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 | ₩18,708 | ₩19,462 | ₩18,681 | ₩19,242 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,162 | ₩19,162 | ₩18,348 | ₩18,748 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,415 | ₩19,802 | ₩19,162 | ₩19,188 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,589 | ₩20,589 | ₩19,422 | ₩19,535 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,202 | ₩20,549 | ₩19,042 | ₩20,416 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,641 | ₩19,498 | ₩18,276 | ₩19,042 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,841 | ₩19,402 | ₩17,947 | ₩18,361 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,668 | ₩18,855 | ₩18,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,775 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,868 | ₩18,956 | ₩18,188 | ₩18,801 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,856 | ₩19,856 | ₩18,815 | ₩18,922 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,735 | ₩20,483 | ₩19,602 | ₩20,149 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,615 | ₩19,922 | ₩19,255 | ₩19,776 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,456 | ₩20,936 | ₩19,415 | ₩19,695 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,843 | ₩21,150 | ₩20,389 | ₩20,576 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,910 | ₩21,057 | ₩20,243 | ₩20,816 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,523 | ₩21,190 | ₩20,189 | ₩20,790 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,776 | ₩20,870 | ₩20,189 | ₩20,536 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,363 | ₩20,836 | ₩20,162 | ₩20,429 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,283 | ₩20,750 | ₩19,682 | ₩20,323 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,869 | ₩20,650 | ₩19,869 | ₩20,469 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩19,989 | ₩20,603 | ₩19,642 | ₩19,655 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,856 | ₩20,403 | ₩19,669 | ₩19,695 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,269 | ₩21,163 | ₩19,922 | ₩20,002 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,509 | ₩20,509 | ₩20,029 | ₩20,323 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,523 | ₩21,190 | ₩20,523 | ₩20,816 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩21,991 | ₩22,217 | ₩20,615 | ₩20,710 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,937 | ₩22,951 | ₩21,684 | ₩21,804 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩21,991 | ₩22,498 | ₩21,484 | ₩21,844 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,324 | ₩22,324 | ₩21,524 | ₩21,737 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,498 | ₩22,684 | ₩22,044 | ₩22,524 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,590 | ₩22,404 | ₩21,003 | ₩22,351 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,430 | ₩21,804 | ₩21,150 | ₩21,590 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,057 | ₩21,764 | ₩20,683 | ₩21,443 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,443 | ₩21,924 | ₩21,023 | ₩21,083 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,004 | ₩22,991 | ₩21,363 | ₩21,417 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,683 | ₩22,031 | ₩20,309 | ₩22,017 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,016 | ₩20,776 | ₩19,402 | ₩20,710 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,468 | ₩19,909 | ₩18,348 | ₩19,856 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,068 | ₩19,349 | ₩18,294 | ₩18,388 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,788 | ₩19,349 | ₩18,414 | ₩19,108 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,508 | ₩18,895 | ₩18,374 | ₩18,668 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,241 | ₩18,708 | ₩17,747 | ₩18,308 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,361 | ₩18,521 | ₩17,934 | ₩18,321 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,294 | ₩18,721 | ₩18,054 | ₩18,321 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,281 | ₩18,748 | ₩18,241 | ₩18,441 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,548 | ₩20,243 | ₩17,947 | ₩18,281 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,947 | ₩18,188 | ₩17,214 | ₩18,094 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,053 | ₩18,281 | ₩17,053 | ₩17,921 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,240 | ₩17,887 | ₩17,067 | ₩17,254 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,893 | ₩17,177 | ₩16,426 | ₩16,800 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,760 | ₩17,347 | ₩16,506 | ₩16,893 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,386 | ₩17,367 | ₩16,079 | ₩17,053 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,399 | ₩16,726 | ₩15,399 | ₩16,426 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,665 | ₩15,425 | ₩14,665 | ₩15,279 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,753 | ₩15,132 | ₩14,398 | ₩14,411 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,451 | ₩14,905 | ₩14,278 | ₩14,678 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,305 | ₩15,345 | ₩14,425 | ₩14,705 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,958 | ₩15,686 | ₩14,892 | ₩15,345 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,586 | ₩15,586 | ₩15,065 | ₩15,119 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,586 | ₩15,946 | ₩15,105 | ₩15,559 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,785 | ₩16,173 | ₩14,342 | ₩15,772 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,198 | ₩15,149 | ₩13,931 | ₩14,785 