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 | ₩18,709 | ₩19,463 | ₩18,683 | ₩19,243 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,163 | ₩19,163 | ₩18,349 | ₩18,749 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,417 | ₩19,804 | ₩19,163 | ₩19,190 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,591 | ₩20,591 | ₩19,423 | ₩19,537 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,203 | ₩20,551 | ₩19,043 | ₩20,418 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,643 | ₩19,499 | ₩18,277 | ₩19,043 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,843 | ₩19,403 | ₩17,949 | ₩18,362 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,669 | ₩18,856 | ₩18,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,776 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,870 | ₩18,958 | ₩18,189 | ₩18,803 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,857 | ₩19,857 | ₩18,816 | ₩18,923 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,737 | ₩20,484 | ₩19,604 | ₩20,151 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,617 | ₩19,924 | ₩19,257 | ₩19,777 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,458 | ₩20,938 | ₩19,417 | ₩19,697 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,845 | ₩21,152 | ₩20,391 | ₩20,578 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,911 | ₩21,058 | ₩20,244 | ₩20,818 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,524 | ₩21,192 | ₩20,191 | ₩20,791 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,778 | ₩20,871 | ₩20,191 | ₩20,538 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,364 | ₩20,838 | ₩20,164 | ₩20,431 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,284 | ₩20,751 | ₩19,684 | ₩20,324 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,870 | ₩20,651 | ₩19,870 | ₩20,471 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩19,991 | ₩20,604 | ₩19,644 | ₩19,657 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,857 | ₩20,404 | ₩19,670 | ₩19,697 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,271 | ₩21,165 | ₩19,924 | ₩20,004 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,511 | ₩20,511 | ₩20,031 | ₩20,324 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,524 | ₩21,192 | ₩20,524 | ₩20,818 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩21,992 | ₩22,219 | ₩20,616 | ₩20,711 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,939 | ₩22,953 | ₩21,685 | ₩21,805 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩21,992 | ₩22,499 | ₩21,485 | ₩21,845 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,326 | ₩22,326 | ₩21,525 | ₩21,739 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,499 | ₩22,686 | ₩22,046 | ₩22,526 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,592 | ₩22,406 | ₩21,005 | ₩22,353 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,432 | ₩21,805 | ₩21,152 | ₩21,592 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,058 | ₩21,765 | ₩20,684 | ₩21,445 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,445 | ₩21,926 | ₩21,025 | ₩21,085 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,006 | ₩22,993 | ₩21,365 | ₩21,418 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,684 | ₩22,032 | ₩20,311 | ₩22,019 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,017 | ₩20,778 | ₩19,403 | ₩20,711 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,469 | ₩19,910 | ₩18,349 | ₩19,857 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,070 | ₩19,350 | ₩18,296 | ₩18,389 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,789 | ₩19,350 | ₩18,416 | ₩19,110 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,509 | ₩18,896 | ₩18,376 | ₩18,669 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,242 | ₩18,709 | ₩17,749 | ₩18,309 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,362 | ₩18,523 | ₩17,935 | ₩18,322 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,296 | ₩18,723 | ₩18,056 | ₩18,322 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,282 | ₩18,749 | ₩18,242 | ₩18,443 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,549 | ₩20,244 | ₩17,949 | ₩18,282 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,949 | ₩18,189 | ₩17,215 | ₩18,096 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,055 | ₩18,282 | ₩17,055 | ₩17,922 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,241 | ₩17,889 | ₩17,068 | ₩17,255 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,895 | ₩17,179 | ₩16,427 | ₩16,801 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,761 | ₩17,348 | ₩16,508 | ₩16,895 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,387 | ₩17,368 | ₩16,080 | ₩17,055 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,400 | ₩16,728 | ₩15,400 | ₩16,427 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,666 | ₩15,427 | ₩14,666 | ₩15,280 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,754 | ₩15,133 | ₩14,399 | ₩14,412 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,452 | ₩14,906 | ₩14,279 | ₩14,679 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,306 | ₩15,347 | ₩14,426 | ₩14,706 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,960 | ₩15,687 | ₩14,893 | ₩15,347 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,587 | ₩15,587 | ₩15,066 | ₩15,120 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,587 | ₩15,947 | ₩15,106 | ₩15,560 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,786 | ₩16,174 | ₩14,343 | ₩15,774 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,199 | ₩15,150 | ₩13,932 | ₩14,786 