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 | ₩18,750 | ₩19,506 | ₩18,723 | ₩19,285 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,205 | ₩19,205 | ₩18,389 | ₩18,790 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,459 | ₩19,847 | ₩19,205 | ₩19,232 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,636 | ₩20,636 | ₩19,466 | ₩19,579 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,245 | ₩20,596 | ₩19,084 | ₩20,462 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,683 | ₩19,542 | ₩18,317 | ₩19,084 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,884 | ₩19,446 | ₩17,988 | ₩18,402 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,710 | ₩18,897 | ₩18,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,817 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,911 | ₩18,999 | ₩18,228 | ₩18,844 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,900 | ₩19,900 | ₩18,857 | ₩18,964 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,780 | ₩20,529 | ₩19,646 | ₩20,194 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,659 | ₩19,967 | ₩19,298 | ₩19,820 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,502 | ₩20,983 | ₩19,459 | ₩19,740 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,890 | ₩21,197 | ₩20,435 | ₩20,622 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,957 | ₩21,104 | ₩20,288 | ₩20,863 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,569 | ₩21,238 | ₩20,235 | ₩20,836 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,823 | ₩20,917 | ₩20,235 | ₩20,582 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,408 | ₩20,883 | ₩20,208 | ₩20,475 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,328 | ₩20,796 | ₩19,726 | ₩20,368 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,914 | ₩20,696 | ₩19,914 | ₩20,515 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩20,034 | ₩20,649 | ₩19,686 | ₩19,700 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,900 | ₩20,449 | ₩19,713 | ₩19,740 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,315 | ₩21,211 | ₩19,967 | ₩20,047 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,556 | ₩20,556 | ₩20,074 | ₩20,368 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,569 | ₩21,238 | ₩20,569 | ₩20,863 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩22,040 | ₩22,267 | ₩20,661 | ₩20,756 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,987 | ₩23,003 | ₩21,732 | ₩21,853 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩22,040 | ₩22,548 | ₩21,532 | ₩21,893 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,374 | ₩22,374 | ₩21,572 | ₩21,786 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,548 | ₩22,735 | ₩22,094 | ₩22,575 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,639 | ₩22,455 | ₩21,050 | ₩22,401 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,478 | ₩21,853 | ₩21,197 | ₩21,639 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,104 | ₩21,813 | ₩20,729 | ₩21,492 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,492 | ₩21,973 | ₩21,070 | ₩21,131 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,053 | ₩23,043 | ₩21,411 | ₩21,465 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,729 | ₩22,080 | ₩20,355 | ₩22,067 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,061 | ₩20,823 | ₩19,446 | ₩20,756 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,509 | ₩19,954 | ₩18,389 | ₩19,900 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,111 | ₩19,392 | ₩18,335 | ₩18,429 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,830 | ₩19,392 | ₩18,456 | ₩19,151 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,549 | ₩18,937 | ₩18,416 | ₩18,710 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,282 | ₩18,750 | ₩17,787 | ₩18,349 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,402 | ₩18,563 | ₩17,974 | ₩18,362 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,335 | ₩18,763 | ₩18,095 | ₩18,362 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,322 | ₩18,790 | ₩18,282 | ₩18,483 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,590 | ₩20,288 | ₩17,988 | ₩18,322 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,988 | ₩18,228 | ₩17,252 | ₩18,135 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,092 | ₩18,322 | ₩17,092 | ₩17,961 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,279 | ₩17,928 | ₩17,105 | ₩17,292 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,931 | ₩17,216 | ₩16,463 | ₩16,838 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,797 | ₩17,386 | ₩16,543 | ₩16,931 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,423 | ₩17,406 | ₩16,115 | ₩17,092 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,433 | ₩16,764 | ₩15,433 | ₩16,463 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,698 | ₩15,460 | ₩14,698 | ₩15,313 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,786 | ₩15,166 | ₩14,430 | ₩14,444 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,484 | ₩14,939 | ₩14,310 | ₩14,711 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,340 | ₩15,380 | ₩14,457 | ₩14,738 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,992 | ₩15,721 | ₩14,925 | ₩15,380 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,621 | ₩15,621 | ₩15,099 | ₩15,153 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,621 | ₩15,982 | ₩15,139 | ₩15,594 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,818 | ₩16,209 | ₩14,374 | ₩15,808 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,230 | ₩15,183 | ₩13,962 | ₩14,818 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,263 | ₩16,664 | ₩13,253 | ₩14,444 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,821 | ₩16,276 | ₩15,661 | ₩16,196 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,570 | ₩16,570 | ₩15,473 | ₩15,915 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,156 | ₩16,443 | ₩15,393 | ₩16,329 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,503 | ₩16,677 | ₩15,888 | ₩16,196 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,450 | ₩17,473 | ₩16,383 | ₩16,811 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,153 | ₩16,530 | ₩15,132 | ₩16,436 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,741 | ₩16,049 | ₩14,952 | ₩15,166 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,484 | ₩16,008 | ₩13,962 | ₩15,661 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,725 | ₩14,872 | ₩13,829 | ₩13,882 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,761 | ₩16,008 | ₩14,791 | ₩14,872 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,059 | ₩15,835 | ₩14,979 | ₩15,728 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,845 | ₩15,413 | ₩14,611 | ₩15,032 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,377 | ₩15,594 | ₩14,310 | ₩14,832 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,986 | ₩14,363 | ₩12,682 | ₩14,297 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,374 | ₩13,775 | ₩12,942 | ₩13,160 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,534 | ₩13,534 | ₩12,973 | ₩13,467 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,989 | ₩14,283 | ₩12,705 | ₩13,347 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,818 | ₩14,885 | ₩13,655 | ₩14,136 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,527 | ₩15,641 | ₩14,551 | ₩14,758 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,540 | ₩15,708 | ₩15,166 | ₩15,273 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,340 | ₩15,674 | ₩14,918 | ₩15,540 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,046 | ₩16,329 | ₩15,046 | ₩15,313 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,952 | ₩15,313 | ₩14,457 | ₩15,099 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,885 | ₩15,313 | ₩14,758 | ₩14,778 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,912 | ₩15,420 | ₩14,611 | ₩14,805 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,842 | ₩15,059 | ₩13,842 | ₩14,898 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,508 | ₩13,829 | ₩13,120 | ₩13,641 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,818 | ₩14,845 | ₩13,588 | ₩13,601 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,046 | ₩16,115 | ₩14,805 | ₩14,845 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,875 | ₩15,962 | ₩15,166 | ₩15,273 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,527 | ₩16,269 | ₩15,153 | ₩15,794 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,915 | ₩16,216 | ₩15,514 | ₩15,674 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,517 | ₩16,597 | ₩15,674 | ₩15,901 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,225 | ₩17,386 | ₩16,169 | ₩16,196 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,741 | ₩17,399 | ₩15,554 | ₩16,918 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,260 | ₩16,209 | ₩14,631 | ₩15,741 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,363 | ₩15,433 | ₩14,323 | ₩15,099 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,711 | ₩15,032 | ₩13,763 | ₩14,618 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩14,002 | ₩14,979 | ₩14,002 | ₩14,725 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,722 | ₩14,511 | ₩13,240 | ₩14,390 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,879 | ₩14,143 | ₩12,879 | ₩13,681 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,919 | ₩13,374 | ₩12,799 | ₩13,146 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,879 | ₩13,086 | ₩12,732 | ₩12,919 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,120 | ₩13,374 | ₩12,812 | ₩13,106 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,227 | ₩13,461 | ₩12,705 | ₩13,039 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,705 | ₩13,722 | ₩12,264 | ₩13,160 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,170 | ₩12,431 | ₩11,776 | ₩11,929 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,545 | ₩12,745 | ₩11,836 | ₩12,157 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,996 | ₩12,839 | ₩11,863 | ₩12,678 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,809 | ₩12,023 | ₩11,582 | ₩11,889 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,103 | ₩12,224 | ₩11,368 | ₩11,809 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,093 | ₩13,427 | ₩12,063 | ₩12,130 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,574 | ₩13,829 | ₩13,173 | ₩13,187 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,508 | ₩14,042 | ₩13,146 | ₩13,655 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,042 | ₩14,611 | ₩13,387 | ₩13,481 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,430 | ₩14,631 | ₩14,056 | ₩14,203 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,631 | ₩15,072 | ₩14,343 | ₩14,377 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,618 | ₩14,918 | ₩14,511 | ₩14,631 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,551 | ₩14,925 | ₩14,243 | ₩14,684 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,658 | ₩14,711 | ₩14,069 | ₩14,283 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,149 | ₩14,778 | ₩13,962 | ₩14,644 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,133 | ₩14,210 | ₩13,133 | ₩13,962 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,715 | ₩13,160 | ₩11,368 | ₩12,973 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,839 | ₩13,120 | ₩11,903 | ₩11,956 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,120 | ₩13,133 | ₩12,705 | ₩12,999 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,722 | ₩14,042 | ₩13,146 | ₩13,367 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,932 | ₩13,240 | ₩12,317 | ₩13,026 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,932 | ₩13,280 | ₩12,799 | ₩12,959 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,852 | ₩13,187 | ₩12,518 | ₩13,013 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,277 | ₩13,160 | ₩12,264 | ₩12,879 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,585 | ₩13,140 | ₩11,856 | ₩12,103 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,919 | ₩12,986 | ₩12,036 | ₩12,344 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,106 | ₩13,367 | ₩12,773 | ₩12,919 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,240 | ₩13,882 | ₩13,106 | ₩13,187 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩14,009 | ₩14,109 | ₩13,481 | ₩13,508 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,762 | ₩14,022 | ₩13,227 | ₩13,628 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,775 | ₩14,083 | ₩13,561 | ₩13,909 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,350 | ₩14,638 | ₩13,106 | ₩13,360 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,644 | ₩14,751 | ₩14,083 | ₩14,524 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,567 | ₩15,567 | ₩14,430 | ₩14,684 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,901 | ₩16,169 | ₩15,433 | ₩15,647 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,313 | ₩15,982 | ₩15,313 | ₩15,647 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,193 | ₩15,594 | ₩14,912 | ₩15,246 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,407 | ₩15,781 | ₩14,912 | ₩15,193 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,540 | ₩16,042 | ₩15,447 | ₩15,647 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,995 | ₩16,610 | ₩15,407 | ₩15,781 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,781 | ₩16,403 | ₩14,952 | ₩15,968 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,182 | ₩16,503 | ₩15,112 | ₩16,049 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,118 | ₩17,493 | ₩15,942 | ₩16,477 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,774 | ₩18,603 | ₩17,279 | ₩17,373 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,720 | ₩18,483 | ₩17,011 | ₩17,667 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,178 | ₩19,379 | ₩17,319 | ₩17,881 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,178 | ₩20,315 | ₩18,777 | ₩19,486 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,797 | ₩20,208 | ₩16,784 | ₩19,472 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,493 | ₩17,667 | ₩16,115 | ₩16,797 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,199 | ₩17,707 | ₩16,450 | ₩17,466 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,677 | ₩17,466 | ₩16,490 | ₩17,453 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,650 | ₩17,118 | ₩16,343 | ₩17,078 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,848 | ₩16,757 | ₩15,647 | ₩16,731 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,858 | ₩15,955 | ₩14,845 | ₩15,848 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,618 | ₩15,179 | ₩14,511 | ₩14,952 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,912 | ₩15,059 | ₩14,323 | ₩14,644 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,326 | ₩15,380 | ₩14,243 | ₩14,390 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,196 | ₩16,196 | ₩14,704 | ₩15,273 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,182 | ₩16,904 | ₩15,995 | ₩16,102 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,514 | ₩16,503 | ₩15,106 | ₩16,115 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,139 | ₩15,808 | ₩14,845 | ₩15,607 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,420 | ₩15,861 | ₩14,845 | ₩15,099 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,222 | ₩16,222 | ₩14,952 | ₩15,393 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,717 | ₩16,731 | ₩15,647 | ₩15,968 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,677 | ₩17,105 | ₩16,570 | ₩16,664 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,744 | ₩16,931 | ₩16,049 | ₩16,610 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,413 | ₩17,453 | ₩16,530 | ₩16,945 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩18,001 | ₩18,088 | ₩17,152 | ₩17,172 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,466 | ₩18,389 | ₩17,225 | ₩18,001 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,600 | ₩18,048 | ₩17,252 | ₩17,694 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,587 | ₩17,881 | ₩17,125 | ₩17,694 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,961 | ₩18,121 | ₩17,118 | ₩17,720 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,871 | ₩17,827 | ₩16,871 | ₩17,694 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,784 | ₩18,202 | ₩16,503 | ₩16,958 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,988 | ₩18,309 | ₩16,784 | ₩16,811 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,118 | ₩18,468 | ₩16,543 | ₩18,108 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,205 | ₩19,240 | ₩16,824 | ₩17,065 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,646 | ₩19,646 | ₩18,188 | ₩19,084 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,694 | ₩19,914 | ₩17,172 | ₩19,312 