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 | ₩18,726 | ₩19,481 | ₩18,699 | ₩19,260 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,180 | ₩19,180 | ₩18,365 | ₩18,766 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,434 | ₩19,821 | ₩19,180 | ₩19,207 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,609 | ₩20,609 | ₩19,441 | ₩19,554 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,220 | ₩20,569 | ₩19,060 | ₩20,436 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,659 | ₩19,517 | ₩18,293 | ₩19,060 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,860 | ₩19,421 | ₩17,965 | ₩18,379 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,686 | ₩18,873 | ₩18,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,793 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,886 | ₩18,975 | ₩18,205 | ₩18,820 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,875 | ₩19,875 | ₩18,833 | ₩18,940 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,755 | ₩20,503 | ₩19,621 | ₩20,169 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,634 | ₩19,942 | ₩19,274 | ₩19,795 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,476 | ₩20,957 | ₩19,434 | ₩19,714 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,863 | ₩21,170 | ₩20,409 | ₩20,596 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,930 | ₩21,077 | ₩20,262 | ₩20,836 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,543 | ₩21,210 | ₩20,209 | ₩20,810 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,796 | ₩20,890 | ₩20,209 | ₩20,556 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,382 | ₩20,856 | ₩20,182 | ₩20,449 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,302 | ₩20,770 | ₩19,701 | ₩20,342 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,888 | ₩20,669 | ₩19,888 | ₩20,489 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩20,008 | ₩20,623 | ₩19,661 | ₩19,674 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,875 | ₩20,422 | ₩19,688 | ₩19,714 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,289 | ₩21,184 | ₩19,942 | ₩20,022 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,529 | ₩20,529 | ₩20,048 | ₩20,342 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,543 | ₩21,210 | ₩20,543 | ₩20,836 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩22,012 | ₩22,239 | ₩20,635 | ₩20,730 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,958 | ₩22,974 | ₩21,705 | ₩21,825 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩22,012 | ₩22,519 | ₩21,504 | ₩21,865 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,346 | ₩22,346 | ₩21,544 | ₩21,758 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,519 | ₩22,706 | ₩22,065 | ₩22,546 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,611 | ₩22,426 | ₩21,023 | ₩22,372 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,451 | ₩21,825 | ₩21,170 | ₩21,611 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,077 | ₩21,785 | ₩20,703 | ₩21,464 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,464 | ₩21,945 | ₩21,043 | ₩21,104 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,025 | ₩23,014 | ₩21,384 | ₩21,438 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,703 | ₩22,052 | ₩20,329 | ₩22,039 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,035 | ₩20,796 | ₩19,421 | ₩20,730 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,486 | ₩19,928 | ₩18,365 | ₩19,875 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,087 | ₩19,367 | ₩18,312 | ₩18,406 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,806 | ₩19,367 | ₩18,432 | ₩19,127 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,526 | ₩18,913 | ₩18,392 | ₩18,686 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,259 | ₩18,726 | ₩17,764 | ₩18,325 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,379 | ₩18,539 | ₩17,951 | ₩18,339 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,312 | ₩18,739 | ₩18,072 | ₩18,339 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,299 | ₩18,766 | ₩18,259 | ₩18,459 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,566 | ₩20,262 | ₩17,965 | ₩18,299 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,965 | ₩18,205 | ₩17,230 | ₩18,112 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,070 | ₩18,299 | ₩17,070 | ₩17,938 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,257 | ₩17,905 | ₩17,083 | ₩17,270 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,910 | ₩17,194 | ₩16,442 | ₩16,816 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,776 | ₩17,364 | ₩16,522 | ₩16,910 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,402 | ₩17,384 | ₩16,095 | ₩17,070 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,414 | ₩16,743 | ₩15,414 | ₩16,442 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,679 | ₩15,440 | ₩14,679 | ₩15,293 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,767 | ₩15,146 | ₩14,412 | ₩14,425 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,465 | ₩14,919 | ₩14,292 | ₩14,692 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,320 | ₩15,360 | ₩14,439 | ₩14,719 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,973 | ₩15,701 | ₩14,906 | ₩15,360 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,601 | ₩15,601 | ₩15,080 | ₩15,133 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,601 | ₩15,961 | ₩15,120 | ₩15,574 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,799 | ₩16,188 | ₩14,356 | ₩15,788 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,212 | ₩15,164 | ₩13,944 | ₩14,799 