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,227 | ₩16,628 | ₩13,225 | ₩14,412 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,787 | ₩16,241 | ₩15,627 | ₩16,161 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,534 | ₩16,534 | ₩15,440 | ₩15,880 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,121 | ₩16,407 | ₩15,360 | ₩16,294 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,467 | ₩16,641 | ₩15,854 | ₩16,161 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,414 | ₩17,435 | ₩16,347 | ₩16,774 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,120 | ₩16,494 | ₩15,100 | ₩16,401 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,707 | ₩16,014 | ₩14,919 | ₩15,133 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,452 | ₩15,974 | ₩13,932 | ₩15,627 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,693 | ₩14,839 | ₩13,799 | ₩13,852 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,727 | ₩15,974 | ₩14,759 | ₩14,839 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,026 | ₩15,800 | ₩14,946 | ₩15,693 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,813 | ₩15,380 | ₩14,579 | ₩15,000 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,346 | ₩15,560 | ₩14,279 | ₩14,799 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,958 | ₩14,332 | ₩12,655 | ₩14,266 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,345 | ₩13,745 | ₩12,914 | ₩13,131 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,505 | ₩13,505 | ₩12,944 | ₩13,438 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,959 | ₩14,252 | ₩12,678 | ₩13,318 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,786 | ₩14,853 | ₩13,625 | ₩14,105 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,493 | ₩15,607 | ₩14,519 | ₩14,726 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,507 | ₩15,673 | ₩15,133 | ₩15,240 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,306 | ₩15,640 | ₩14,886 | ₩15,507 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,013 | ₩16,294 | ₩15,013 | ₩15,280 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,919 | ₩15,280 | ₩14,426 | ₩15,066 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,853 | ₩15,280 | ₩14,726 | ₩14,746 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,879 | ₩15,387 | ₩14,579 | ₩14,773 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,812 | ₩15,026 | ₩13,812 | ₩14,866 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,478 | ₩13,799 | ₩13,091 | ₩13,612 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,786 | ₩14,813 | ₩13,558 | ₩13,572 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,013 | ₩16,080 | ₩14,773 | ₩14,813 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,840 | ₩15,927 | ₩15,133 | ₩15,240 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,493 | ₩16,234 | ₩15,120 | ₩15,760 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,880 | ₩16,181 | ₩15,480 | ₩15,640 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,481 | ₩16,561 | ₩15,640 | ₩15,867 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,188 | ₩17,348 | ₩16,134 | ₩16,161 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,707 | ₩17,362 | ₩15,520 | ₩16,881 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,226 | ₩16,174 | ₩14,599 | ₩15,707 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,332 | ₩15,400 | ₩14,292 | ₩15,066 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,679 | ₩15,000 | ₩13,733 | ₩14,586 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,972 | ₩14,946 | ₩13,972 | ₩14,693 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,692 | ₩14,479 | ₩13,211 | ₩14,359 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,851 | ₩14,112 | ₩12,851 | ₩13,652 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,891 | ₩13,345 | ₩12,771 | ₩13,118 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,851 | ₩13,058 | ₩12,704 | ₩12,891 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,091 | ₩13,345 | ₩12,784 | ₩13,078 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,198 | ₩13,432 | ₩12,678 | ₩13,011 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,678 | ₩13,692 | ₩12,237 | ₩13,131 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,144 | ₩12,404 | ₩11,750 | ₩11,904 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,517 | ₩12,718 | ₩11,810 | ₩12,130 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,970 | ₩12,811 | ₩11,837 | ₩12,651 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,783 | ₩11,997 | ₩11,557 | ₩11,864 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,077 | ₩12,197 | ₩11,343 | ₩11,783 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,065 | ₩13,398 | ₩12,037 | ₩12,104 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,545 | ₩13,799 | ₩13,145 | ₩13,158 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,478 | ₩14,012 | ₩13,118 | ₩13,625 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,012 | ₩14,579 | ₩13,358 | ₩13,452 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,399 | ₩14,599 | ₩14,025 | ₩14,172 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,599 | ₩15,040 | ₩14,312 | ₩14,346 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,586 | ₩14,886 | ₩14,479 | ₩14,599 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,519 | ₩14,893 | ₩14,212 | ₩14,653 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,626 | ₩14,679 | ₩14,039 | ₩14,252 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,119 | ₩14,746 | ₩13,932 | ₩14,613 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,105 | ₩14,179 | ₩13,105 | ₩13,932 