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 | ₩18,712 | ₩19,466 | ₩18,686 | ₩19,246 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,166 | ₩19,166 | ₩18,352 | ₩18,752 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,420 | ₩19,807 | ₩19,166 | ₩19,193 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,594 | ₩20,594 | ₩19,426 | ₩19,540 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,206 | ₩20,554 | ₩19,046 | ₩20,421 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,645 | ₩19,502 | ₩18,280 | ₩19,046 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,846 | ₩19,406 | ₩17,951 | ₩18,365 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,672 | ₩18,859 | ₩18,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,779 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,872 | ₩18,960 | ₩18,192 | ₩18,806 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,860 | ₩19,860 | ₩18,819 | ₩18,926 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,740 | ₩20,487 | ₩19,606 | ₩20,154 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,620 | ₩19,927 | ₩19,259 | ₩19,780 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,461 | ₩20,941 | ₩19,420 | ₩19,700 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,848 | ₩21,155 | ₩20,394 | ₩20,581 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,914 | ₩21,061 | ₩20,247 | ₩20,821 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,527 | ₩21,195 | ₩20,194 | ₩20,794 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,781 | ₩20,874 | ₩20,194 | ₩20,541 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,367 | ₩20,841 | ₩20,167 | ₩20,434 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,287 | ₩20,754 | ₩19,687 | ₩20,327 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,873 | ₩20,654 | ₩19,873 | ₩20,474 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩19,994 | ₩20,607 | ₩19,646 | ₩19,660 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,860 | ₩20,407 | ₩19,673 | ₩19,700 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,274 | ₩21,168 | ₩19,927 | ₩20,007 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,514 | ₩20,514 | ₩20,034 | ₩20,327 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,527 | ₩21,195 | ₩20,527 | ₩20,821 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩21,996 | ₩22,222 | ₩20,619 | ₩20,714 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,942 | ₩22,956 | ₩21,689 | ₩21,809 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩21,996 | ₩22,503 | ₩21,488 | ₩21,849 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,329 | ₩22,329 | ₩21,528 | ₩21,742 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,503 | ₩22,690 | ₩22,049 | ₩22,529 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,595 | ₩22,409 | ₩21,008 | ₩22,356 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,435 | ₩21,809 | ₩21,155 | ₩21,595 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,061 | ₩21,769 | ₩20,688 | ₩21,448 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,448 | ₩21,929 | ₩21,028 | ₩21,088 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,009 | ₩22,997 | ₩21,368 | ₩21,422 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,688 | ₩22,036 | ₩20,314 | ₩22,022 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,020 | ₩20,781 | ₩19,406 | ₩20,714 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,472 | ₩19,913 | ₩18,352 | ₩19,860 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,073 | ₩19,353 | ₩18,298 | ₩18,392 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,792 | ₩19,353 | ₩18,419 | ₩19,113 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,512 | ₩18,899 | ₩18,379 | ₩18,672 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,245 | ₩18,712 | ₩17,751 | ₩18,312 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,365 | ₩18,525 | ₩17,938 | ₩18,325 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,298 | ₩18,726 | ₩18,058 | ₩18,325 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,285 | ₩18,752 | ₩18,245 | ₩18,445 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,552 | ₩20,247 | ₩17,951 | ₩18,285 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,951 | ₩18,192 | ₩17,217 | ₩18,098 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,057 | ₩18,285 | ₩17,057 | ₩17,925 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,244 | ₩17,891 | ₩17,071 | ₩17,257 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,897 | ₩17,181 | ₩16,430 | ₩16,804 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,764 | ₩17,351 | ₩16,510 | ₩16,897 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,390 | ₩17,371 | ₩16,083 | ₩17,057 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,402 | ₩16,730 | ₩15,402 | ₩16,430 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,668 | ₩15,429 | ₩14,668 | ₩15,282 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,756 | ₩15,135 | ₩14,401 | ₩14,415 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,455 | ₩14,908 | ₩14,281 | ₩14,681 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,309 | ₩15,349 | ₩14,428 | ₩14,708 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,962 | ₩15,689 | ₩14,895 | ₩15,349 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,589 | ₩15,589 | ₩15,069 | ₩15,122 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,589 | ₩15,949 | ₩15,109 | ₩15,562 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,788 | ₩16,176 | ₩14,345 | ₩15,776 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,201 | ₩15,153 | ₩13,934 | ₩14,788 