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,242 | ₩16,642 | ₩13,236 | ₩14,425 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,801 | ₩16,255 | ₩15,641 | ₩16,175 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,549 | ₩16,549 | ₩15,454 | ₩15,894 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,135 | ₩16,422 | ₩15,374 | ₩16,309 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,482 | ₩16,656 | ₩15,868 | ₩16,175 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,429 | ₩17,451 | ₩16,362 | ₩16,789 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,133 | ₩16,509 | ₩15,113 | ₩16,415 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,721 | ₩16,028 | ₩14,933 | ₩15,146 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,465 | ₩15,988 | ₩13,944 | ₩15,641 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,706 | ₩14,853 | ₩13,811 | ₩13,864 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,741 | ₩15,988 | ₩14,773 | ₩14,853 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,040 | ₩15,814 | ₩14,960 | ₩15,707 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,826 | ₩15,394 | ₩14,592 | ₩15,013 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,358 | ₩15,574 | ₩14,292 | ₩14,813 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,969 | ₩14,345 | ₩12,666 | ₩14,278 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,357 | ₩13,757 | ₩12,925 | ₩13,143 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,517 | ₩13,517 | ₩12,956 | ₩13,450 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,971 | ₩14,265 | ₩12,689 | ₩13,330 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,799 | ₩14,866 | ₩13,637 | ₩14,118 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,507 | ₩15,621 | ₩14,532 | ₩14,739 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,520 | ₩15,687 | ₩15,146 | ₩15,253 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,320 | ₩15,654 | ₩14,899 | ₩15,520 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,026 | ₩16,309 | ₩15,026 | ₩15,293 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,933 | ₩15,293 | ₩14,439 | ₩15,080 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,866 | ₩15,293 | ₩14,739 | ₩14,759 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,893 | ₩15,400 | ₩14,592 | ₩14,786 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,824 | ₩15,040 | ₩13,824 | ₩14,879 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,490 | ₩13,811 | ₩13,103 | ₩13,624 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,799 | ₩14,826 | ₩13,570 | ₩13,584 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,026 | ₩16,095 | ₩14,786 | ₩14,826 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,854 | ₩15,941 | ₩15,146 | ₩15,253 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,507 | ₩16,248 | ₩15,133 | ₩15,774 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,894 | ₩16,195 | ₩15,494 | ₩15,654 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,496 | ₩16,576 | ₩15,654 | ₩15,881 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,203 | ₩17,364 | ₩16,148 | ₩16,175 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,721 | ₩17,377 | ₩15,534 | ₩16,896 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,240 | ₩16,188 | ₩14,612 | ₩15,721 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,345 | ₩15,414 | ₩14,305 | ₩15,080 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,692 | ₩15,013 | ₩13,745 | ₩14,599 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,984 | ₩14,960 | ₩13,984 | ₩14,706 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,704 | ₩14,492 | ₩13,223 | ₩14,372 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,863 | ₩14,125 | ₩12,863 | ₩13,664 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,903 | ₩13,357 | ₩12,782 | ₩13,130 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,863 | ₩13,070 | ₩12,716 | ₩12,903 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,103 | ₩13,357 | ₩12,796 | ₩13,090 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,210 | ₩13,444 | ₩12,689 | ₩13,023 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,689 | ₩13,704 | ₩12,248 | ₩13,143 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,155 | ₩12,415 | ₩11,761 | ₩11,914 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,529 | ₩12,729 | ₩11,821 | ₩12,141 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,981 | ₩12,822 | ₩11,847 | ₩12,662 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,794 | ₩12,008 | ₩11,567 | ₩11,874 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,088 | ₩12,208 | ₩11,353 | ₩11,794 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,076 | ₩13,410 | ₩12,048 | ₩12,115 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,557 | ₩13,811 | ₩13,156 | ₩13,170 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,490 | ₩14,025 | ₩13,130 | ₩13,637 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,025 | ₩14,592 | ₩13,370 | ₩13,464 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,412 | ₩14,612 | ₩14,038 | ₩14,185 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,612 | ₩15,053 | ₩14,325 | ₩14,358 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,599 | ₩14,899 | ₩14,492 | ₩14,612 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,532 | ₩14,906 | ₩14,225 | ₩14,666 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,639 | ₩14,692 | ₩14,051 | ₩14,265 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,131 | ₩14,759 | ₩13,944 | ₩14,626 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,116 | ₩14,191 | ₩13,116 | ₩13,944 