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,226 | ₩16,626 | ₩13,224 | ₩14,411 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,786 | ₩16,239 | ₩15,626 | ₩16,159 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,533 | ₩16,533 | ₩15,439 | ₩15,879 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,119 | ₩16,406 | ₩15,359 | ₩16,293 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,466 | ₩16,640 | ₩15,852 | ₩16,159 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,413 | ₩17,434 | ₩16,346 | ₩16,773 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,119 | ₩16,493 | ₩15,099 | ₩16,400 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,706 | ₩16,013 | ₩14,918 | ₩15,132 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,451 | ₩15,973 | ₩13,931 | ₩15,626 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,692 | ₩14,838 | ₩13,797 | ₩13,851 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,726 | ₩15,973 | ₩14,758 | ₩14,838 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,025 | ₩15,799 | ₩14,945 | ₩15,692 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,812 | ₩15,379 | ₩14,578 | ₩14,998 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,345 | ₩15,559 | ₩14,278 | ₩14,798 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,957 | ₩14,331 | ₩12,654 | ₩14,265 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,344 | ₩13,744 | ₩12,913 | ₩13,130 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,504 | ₩13,504 | ₩12,943 | ₩13,437 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,958 | ₩14,251 | ₩12,677 | ₩13,317 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,785 | ₩14,852 | ₩13,624 | ₩14,104 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,492 | ₩15,606 | ₩14,518 | ₩14,725 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,505 | ₩15,672 | ₩15,132 | ₩15,239 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,305 | ₩15,639 | ₩14,885 | ₩15,505 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,012 | ₩16,293 | ₩15,012 | ₩15,279 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,918 | ₩15,279 | ₩14,425 | ₩15,065 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,852 | ₩15,279 | ₩14,725 | ₩14,745 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,878 | ₩15,385 | ₩14,578 | ₩14,772 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,811 | ₩15,025 | ₩13,811 | ₩14,865 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,477 | ₩13,797 | ₩13,090 | ₩13,611 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,785 | ₩14,812 | ₩13,557 | ₩13,571 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,012 | ₩16,079 | ₩14,772 | ₩14,812 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,839 | ₩15,926 | ₩15,132 | ₩15,239 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,492 | ₩16,233 | ₩15,119 | ₩15,759 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,879 | ₩16,179 | ₩15,479 | ₩15,639 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,480 | ₩16,560 | ₩15,639 | ₩15,866 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,187 | ₩17,347 | ₩16,133 | ₩16,159 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,706 | ₩17,360 | ₩15,519 | ₩16,880 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,225 | ₩16,173 | ₩14,598 | ₩15,706 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,331 | ₩15,399 | ₩14,291 | ₩15,065 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,678 | ₩14,998 | ₩13,732 | ₩14,585 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,971 | ₩14,945 | ₩13,971 | ₩14,692 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,691 | ₩14,478 | ₩13,210 | ₩14,358 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,850 | ₩14,111 | ₩12,850 | ₩13,651 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,890 | ₩13,344 | ₩12,770 | ₩13,117 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,850 | ₩13,057 | ₩12,703 | ₩12,890 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,090 | ₩13,344 | ₩12,783 | ₩13,077 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,197 | ₩13,431 | ₩12,677 | ₩13,010 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,677 | ₩13,691 | ₩12,236 | ₩13,130 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,143 | ₩12,403 | ₩11,749 | ₩11,903 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,516 | ₩12,717 | ₩11,809 | ₩12,130 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,969 | ₩12,810 | ₩11,836 | ₩12,650 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,783 | ₩11,996 | ₩11,556 | ₩11,863 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,076 | ₩12,196 | ₩11,342 | ₩11,783 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,064 | ₩13,397 | ₩12,036 | ₩12,103 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,544 | ₩13,797 | ₩13,144 | ₩13,157 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,477 | ₩14,011 | ₩13,117 | ₩13,624 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,011 | ₩14,578 | ₩13,357 | ₩13,451 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,398 | ₩14,598 | ₩14,024 | ₩14,171 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,598 | ₩15,038 | ₩14,311 | ₩14,345 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,585 | ₩14,885 | ₩14,478 | ₩14,598 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,518 | ₩14,892 | ₩14,211 | ₩14,651 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,625 | ₩14,678 | ₩14,038 | ₩14,251 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,118 | ₩14,745 | ₩13,931 | ₩14,611 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,104 | ₩14,178 | ₩13,104 | ₩13,931 