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,690 | ₩13,131 | ₩11,343 | ₩12,944 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,811 | ₩13,091 | ₩11,877 | ₩11,930 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,091 | ₩13,105 | ₩12,678 | ₩12,971 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,692 | ₩14,012 | ₩13,118 | ₩13,338 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,904 | ₩13,211 | ₩12,291 | ₩12,998 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,904 | ₩13,251 | ₩12,771 | ₩12,931 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,824 | ₩13,158 | ₩12,491 | ₩12,984 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,251 | ₩13,131 | ₩12,237 | ₩12,851 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,557 | ₩13,111 | ₩11,830 | ₩12,077 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,891 | ₩12,958 | ₩12,010 | ₩12,317 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,078 | ₩13,338 | ₩12,746 | ₩12,891 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,211 | ₩13,852 | ₩13,078 | ₩13,158 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,979 | ₩14,079 | ₩13,452 | ₩13,478 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,732 | ₩13,992 | ₩13,198 | ₩13,598 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,745 | ₩14,052 | ₩13,532 | ₩13,879 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,319 | ₩14,606 | ₩13,078 | ₩13,331 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,613 | ₩14,719 | ₩14,052 | ₩14,492 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,533 | ₩15,533 | ₩14,399 | ₩14,653 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,867 | ₩16,134 | ₩15,400 | ₩15,613 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,280 | ₩15,947 | ₩15,280 | ₩15,613 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,160 | ₩15,560 | ₩14,879 | ₩15,213 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,373 | ₩15,747 | ₩14,879 | ₩15,160 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,507 | ₩16,007 | ₩15,413 | ₩15,613 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,960 | ₩16,574 | ₩15,373 | ₩15,747 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,747 | ₩16,367 | ₩14,919 | ₩15,934 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,147 | ₩16,467 | ₩15,080 | ₩16,014 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,081 | ₩17,455 | ₩15,907 | ₩16,441 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,735 | ₩18,563 | ₩17,241 | ₩17,335 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,682 | ₩18,443 | ₩16,975 | ₩17,628 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,136 | ₩19,337 | ₩17,282 | ₩17,842 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,136 | ₩20,271 | ₩18,736 | ₩19,443 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,761 | ₩20,164 | ₩16,748 | ₩19,430 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,455 | ₩17,628 | ₩16,080 | ₩16,761 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,161 | ₩17,669 | ₩16,414 | ₩17,428 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,641 | ₩17,428 | ₩16,454 | ₩17,415 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,614 | ₩17,081 | ₩16,307 | ₩17,041 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,814 | ₩16,721 | ₩15,613 | ₩16,694 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,826 | ₩15,920 | ₩14,813 | ₩15,814 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,586 | ₩15,146 | ₩14,479 | ₩14,919 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,879 | ₩15,026 | ₩14,292 | ₩14,613 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,293 | ₩15,347 | ₩14,212 | ₩14,359 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,161 | ₩16,161 | ₩14,673 | ₩15,240 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,147 | ₩16,868 | ₩15,960 | ₩16,067 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,480 | ₩16,467 | ₩15,073 | ₩16,080 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,106 | ₩15,774 | ₩14,813 | ₩15,573 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,387 | ₩15,827 | ₩14,813 | ₩15,066 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,187 | ₩16,187 | ₩14,919 | ₩15,360 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,681 | ₩16,694 | ₩15,613 | ₩15,934 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,641 | ₩17,068 | ₩16,534 | ₩16,628 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,708 | ₩16,895 | ₩16,014 | ₩16,574 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,375 | ₩17,415 | ₩16,494 | ₩16,908 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,962 | ₩18,049 | ₩17,115 | ₩17,135 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,428 | ₩18,349 | ₩17,188 | ₩17,962 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,562 | ₩18,009 | ₩17,215 | ₩17,655 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,548 | ₩17,842 | ₩17,088 | ₩17,655 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,922 | ₩18,082 | ₩17,081 | ₩17,682 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,834 | ₩17,789 | ₩16,834 | ₩17,655 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,748 | ₩18,162 | ₩16,467 | ₩16,921 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,949 | ₩18,269 | ₩16,748 | ₩16,774 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,081 | ₩18,428 | ₩16,508 | ₩18,069 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,163 | ₩19,198 | ₩16,788 | ₩17,028 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,604 | ₩19,604 | ₩18,149 | ₩19,043 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,655 | ₩19,870 | ₩17,135 | ₩19,270 