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,700 | ₩13,143 | ₩11,353 | ₩12,956 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,822 | ₩13,103 | ₩11,887 | ₩11,941 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,103 | ₩13,116 | ₩12,689 | ₩12,983 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,704 | ₩14,025 | ₩13,130 | ₩13,350 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,916 | ₩13,223 | ₩12,302 | ₩13,009 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,916 | ₩13,263 | ₩12,782 | ₩12,943 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,836 | ₩13,170 | ₩12,502 | ₩12,996 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,261 | ₩13,143 | ₩12,248 | ₩12,863 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,569 | ₩13,123 | ₩11,841 | ₩12,088 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,903 | ₩12,969 | ₩12,021 | ₩12,328 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,090 | ₩13,350 | ₩12,757 | ₩12,903 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,223 | ₩13,864 | ₩13,090 | ₩13,170 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,991 | ₩14,091 | ₩13,464 | ₩13,490 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,744 | ₩14,004 | ₩13,210 | ₩13,610 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,757 | ₩14,065 | ₩13,544 | ₩13,891 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,332 | ₩14,619 | ₩13,090 | ₩13,343 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,626 | ₩14,732 | ₩14,065 | ₩14,505 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,547 | ₩15,547 | ₩14,412 | ₩14,666 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,881 | ₩16,148 | ₩15,414 | ₩15,627 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,293 | ₩15,961 | ₩15,293 | ₩15,627 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,173 | ₩15,574 | ₩14,893 | ₩15,227 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,387 | ₩15,761 | ₩14,893 | ₩15,173 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,520 | ₩16,021 | ₩15,427 | ₩15,627 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,975 | ₩16,589 | ₩15,387 | ₩15,761 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,761 | ₩16,382 | ₩14,933 | ₩15,948 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,162 | ₩16,482 | ₩15,093 | ₩16,028 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,097 | ₩17,471 | ₩15,921 | ₩16,455 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,751 | ₩18,579 | ₩17,257 | ₩17,350 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,698 | ₩18,459 | ₩16,990 | ₩17,644 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,154 | ₩19,354 | ₩17,297 | ₩17,858 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,154 | ₩20,289 | ₩18,753 | ₩19,461 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,776 | ₩20,182 | ₩16,763 | ₩19,447 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,471 | ₩17,644 | ₩16,095 | ₩16,776 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,177 | ₩17,684 | ₩16,429 | ₩17,444 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,656 | ₩17,444 | ₩16,469 | ₩17,430 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,629 | ₩17,097 | ₩16,322 | ₩17,057 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,828 | ₩16,736 | ₩15,627 | ₩16,709 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,839 | ₩15,935 | ₩14,826 | ₩15,828 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,599 | ₩15,160 | ₩14,492 | ₩14,933 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,893 | ₩15,040 | ₩14,305 | ₩14,626 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,307 | ₩15,360 | ₩14,225 | ₩14,372 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,175 | ₩16,175 | ₩14,686 | ₩15,253 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,162 | ₩16,883 | ₩15,975 | ₩16,081 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,494 | ₩16,482 | ₩15,086 | ₩16,095 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,120 | ₩15,788 | ₩14,826 | ₩15,587 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,400 | ₩15,841 | ₩14,826 | ₩15,080 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,202 | ₩16,202 | ₩14,933 | ₩15,374 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,696 | ₩16,709 | ₩15,627 | ₩15,948 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,656 | ₩17,083 | ₩16,549 | ₩16,642 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,723 | ₩16,910 | ₩16,028 | ₩16,589 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,390 | ₩17,430 | ₩16,509 | ₩16,923 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,978 | ₩18,065 | ₩17,130 | ₩17,150 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,444 | ₩18,365 | ₩17,203 | ₩17,978 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,577 | ₩18,025 | ₩17,230 | ₩17,671 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,564 | ₩17,858 | ₩17,103 | ₩17,671 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,938 | ₩18,098 | ₩17,097 | ₩17,698 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,849 | ₩17,804 | ₩16,849 | ₩17,671 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,763 | ₩18,178 | ₩16,482 | ₩16,936 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,965 | ₩18,285 | ₩16,763 | ₩16,789 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,097 | ₩18,444 | ₩16,522 | ₩18,085 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,180 | ₩19,215 | ₩16,803 | ₩17,043 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,621 | ₩19,621 | ₩18,165 | ₩19,060 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,671 | ₩19,888 | ₩17,150 | ₩19,287 