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,689 | ₩13,130 | ₩11,342 | ₩12,943 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,810 | ₩13,090 | ₩11,876 | ₩11,929 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,090 | ₩13,104 | ₩12,677 | ₩12,970 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,691 | ₩14,011 | ₩13,117 | ₩13,337 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,903 | ₩13,210 | ₩12,290 | ₩12,997 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,903 | ₩13,250 | ₩12,770 | ₩12,930 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,823 | ₩13,157 | ₩12,490 | ₩12,984 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,250 | ₩13,130 | ₩12,236 | ₩12,850 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,557 | ₩13,110 | ₩11,829 | ₩12,076 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,890 | ₩12,957 | ₩12,009 | ₩12,316 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,077 | ₩13,337 | ₩12,745 | ₩12,890 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,210 | ₩13,851 | ₩13,077 | ₩13,157 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,978 | ₩14,078 | ₩13,451 | ₩13,477 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,731 | ₩13,991 | ₩13,197 | ₩13,597 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,744 | ₩14,051 | ₩13,531 | ₩13,878 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,318 | ₩14,605 | ₩13,077 | ₩13,330 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,611 | ₩14,718 | ₩14,051 | ₩14,491 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,532 | ₩15,532 | ₩14,398 | ₩14,651 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,866 | ₩16,133 | ₩15,399 | ₩15,612 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,279 | ₩15,946 | ₩15,279 | ₩15,612 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,159 | ₩15,559 | ₩14,878 | ₩15,212 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,372 | ₩15,746 | ₩14,878 | ₩15,159 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,505 | ₩16,006 | ₩15,412 | ₩15,612 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,959 | ₩16,573 | ₩15,372 | ₩15,746 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,746 | ₩16,366 | ₩14,918 | ₩15,932 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,146 | ₩16,466 | ₩15,078 | ₩16,013 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,080 | ₩17,454 | ₩15,906 | ₩16,440 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,734 | ₩18,561 | ₩17,240 | ₩17,334 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,681 | ₩18,441 | ₩16,973 | ₩17,627 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,135 | ₩19,335 | ₩17,280 | ₩17,841 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,135 | ₩20,269 | ₩18,735 | ₩19,442 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,760 | ₩20,162 | ₩16,746 | ₩19,429 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,454 | ₩17,627 | ₩16,079 | ₩16,760 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,160 | ₩17,667 | ₩16,413 | ₩17,427 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,640 | ₩17,427 | ₩16,453 | ₩17,414 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,613 | ₩17,080 | ₩16,306 | ₩17,040 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,812 | ₩16,720 | ₩15,612 | ₩16,693 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,825 | ₩15,919 | ₩14,812 | ₩15,812 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,585 | ₩15,145 | ₩14,478 | ₩14,918 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,878 | ₩15,025 | ₩14,291 | ₩14,611 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,292 | ₩15,345 | ₩14,211 | ₩14,358 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,159 | ₩16,159 | ₩14,672 | ₩15,239 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,146 | ₩16,867 | ₩15,959 | ₩16,066 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,479 | ₩16,466 | ₩15,072 | ₩16,079 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,105 | ₩15,772 | ₩14,812 | ₩15,572 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,385 | ₩15,826 | ₩14,812 | ₩15,065 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,186 | ₩16,186 | ₩14,918 | ₩15,359 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,680 | ₩16,693 | ₩15,612 | ₩15,932 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,640 | ₩17,067 | ₩16,533 | ₩16,626 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,706 | ₩16,893 | ₩16,013 | ₩16,573 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,374 | ₩17,414 | ₩16,493 | ₩16,907 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,961 | ₩18,047 | ₩17,113 | ₩17,133 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,427 | ₩18,348 | ₩17,187 | ₩17,961 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,560 | ₩18,007 | ₩17,214 | ₩17,654 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,547 | ₩17,841 | ₩17,087 | ₩17,654 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,921 | ₩18,081 | ₩17,080 | ₩17,681 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,833 | ₩17,787 | ₩16,833 | ₩17,654 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,746 | ₩18,161 | ₩16,466 | ₩16,920 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,947 | ₩18,268 | ₩16,746 | ₩16,773 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,080 | ₩18,426 | ₩16,506 | ₩18,068 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,162 | ₩19,196 | ₩16,787 | ₩17,027 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,602 | ₩19,602 | ₩18,148 | ₩19,042 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,654 | ₩19,869 | ₩17,133 | ₩19,268 