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,230 | ₩16,630 | ₩13,227 | ₩14,415 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,789 | ₩16,243 | ₩15,629 | ₩16,163 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,537 | ₩16,537 | ₩15,442 | ₩15,883 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,123 | ₩16,410 | ₩15,362 | ₩16,296 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,470 | ₩16,643 | ₩15,856 | ₩16,163 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,417 | ₩17,438 | ₩16,350 | ₩16,777 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,122 | ₩16,497 | ₩15,102 | ₩16,403 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,709 | ₩16,016 | ₩14,922 | ₩15,135 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,455 | ₩15,976 | ₩13,934 | ₩15,629 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,695 | ₩14,842 | ₩13,801 | ₩13,854 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,729 | ₩15,976 | ₩14,762 | ₩14,842 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,028 | ₩15,803 | ₩14,948 | ₩15,696 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,815 | ₩15,382 | ₩14,581 | ₩15,002 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,348 | ₩15,562 | ₩14,281 | ₩14,802 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,960 | ₩14,334 | ₩12,657 | ₩14,268 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,347 | ₩13,747 | ₩12,916 | ₩13,133 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,507 | ₩13,507 | ₩12,946 | ₩13,440 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,961 | ₩14,254 | ₩12,679 | ₩13,320 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,788 | ₩14,855 | ₩13,627 | ₩14,108 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,496 | ₩15,609 | ₩14,521 | ₩14,728 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,509 | ₩15,676 | ₩15,135 | ₩15,242 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,309 | ₩15,642 | ₩14,888 | ₩15,509 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,015 | ₩16,296 | ₩15,015 | ₩15,282 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,922 | ₩15,282 | ₩14,428 | ₩15,069 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,855 | ₩15,282 | ₩14,728 | ₩14,748 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,882 | ₩15,389 | ₩14,581 | ₩14,775 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,814 | ₩15,028 | ₩13,814 | ₩14,868 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,480 | ₩13,801 | ₩13,093 | ₩13,614 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,788 | ₩14,815 | ₩13,560 | ₩13,574 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,015 | ₩16,083 | ₩14,775 | ₩14,815 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,843 | ₩15,929 | ₩15,135 | ₩15,242 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,496 | ₩16,236 | ₩15,122 | ₩15,763 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,883 | ₩16,183 | ₩15,482 | ₩15,642 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,483 | ₩16,563 | ₩15,642 | ₩15,869 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,191 | ₩17,351 | ₩16,136 | ₩16,163 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,709 | ₩17,364 | ₩15,522 | ₩16,884 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,229 | ₩16,176 | ₩14,601 | ₩15,709 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,334 | ₩15,402 | ₩14,294 | ₩15,069 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,681 | ₩15,002 | ₩13,735 | ₩14,588 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,974 | ₩14,948 | ₩13,974 | ₩14,695 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,694 | ₩14,481 | ₩13,213 | ₩14,361 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,853 | ₩14,114 | ₩12,853 | ₩13,654 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,893 | ₩13,347 | ₩12,773 | ₩13,120 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,853 | ₩13,060 | ₩12,706 | ₩12,893 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,093 | ₩13,347 | ₩12,786 | ₩13,080 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,200 | ₩13,434 | ₩12,679 | ₩13,013 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,679 | ₩13,694 | ₩12,239 | ₩13,133 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,146 | ₩12,406 | ₩11,752 | ₩11,905 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,519 | ₩12,720 | ₩11,812 | ₩12,132 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,972 | ₩12,813 | ₩11,839 | ₩12,653 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,785 | ₩11,999 | ₩11,558 | ₩11,865 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,079 | ₩12,199 | ₩11,345 | ₩11,785 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,067 | ₩13,400 | ₩12,039 | ₩12,106 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,547 | ₩13,801 | ₩13,147 | ₩13,160 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,480 | ₩14,014 | ₩13,120 | ₩13,627 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,014 | ₩14,581 | ₩13,360 | ₩13,454 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,401 | ₩14,601 | ₩14,027 | ₩14,174 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,601 | ₩15,042 | ₩14,314 | ₩14,348 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,588 | ₩14,888 | ₩14,481 | ₩14,601 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,521 | ₩14,895 | ₩14,214 | ₩14,655 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,628 | ₩14,681 | ₩14,041 | ₩14,254 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,121 | ₩14,748 | ₩13,934 | ₩14,615 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,107 | ₩14,181 | ₩13,107 | ₩13,934 