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,738 | ₩17,738 | ₩16,696 | ₩16,950 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,364 | ₩17,564 | ₩17,083 | ₩17,190 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,582 | ₩17,304 | ₩16,542 | ₩17,097 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,068 | ₩16,856 | ₩15,995 | ₩16,609 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,454 | ₩16,455 | ₩15,454 | ₩16,148 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,496 | ₩17,163 | ₩15,293 | ₩15,534 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,751 | ₩17,751 | ₩16,429 | ₩16,496 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,591 | ₩18,219 | ₩17,350 | ₩17,778 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,299 | ₩18,686 | ₩17,430 | ₩17,591 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,432 | ₩18,619 | ₩17,591 | ₩18,312 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,499 | ₩18,886 | ₩17,738 | ₩18,446 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩17,010 | ₩18,259 | ₩16,976 | ₩18,032 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,896 | ₩17,682 | ₩16,716 | ₩17,337 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,789 | ₩17,177 | ₩16,455 | ₩17,163 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,150 | ₩17,537 | ₩16,602 | ₩16,776 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,257 | ₩17,404 | ₩16,703 | ₩16,829 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,604 | ₩17,604 | ₩16,335 | ₩16,829 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,564 | ₩17,658 | ₩17,030 | ₩17,243 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,521 | ₩17,698 | ₩17,114 | ₩17,297 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,043 | ₩17,684 | ₩16,649 | ₩17,537 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,123 | ₩17,959 | ₩16,856 | ₩16,963 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,837 | ₩17,644 | ₩16,449 | ₩17,284 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,671 | ₩17,724 | ₩16,389 | ₩16,442 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,020 | ₩19,367 | ₩16,809 | ₩17,711 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,279 | ₩22,706 | ₩18,846 | ₩19,247 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,821 | ₩22,960 | ₩19,808 | ₩22,693 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,062 | ₩20,663 | ₩19,741 | ₩20,182 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,384 | ₩21,745 | ₩19,935 | ₩20,022 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,518 | ₩22,640 | ₩20,774 | ₩21,745 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,381 | ₩21,745 | ₩19,381 | ₩21,651 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,633 | ₩19,755 | ₩17,738 | ₩19,701 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,990 | ₩19,100 | ₩16,896 | ₩18,552 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,547 | ₩16,696 | ₩15,430 | ₩16,683 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,961 | ₩16,415 | ₩15,694 | ₩15,788 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,496 | ₩16,522 | ₩15,627 | ₩15,814 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,375 | ₩16,883 | ₩16,175 | ₩16,362 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,511 | ₩17,631 | ₩16,442 | ₩16,442 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,683 | ₩17,511 | ₩16,268 | ₩17,511 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,255 | ₩17,163 | ₩15,868 | ₩16,990 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,536 | ₩16,601 | ₩16,108 | ₩16,482 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,789 | ₩17,214 | ₩16,188 | ₩16,268 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,259 | ₩18,526 | ₩16,789 | ₩16,843 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,030 | ₩18,699 | ₩16,522 | ₩18,245 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,081 | ₩16,081 | ₩15,707 | ₩15,881 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,843 | ₩16,843 | ₩15,707 | ₩16,162 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,228 | ₩16,950 | ₩15,707 | ₩16,509 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,217 | ₩17,270 | ₩16,028 | ₩16,322 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,243 | ₩17,364 | ₩16,362 | ₩17,217 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,776 | ₩17,477 | ₩16,562 | ₩16,976 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,577 | ₩17,858 | ₩16,536 | ₩16,709 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,018 | ₩18,090 | ₩17,070 | ₩17,524 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,698 | ₩18,152 | ₩17,551 | ₩18,085 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,430 | ₩18,325 | ₩17,070 | ₩18,005 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,552 | ₩18,552 | ₩17,364 | ₩17,377 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,512 | ₩18,833 | ₩17,865 | ₩18,552 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,678 | ₩19,100 | ₩18,678 | ₩18,833 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,245 | ₩19,287 | ₩18,045 | ₩19,220 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,831 | ₩18,165 | ₩17,644 | ₩18,098 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,978 | ₩18,773 | ₩17,978 | ₩18,205 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,926 | ₩19,060 | ₩18,072 | ₩18,232 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,337 | ₩18,619 | ₩16,976 | ₩18,619 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,444 | ₩17,851 | ₩17,377 | ₩17,537 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,272 | ₩18,272 | ₩17,300 | ₩17,524 | -4.09% | 7.7만 |
|---|