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,721 | ₩17,721 | ₩16,680 | ₩16,933 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,347 | ₩17,547 | ₩17,067 | ₩17,173 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,566 | ₩17,287 | ₩16,526 | ₩17,080 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,053 | ₩16,840 | ₩15,979 | ₩16,593 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,439 | ₩16,440 | ₩15,439 | ₩16,133 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,480 | ₩17,147 | ₩15,279 | ₩15,519 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,734 | ₩17,734 | ₩16,413 | ₩16,480 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,574 | ₩18,201 | ₩17,334 | ₩17,761 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,281 | ₩18,668 | ₩17,414 | ₩17,574 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,414 | ₩18,601 | ₩17,574 | ₩18,294 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,481 | ₩18,868 | ₩17,721 | ₩18,428 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩16,993 | ₩18,241 | ₩16,960 | ₩18,014 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,880 | ₩17,665 | ₩16,700 | ₩17,320 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,773 | ₩17,160 | ₩16,440 | ₩17,147 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,133 | ₩17,520 | ₩16,586 | ₩16,760 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,240 | ₩17,387 | ₩16,686 | ₩16,813 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,587 | ₩17,587 | ₩16,319 | ₩16,813 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,547 | ₩17,641 | ₩17,013 | ₩17,227 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,504 | ₩17,681 | ₩17,097 | ₩17,280 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,027 | ₩17,667 | ₩16,633 | ₩17,520 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,107 | ₩17,942 | ₩16,840 | ₩16,947 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,821 | ₩17,627 | ₩16,433 | ₩17,267 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,654 | ₩17,707 | ₩16,373 | ₩16,426 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,002 | ₩19,349 | ₩16,793 | ₩17,694 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,257 | ₩22,684 | ₩18,828 | ₩19,228 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,802 | ₩22,938 | ₩19,789 | ₩22,671 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,042 | ₩20,643 | ₩19,722 | ₩20,162 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,363 | ₩21,724 | ₩19,916 | ₩20,002 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,497 | ₩22,618 | ₩20,754 | ₩21,724 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,362 | ₩21,724 | ₩19,362 | ₩21,630 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,615 | ₩19,735 | ₩17,721 | ₩19,682 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,973 | ₩19,082 | ₩16,880 | ₩18,535 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,532 | ₩16,680 | ₩15,415 | ₩16,666 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,946 | ₩16,400 | ₩15,679 | ₩15,772 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,480 | ₩16,506 | ₩15,612 | ₩15,799 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,359 | ₩16,867 | ₩16,159 | ₩16,346 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,494 | ₩17,614 | ₩16,426 | ₩16,426 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,666 | ₩17,494 | ₩16,253 | ₩17,494 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,239 | ₩17,147 | ₩15,852 | ₩16,973 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,520 | ₩16,585 | ₩16,093 | ₩16,466 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,773 | ₩17,197 | ₩16,173 | ₩16,253 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,241 | ₩18,508 | ₩16,773 | ₩16,827 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,013 | ₩18,681 | ₩16,506 | ₩18,228 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,066 | ₩16,066 | ₩15,692 | ₩15,866 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,827 | ₩16,827 | ₩15,692 | ₩16,146 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,213 | ₩16,933 | ₩15,692 | ₩16,493 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,200 | ₩17,254 | ₩16,013 | ₩16,306 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,227 | ₩17,347 | ₩16,346 | ₩17,200 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,760 | ₩17,460 | ₩16,546 | ₩16,960 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,560 | ₩17,841 | ₩16,520 | ₩16,693 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,001 | ₩18,073 | ₩17,053 | ₩17,507 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,681 | ₩18,134 | ₩17,534 | ₩18,068 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,414 | ₩18,308 | ₩17,053 | ₩17,987 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,535 | ₩18,535 | ₩17,347 | ₩17,360 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,495 | ₩18,815 | ₩17,847 | ₩18,535 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,660 | ₩19,082 | ₩18,660 | ₩18,815 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,228 | ₩19,268 | ₩18,027 | ₩19,202 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,814 | ₩18,148 | ₩17,627 | ₩18,081 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,961 | ₩18,755 | ₩17,961 | ₩18,188 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,908 | ₩19,042 | ₩18,054 | ₩18,214 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,320 | ₩18,601 | ₩16,960 | ₩18,601 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,427 | ₩17,834 | ₩17,360 | ₩17,520 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,254 | ₩18,254 | ₩17,283 | ₩17,507 | -4.09% | 7.7만 |
|---|