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,760 | ₩17,760 | ₩16,717 | ₩16,971 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,386 | ₩17,587 | ₩17,105 | ₩17,212 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,604 | ₩17,326 | ₩16,563 | ₩17,118 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,089 | ₩16,878 | ₩16,015 | ₩16,630 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,473 | ₩16,477 | ₩15,473 | ₩16,169 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,517 | ₩17,185 | ₩15,313 | ₩15,554 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,774 | ₩17,774 | ₩16,450 | ₩16,517 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,613 | ₩18,242 | ₩17,373 | ₩17,801 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,322 | ₩18,710 | ₩17,453 | ₩17,613 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,456 | ₩18,643 | ₩17,613 | ₩18,335 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,523 | ₩18,911 | ₩17,760 | ₩18,469 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩17,032 | ₩18,282 | ₩16,998 | ₩18,055 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,918 | ₩17,704 | ₩16,737 | ₩17,359 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,811 | ₩17,199 | ₩16,477 | ₩17,185 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,172 | ₩17,560 | ₩16,624 | ₩16,797 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,279 | ₩17,426 | ₩16,724 | ₩16,851 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,627 | ₩17,627 | ₩16,356 | ₩16,851 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,587 | ₩17,680 | ₩17,052 | ₩17,266 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,544 | ₩17,720 | ₩17,136 | ₩17,319 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,065 | ₩17,707 | ₩16,670 | ₩17,560 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,145 | ₩17,982 | ₩16,878 | ₩16,985 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,859 | ₩17,667 | ₩16,470 | ₩17,306 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,694 | ₩17,747 | ₩16,410 | ₩16,463 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,044 | ₩19,392 | ₩16,831 | ₩17,734 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,307 | ₩22,735 | ₩18,870 | ₩19,272 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,847 | ₩22,990 | ₩19,833 | ₩22,722 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,087 | ₩20,689 | ₩19,766 | ₩20,208 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,411 | ₩21,773 | ₩19,960 | ₩20,047 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,545 | ₩22,669 | ₩20,800 | ₩21,773 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,405 | ₩21,773 | ₩19,405 | ₩21,679 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,656 | ₩19,780 | ₩17,760 | ₩19,726 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩17,011 | ₩19,125 | ₩16,918 | ₩18,576 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,567 | ₩16,717 | ₩15,449 | ₩16,704 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,982 | ₩16,436 | ₩15,714 | ₩15,808 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,517 | ₩16,543 | ₩15,647 | ₩15,835 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,396 | ₩16,904 | ₩16,196 | ₩16,383 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,533 | ₩17,653 | ₩16,463 | ₩16,463 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,704 | ₩17,533 | ₩16,289 | ₩17,533 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,276 | ₩17,185 | ₩15,888 | ₩17,011 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,557 | ₩16,622 | ₩16,129 | ₩16,503 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,811 | ₩17,236 | ₩16,209 | ₩16,289 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,282 | ₩18,549 | ₩16,811 | ₩16,864 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,052 | ₩18,723 | ₩16,543 | ₩18,269 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,102 | ₩16,102 | ₩15,728 | ₩15,901 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,864 | ₩16,864 | ₩15,728 | ₩16,182 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,249 | ₩16,971 | ₩15,728 | ₩16,530 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,239 | ₩17,292 | ₩16,049 | ₩16,343 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,266 | ₩17,386 | ₩16,383 | ₩17,239 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,797 | ₩17,500 | ₩16,584 | ₩16,998 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,600 | ₩17,881 | ₩16,557 | ₩16,731 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,041 | ₩18,113 | ₩17,092 | ₩17,546 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,720 | ₩18,175 | ₩17,573 | ₩18,108 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,453 | ₩18,349 | ₩17,092 | ₩18,028 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,576 | ₩18,576 | ₩17,386 | ₩17,399 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,536 | ₩18,857 | ₩17,887 | ₩18,576 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,702 | ₩19,125 | ₩18,702 | ₩18,857 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,269 | ₩19,312 | ₩18,068 | ₩19,245 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,854 | ₩18,188 | ₩17,667 | ₩18,121 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩18,001 | ₩18,797 | ₩18,001 | ₩18,228 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,951 | ₩19,084 | ₩18,095 | ₩18,255 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,359 | ₩18,643 | ₩16,998 | ₩18,643 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,466 | ₩17,874 | ₩17,399 | ₩17,560 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,295 | ₩18,295 | ₩17,322 | ₩17,546 | -4.09% | 7.7만 |
|---|