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,722 | ₩17,722 | ₩16,681 | ₩16,935 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,348 | ₩17,548 | ₩17,068 | ₩17,175 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,568 | ₩17,288 | ₩16,528 | ₩17,081 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,054 | ₩16,841 | ₩15,980 | ₩16,594 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,440 | ₩16,441 | ₩15,440 | ₩16,134 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,481 | ₩17,148 | ₩15,280 | ₩15,520 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,735 | ₩17,735 | ₩16,414 | ₩16,481 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,575 | ₩18,202 | ₩17,335 | ₩17,762 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,282 | ₩18,669 | ₩17,415 | ₩17,575 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,416 | ₩18,603 | ₩17,575 | ₩18,296 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,483 | ₩18,870 | ₩17,722 | ₩18,429 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩16,995 | ₩18,242 | ₩16,961 | ₩18,015 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,881 | ₩17,666 | ₩16,701 | ₩17,322 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,774 | ₩17,161 | ₩16,441 | ₩17,148 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,135 | ₩17,522 | ₩16,588 | ₩16,761 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,241 | ₩17,388 | ₩16,688 | ₩16,814 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,588 | ₩17,588 | ₩16,321 | ₩16,814 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,548 | ₩17,642 | ₩17,015 | ₩17,228 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,506 | ₩17,682 | ₩17,099 | ₩17,282 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,028 | ₩17,669 | ₩16,634 | ₩17,522 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,108 | ₩17,943 | ₩16,841 | ₩16,948 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,822 | ₩17,628 | ₩16,434 | ₩17,268 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,655 | ₩17,709 | ₩16,374 | ₩16,427 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,003 | ₩19,350 | ₩16,794 | ₩17,695 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,259 | ₩22,686 | ₩18,830 | ₩19,230 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,804 | ₩22,940 | ₩19,790 | ₩22,673 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,044 | ₩20,644 | ₩19,724 | ₩20,164 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,365 | ₩21,725 | ₩19,917 | ₩20,004 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,498 | ₩22,619 | ₩20,755 | ₩21,725 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,363 | ₩21,725 | ₩19,363 | ₩21,632 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,616 | ₩19,737 | ₩17,722 | ₩19,684 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,975 | ₩19,083 | ₩16,881 | ₩18,536 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,533 | ₩16,681 | ₩15,416 | ₩16,668 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,947 | ₩16,401 | ₩15,680 | ₩15,774 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,481 | ₩16,508 | ₩15,613 | ₩15,800 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,361 | ₩16,868 | ₩16,161 | ₩16,347 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,495 | ₩17,615 | ₩16,427 | ₩16,427 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,668 | ₩17,495 | ₩16,254 | ₩17,495 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,241 | ₩17,148 | ₩15,854 | ₩16,975 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,521 | ₩16,586 | ₩16,094 | ₩16,467 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,774 | ₩17,199 | ₩16,174 | ₩16,254 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,242 | ₩18,509 | ₩16,774 | ₩16,828 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,015 | ₩18,683 | ₩16,508 | ₩18,229 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,067 | ₩16,067 | ₩15,693 | ₩15,867 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,828 | ₩16,828 | ₩15,693 | ₩16,147 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,214 | ₩16,935 | ₩15,693 | ₩16,494 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,201 | ₩17,255 | ₩16,014 | ₩16,307 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,228 | ₩17,348 | ₩16,347 | ₩17,201 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,761 | ₩17,462 | ₩16,548 | ₩16,961 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,562 | ₩17,842 | ₩16,521 | ₩16,694 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,002 | ₩18,074 | ₩17,055 | ₩17,508 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,682 | ₩18,136 | ₩17,535 | ₩18,069 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,415 | ₩18,309 | ₩17,055 | ₩17,989 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,536 | ₩18,536 | ₩17,348 | ₩17,362 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,496 | ₩18,816 | ₩17,849 | ₩18,536 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,661 | ₩19,083 | ₩18,661 | ₩18,816 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,229 | ₩19,270 | ₩18,029 | ₩19,203 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,815 | ₩18,149 | ₩17,628 | ₩18,082 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,962 | ₩18,756 | ₩17,962 | ₩18,189 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,910 | ₩19,043 | ₩18,056 | ₩18,216 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,322 | ₩18,603 | ₩16,961 | ₩18,603 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,428 | ₩17,835 | ₩17,362 | ₩17,522 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,256 | ₩18,256 | ₩17,284 | ₩17,508 | -4.09% | 7.7만 |
|---|