₩12,127 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,967 | ₩12,807 | ₩11,833 | ₩12,647 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,780 | ₩11,993 | ₩11,553 | ₩11,860 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,073 | ₩12,193 | ₩11,340 | ₩11,780 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,061 | ₩13,394 | ₩12,033 | ₩12,100 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,541 | ₩13,794 | ₩13,141 | ₩13,154 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,474 | ₩14,008 | ₩13,114 | ₩13,621 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,008 | ₩14,575 | ₩13,354 | ₩13,448 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,395 | ₩14,595 | ₩14,021 | ₩14,168 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,595 | ₩15,035 | ₩14,308 | ₩14,341 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,581 | ₩14,882 | ₩14,475 | ₩14,595 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,515 | ₩14,888 | ₩14,208 | ₩14,648 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,622 | ₩14,675 | ₩14,035 | ₩14,248 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,115 | ₩14,742 | ₩13,928 | ₩14,608 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,101 | ₩14,175 | ₩13,101 | ₩13,928 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,687 | ₩13,127 | ₩11,340 | ₩12,941 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,807 | ₩13,087 | ₩11,873 | ₩11,927 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,087 | ₩13,101 | ₩12,674 | ₩12,967 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,688 | ₩14,008 | ₩13,114 | ₩13,334 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,901 | ₩13,207 | ₩12,287 | ₩12,994 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,901 | ₩13,247 | ₩12,767 | ₩12,927 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,821 | ₩13,154 | ₩12,487 | ₩12,981 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,247 | ₩13,127 | ₩12,234 | ₩12,847 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,554 | ₩13,107 | ₩11,827 | ₩12,073 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,887 | ₩12,954 | ₩12,007 | ₩12,314 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,074 | ₩13,334 | ₩12,742 | ₩12,887 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,207 | ₩13,848 | ₩13,074 | ₩13,154 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,974 | ₩14,075 | ₩13,448 | ₩13,474 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,728 | ₩13,988 | ₩13,194 | ₩13,594 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,741 | ₩14,048 | ₩13,528 | ₩13,874 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,315 | ₩14,602 | ₩13,074 | ₩13,327 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,608 | ₩14,715 | ₩14,048 | ₩14,488 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,529 | ₩15,529 | ₩14,395 | ₩14,648 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,862 | ₩16,129 | ₩15,395 | ₩15,609 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,275 | ₩15,942 | ₩15,275 | ₩15,609 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,155 | ₩15,555 | ₩14,875 | ₩15,209 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,369 | ₩15,742 | ₩14,875 | ₩15,155 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,502 | ₩16,002 | ₩15,409 | ₩15,609 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,956 | ₩16,569 | ₩15,369 | ₩15,742 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,742 | ₩16,362 | ₩14,915 | ₩15,929 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,142 | ₩16,463 | ₩15,075 | ₩16,009 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,076 | ₩17,450 | ₩15,902 | ₩16,436 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,730 | ₩18,557 | ₩17,236 | ₩17,330 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,677 | ₩18,437 | ₩16,969 | ₩17,623 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,131 | ₩19,331 | ₩17,276 | ₩17,837 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,131 | ₩20,265 | ₩18,730 | ₩19,438 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,756 | ₩20,158 | ₩16,743 | ₩19,424 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,450 | ₩17,623 | ₩16,076 | ₩16,756 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,156 | ₩17,663 | ₩16,409 | ₩17,423 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,636 | ₩17,423 | ₩16,449 | ₩17,410 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,609 | ₩17,076 | ₩16,302 | ₩17,036 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,809 | ₩16,716 | ₩15,609 | ₩16,689 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,822 | ₩15,916 | ₩14,808 | ₩15,809 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,581 | ₩15,142 | ₩14,475 | ₩14,915 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,875 | ₩15,022 | ₩14,288 | ₩14,608 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,289 | ₩15,342 | ₩14,208 | ₩14,355 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,156 | ₩16,156 | ₩14,668 | ₩15,235 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,142 | ₩16,863 | ₩15,956 | ₩16,062 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,475 | ₩16,463 | ₩15,068 | ₩16,076 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,102 | ₩15,769 | ₩14,808 | ₩15,569 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,382 | ₩15,822 | ₩14,808 | ₩15,062 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,182 | ₩16,182 | ₩14,915 | ₩15,355 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,676 | ₩16,689 | ₩15,609 | ₩15,929 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,636 | ₩17,063 | ₩16,529 | ₩16,623 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,703 | ₩16,889 | ₩16,009 | ₩16,569 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,370 | ₩17,410 | ₩16,489 | ₩16,903 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,957 | ₩18,043 | ₩17,110 | ₩17,130 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,423 | ₩18,344 | ₩17,183 | ₩17,957 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,556 | ₩18,003 | ₩17,210 | ₩17,650 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,543 | ₩17,837 | ₩17,083 | ₩17,650 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,917 | ₩18,077 | ₩17,076 | ₩17,677 