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,692 | ₩13,133 | ₩11,345 | ₩12,946 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,813 | ₩13,093 | ₩11,879 | ₩11,932 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,093 | ₩13,107 | ₩12,679 | ₩12,973 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,694 | ₩14,014 | ₩13,120 | ₩13,340 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,906 | ₩13,213 | ₩12,292 | ₩13,000 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,906 | ₩13,253 | ₩12,773 | ₩12,933 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,826 | ₩13,160 | ₩12,493 | ₩12,986 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,252 | ₩13,133 | ₩12,239 | ₩12,853 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,559 | ₩13,113 | ₩11,832 | ₩12,079 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,893 | ₩12,960 | ₩12,012 | ₩12,319 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,080 | ₩13,340 | ₩12,748 | ₩12,893 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,213 | ₩13,854 | ₩13,080 | ₩13,160 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,981 | ₩14,081 | ₩13,454 | ₩13,480 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,734 | ₩13,994 | ₩13,200 | ₩13,600 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,747 | ₩14,054 | ₩13,534 | ₩13,881 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,321 | ₩14,608 | ₩13,080 | ₩13,333 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,615 | ₩14,722 | ₩14,054 | ₩14,495 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,536 | ₩15,536 | ₩14,401 | ₩14,655 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,869 | ₩16,136 | ₩15,402 | ₩15,616 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,282 | ₩15,949 | ₩15,282 | ₩15,616 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,162 | ₩15,562 | ₩14,882 | ₩15,215 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,376 | ₩15,749 | ₩14,882 | ₩15,162 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,509 | ₩16,009 | ₩15,416 | ₩15,616 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,963 | ₩16,577 | ₩15,376 | ₩15,749 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,749 | ₩16,370 | ₩14,922 | ₩15,936 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,150 | ₩16,470 | ₩15,082 | ₩16,016 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,084 | ₩17,458 | ₩15,909 | ₩16,443 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,738 | ₩18,565 | ₩17,244 | ₩17,337 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,685 | ₩18,445 | ₩16,977 | ₩17,631 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,139 | ₩19,340 | ₩17,284 | ₩17,845 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,139 | ₩20,274 | ₩18,739 | ₩19,446 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,764 | ₩20,167 | ₩16,750 | ₩19,433 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,458 | ₩17,631 | ₩16,083 | ₩16,764 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,164 | ₩17,671 | ₩16,417 | ₩17,431 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,643 | ₩17,431 | ₩16,457 | ₩17,418 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,617 | ₩17,084 | ₩16,310 | ₩17,044 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,816 | ₩16,724 | ₩15,616 | ₩16,697 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,828 | ₩15,923 | ₩14,815 | ₩15,816 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,588 | ₩15,149 | ₩14,481 | ₩14,922 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,882 | ₩15,028 | ₩14,294 | ₩14,615 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,295 | ₩15,349 | ₩14,214 | ₩14,361 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,163 | ₩16,163 | ₩14,675 | ₩15,242 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,150 | ₩16,870 | ₩15,963 | ₩16,070 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,482 | ₩16,470 | ₩15,075 | ₩16,083 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,109 | ₩15,776 | ₩14,815 | ₩15,576 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,389 | ₩15,829 | ₩14,815 | ₩15,069 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,190 | ₩16,190 | ₩14,922 | ₩15,362 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,684 | ₩16,697 | ₩15,616 | ₩15,936 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,643 | ₩17,071 | ₩16,537 | ₩16,630 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,710 | ₩16,897 | ₩16,016 | ₩16,577 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,378 | ₩17,418 | ₩16,497 | ₩16,910 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,965 | ₩18,052 | ₩17,117 | ₩17,137 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,431 | ₩18,352 | ₩17,191 | ₩17,965 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,564 | ₩18,012 | ₩17,217 | ₩17,658 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,551 | ₩17,845 | ₩17,091 | ₩17,658 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,925 | ₩18,085 | ₩17,084 | ₩17,685 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,837 | ₩17,791 | ₩16,837 | ₩17,658 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,750 | ₩18,165 | ₩16,470 | ₩16,924 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,951 | ₩18,272 | ₩16,750 | ₩16,777 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,084 | ₩18,431 | ₩16,510 | ₩18,072 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,166 | ₩19,201 | ₩16,790 | ₩17,031 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,606 | ₩19,606 | ₩18,152 | ₩19,046 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,658 | ₩19,873 | ₩17,137 | ₩19,273 