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,829 | ₩17,783 | ₩16,829 | ₩17,650 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,743 | ₩18,157 | ₩16,463 | ₩16,916 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,943 | ₩18,264 | ₩16,743 | ₩16,769 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,076 | ₩18,422 | ₩16,503 | ₩18,063 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,157 | ₩19,192 | ₩16,783 | ₩17,023 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,598 | ₩19,598 | ₩18,143 | ₩19,037 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,650 | ₩19,864 | ₩17,130 | ₩19,264 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,717 | ₩17,717 | ₩16,676 | ₩16,929 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,343 | ₩17,543 | ₩17,063 | ₩17,170 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,563 | ₩17,283 | ₩16,523 | ₩17,076 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,049 | ₩16,836 | ₩15,976 | ₩16,589 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,435 | ₩16,436 | ₩15,435 | ₩16,129 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,476 | ₩17,143 | ₩15,275 | ₩15,515 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,730 | ₩17,730 | ₩16,409 | ₩16,476 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,570 | ₩18,197 | ₩17,330 | ₩17,757 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,277 | ₩18,664 | ₩17,410 | ₩17,570 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,410 | ₩18,597 | ₩17,570 | ₩18,290 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,477 | ₩18,864 | ₩17,717 | ₩18,424 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩16,990 | ₩18,237 | ₩16,956 | ₩18,010 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,876 | ₩17,661 | ₩16,696 | ₩17,316 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,769 | ₩17,156 | ₩16,436 | ₩17,143 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,130 | ₩17,516 | ₩16,583 | ₩16,756 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,236 | ₩17,383 | ₩16,683 | ₩16,809 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,583 | ₩17,583 | ₩16,316 | ₩16,809 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,543 | ₩17,637 | ₩17,010 | ₩17,223 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,500 | ₩17,677 | ₩17,094 | ₩17,276 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,023 | ₩17,663 | ₩16,629 | ₩17,516 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,103 | ₩17,938 | ₩16,836 | ₩16,943 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,817 | ₩17,623 | ₩16,429 | ₩17,263 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,650 | ₩17,703 | ₩16,369 | ₩16,423 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩18,997 | ₩19,344 | ₩16,789 | ₩17,690 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,252 | ₩22,679 | ₩18,824 | ₩19,224 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,798 | ₩22,933 | ₩19,784 | ₩22,666 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,038 | ₩20,638 | ₩19,718 | ₩20,158 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,359 | ₩21,719 | ₩19,911 | ₩19,998 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,492 | ₩22,613 | ₩20,749 | ₩21,719 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,358 | ₩21,719 | ₩19,358 | ₩21,625 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,610 | ₩19,731 | ₩17,717 | ₩19,678 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,969 | ₩19,077 | ₩16,876 | ₩18,530 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,529 | ₩16,676 | ₩15,411 | ₩16,663 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,942 | ₩16,396 | ₩15,675 | ₩15,769 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,476 | ₩16,503 | ₩15,609 | ₩15,796 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,356 | ₩16,863 | ₩16,156 | ₩16,342 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,490 | ₩17,610 | ₩16,423 | ₩16,423 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,663 | ₩17,490 | ₩16,249 | ₩17,490 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,236 | ₩17,143 | ₩15,849 | ₩16,969 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,516 | ₩16,581 | ₩16,089 | ₩16,463 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,769 | ₩17,194 | ₩16,169 | ₩16,249 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,237 | ₩18,504 | ₩16,769 | ₩16,823 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,010 | ₩18,677 | ₩16,503 | ₩18,224 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,062 | ₩16,062 | ₩15,689 | ₩15,862 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,823 | ₩16,823 | ₩15,689 | ₩16,142 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,209 | ₩16,929 | ₩15,689 | ₩16,489 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,196 | ₩17,250 | ₩16,009 | ₩16,302 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,223 | ₩17,343 | ₩16,342 | ₩17,196 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,756 | ₩17,456 | ₩16,543 | ₩16,956 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,556 | ₩17,837 | ₩16,516 | ₩16,689 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩17,997 | ₩18,069 | ₩17,050 | ₩17,503 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,677 | ₩18,130 | ₩17,530 | ₩18,063 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,410 | ₩18,304 | ₩17,050 | ₩17,983 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,530 | ₩18,530 | ₩17,343 | ₩17,356 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,490 | ₩18,811 | ₩17,843 | ₩18,530 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,656 | ₩19,077 | ₩18,656 | ₩18,811 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,224 | ₩19,264 | ₩18,023 | ₩19,197 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,810 | ₩18,143 | ₩17,623 | ₩18,077 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,957 | ₩18,750 | ₩17,957 | ₩18,184 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,904 | ₩19,037 | ₩18,050 | ₩18,210 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,316 | ₩18,597 | ₩16,956 | ₩18,597 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,423 | ₩17,830 | ₩17,356 | ₩17,516 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,250 | ₩18,250 | ₩17,279 | ₩17,503 | -4.09% | 7.7만 |
|---|