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,725 | ₩17,725 | ₩16,684 | ₩16,937 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,351 | ₩17,551 | ₩17,071 | ₩17,177 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,570 | ₩17,291 | ₩16,530 | ₩17,084 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,056 | ₩16,844 | ₩15,983 | ₩16,597 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,442 | ₩16,443 | ₩15,442 | ₩16,136 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,483 | ₩17,151 | ₩15,282 | ₩15,522 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,738 | ₩17,738 | ₩16,417 | ₩16,483 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,578 | ₩18,205 | ₩17,337 | ₩17,765 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,285 | ₩18,672 | ₩17,418 | ₩17,578 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,419 | ₩18,605 | ₩17,578 | ₩18,298 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,485 | ₩18,872 | ₩17,725 | ₩18,432 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩16,997 | ₩18,245 | ₩16,964 | ₩18,018 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,884 | ₩17,668 | ₩16,704 | ₩17,324 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,777 | ₩17,164 | ₩16,443 | ₩17,151 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,137 | ₩17,524 | ₩16,590 | ₩16,764 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,244 | ₩17,391 | ₩16,690 | ₩16,817 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,591 | ₩17,591 | ₩16,323 | ₩16,817 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,551 | ₩17,644 | ₩17,017 | ₩17,231 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,508 | ₩17,685 | ₩17,101 | ₩17,284 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,031 | ₩17,671 | ₩16,637 | ₩17,524 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,111 | ₩17,946 | ₩16,844 | ₩16,950 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,825 | ₩17,631 | ₩16,437 | ₩17,271 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,658 | ₩17,711 | ₩16,377 | ₩16,430 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,006 | ₩19,353 | ₩16,797 | ₩17,698 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,262 | ₩22,690 | ₩18,832 | ₩19,233 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,807 | ₩22,943 | ₩19,793 | ₩22,676 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,047 | ₩20,647 | ₩19,727 | ₩20,167 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,368 | ₩21,729 | ₩19,920 | ₩20,007 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,502 | ₩22,623 | ₩20,758 | ₩21,729 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,366 | ₩21,729 | ₩19,366 | ₩21,635 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,619 | ₩19,740 | ₩17,725 | ₩19,687 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩16,977 | ₩19,086 | ₩16,884 | ₩18,539 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,536 | ₩16,684 | ₩15,418 | ₩16,670 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,949 | ₩16,403 | ₩15,682 | ₩15,776 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,483 | ₩16,510 | ₩15,616 | ₩15,803 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,363 | ₩16,870 | ₩16,163 | ₩16,350 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,498 | ₩17,618 | ₩16,430 | ₩16,430 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,670 | ₩17,498 | ₩16,256 | ₩17,498 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,243 | ₩17,151 | ₩15,856 | ₩16,977 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,523 | ₩16,589 | ₩16,096 | ₩16,470 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,777 | ₩17,201 | ₩16,176 | ₩16,256 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,245 | ₩18,512 | ₩16,777 | ₩16,830 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,017 | ₩18,686 | ₩16,510 | ₩18,232 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,070 | ₩16,070 | ₩15,696 | ₩15,869 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,830 | ₩16,830 | ₩15,696 | ₩16,150 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,216 | ₩16,937 | ₩15,696 | ₩16,497 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,204 | ₩17,257 | ₩16,016 | ₩16,310 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,231 | ₩17,351 | ₩16,350 | ₩17,204 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,764 | ₩17,464 | ₩16,550 | ₩16,964 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,564 | ₩17,845 | ₩16,523 | ₩16,697 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,005 | ₩18,077 | ₩17,057 | ₩17,511 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,685 | ₩18,138 | ₩17,538 | ₩18,072 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,418 | ₩18,312 | ₩17,057 | ₩17,991 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,539 | ₩18,539 | ₩17,351 | ₩17,364 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,499 | ₩18,819 | ₩17,851 | ₩18,539 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,664 | ₩19,086 | ₩18,664 | ₩18,819 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,232 | ₩19,273 | ₩18,032 | ₩19,206 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,818 | ₩18,152 | ₩17,631 | ₩18,085 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,965 | ₩18,759 | ₩17,965 | ₩18,192 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,912 | ₩19,046 | ₩18,058 | ₩18,218 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,324 | ₩18,605 | ₩16,964 | ₩18,605 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,431 | ₩17,838 | ₩17,364 | ₩17,524 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,258 | ₩18,258 | ₩17,287 | ₩17,511 | -4.09% | 7.7만 |
|---|