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 | ₩18,737 | ₩19,492 | ₩18,710 | ₩19,271 | +2.85% | 6.5만 |
| 2026.10.08 | ₩19,191 | ₩19,191 | ₩18,376 | ₩18,777 | -2.16% | 6.3만 |
| 2026.10.07 | ₩19,445 | ₩19,833 | ₩19,191 | ₩19,218 | -1.17% | 5.2만 |
| 2026.10.06 | ₩20,621 | ₩20,621 | ₩19,452 | ₩19,565 | -5.12% | 11.6만 |
| 2026.10.05 | ₩19,231 | ₩20,581 | ₩19,071 | ₩20,448 | +6.32% | 13.1만 |
| 2026.10.02 | ₩18,670 | ₩19,528 | ₩18,304 | ₩19,071 | +2.15% | 15.2만 |
| 2026.10.01 | ₩18,871 | ₩19,432 | ₩17,975 | ₩18,389 | -2.55% | 15.9만 |
| 2026.09.30 | ₩18,697 | ₩18,884 | ₩18,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,804 |
| +0.57% |
| 5.7만 |
| 2026.09.29 | ₩18,897 | ₩18,985 | ₩18,216 | ₩18,830 | -0.35% | 5.4만 |
|---|
| 2026.09.28 | ₩19,886 | ₩19,886 | ₩18,844 | ₩18,951 | -4.70% | 5.3만 |
|---|
| 2026.09.25 | ₩19,766 | ₩20,514 | ₩19,632 | ₩20,180 | +2.10% | 6.5만 |
|---|
| 2026.09.24 | ₩19,646 | ₩19,953 | ₩19,285 | ₩19,806 | +0.82% | 4.5만 |
|---|
| 2026.09.23 | ₩20,488 | ₩20,969 | ₩19,445 | ₩19,726 | -3.72% | 6.2만 |
|---|
| 2026.09.22 | ₩20,875 | ₩21,183 | ₩20,421 | ₩20,608 | -1.28% | 6.1만 |
|---|
| 2026.09.21 | ₩20,942 | ₩21,089 | ₩20,274 | ₩20,848 | -0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩20,554 | ₩21,223 | ₩20,220 | ₩20,822 | +1.30% | 23.8만 |
|---|
| 2026.09.17 | ₩20,808 | ₩20,902 | ₩20,220 | ₩20,568 | -1.16% | 7.4만 |
|---|
| 2026.09.16 | ₩20,394 | ₩20,869 | ₩20,194 | ₩20,461 | +0.33% | 5.5만 |
|---|
| 2026.09.15 | ₩20,314 | ₩20,782 | ₩19,712 | ₩20,354 | +0.20% | 9.4만 |
|---|
| 2026.09.14 | ₩19,900 | ₩20,681 | ₩19,900 | ₩20,501 | +3.02% | 6.3만 |
|---|
| 2026.09.11 | ₩20,020 | ₩20,635 | ₩19,672 | ₩19,686 | -1.67% | 9.9만 |
|---|
| 2026.09.10 | ₩19,886 | ₩20,434 | ₩19,699 | ₩19,726 | -0.81% | 5.9만 |
|---|
| 2026.09.09 | ₩20,301 | ₩21,196 | ₩19,953 | ₩20,033 | -1.32% | 5.3만 |
|---|
| 2026.09.08 | ₩20,541 | ₩20,541 | ₩20,060 | ₩20,354 | -0.91% | 6.4만 |
|---|
| 2026.09.04 | ₩20,554 | ₩21,223 | ₩20,554 | ₩20,848 | +1.43% | 4.7만 |
|---|
| 2026.09.03 | ₩22,025 | ₩22,252 | ₩20,647 | ₩20,742 | -5.83% | 15.9만 |
|---|
| 2026.09.02 | ₩21,971 | ₩22,987 | ₩21,717 | ₩21,837 | -0.61% | 11.6만 |
|---|
| 2026.09.01 | ₩22,025 | ₩22,532 | ₩21,517 | ₩21,878 | -0.67% | 8.7만 |
|---|
| 2026.08.31 | ₩22,359 | ₩22,359 | ₩21,557 | ₩21,771 | -2.63% | 10.3만 |
|---|
| 2026.08.28 | ₩22,532 | ₩22,719 | ₩22,078 | ₩22,559 | +0.12% | 12.1만 |
|---|
| 2026.08.27 | ₩21,624 | ₩22,439 | ₩21,036 | ₩22,385 | +3.52% | 16.5만 |
|---|
| 2026.08.26 | ₩21,463 | ₩21,837 | ₩21,183 | ₩21,624 | +0.75% | 8.1만 |
|---|
| 2026.08.25 | ₩21,089 | ₩21,797 | ₩20,715 | ₩21,477 | +1.84% | 12만 |
|---|
| 2026.08.24 | ₩21,477 | ₩21,958 | ₩21,056 | ₩21,116 | -1.68% | 11.5만 |
|---|
| 2026.08.21 | ₩22,038 | ₩23,027 | ₩21,396 | ₩21,450 | -2.67% | 26.4만 |
|---|
| 2026.08.20 | ₩20,715 | ₩22,065 | ₩20,341 | ₩22,051 | +6.45% | 41.9만 |
|---|
| 2026.08.19 | ₩20,047 | ₩20,808 | ₩19,432 | ₩20,742 | +3.47% | 30.9만 |
|---|
| 2026.08.18 | ₩18,496 | ₩19,940 | ₩18,376 | ₩19,886 | +7.51% | 29만 |
|---|
| 2026.08.17 | ₩19,098 | ₩19,378 | ₩18,323 | ₩18,416 | -3.57% | 9만 |
|---|
| 2026.08.14 | ₩18,817 | ₩19,378 | ₩18,443 | ₩19,138 | +1.70% | 7.7만 |
|---|
| 2026.08.13 | ₩18,536 | ₩18,924 | ₩18,403 | ₩18,697 | +0.87% | 12.7만 |
|---|
| 2026.08.12 | ₩18,269 | ₩18,737 | ₩17,775 | ₩18,336 | +0.37% | 15만 |
|---|
| 2026.08.11 | ₩18,389 | ₩18,550 | ₩17,962 | ₩18,349 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩18,323 | ₩18,750 | ₩18,082 | ₩18,349 | +0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩18,309 | ₩18,777 | ₩18,269 | ₩18,470 | +0.88% | 9.6만 |
|---|
| 2026.08.06 | ₩18,577 | ₩20,274 | ₩17,975 | ₩18,309 | -1.44% | 42.6만 |
|---|
| 2026.08.05 | ₩17,975 | ₩18,216 | ₩17,240 | ₩18,122 | +0.82% | 17.2만 |
|---|
| 2026.08.04 | ₩17,080 | ₩18,309 | ₩17,080 | ₩17,948 | +5.09% | 16.1만 |
|---|
| 2026.08.03 | ₩17,267 | ₩17,915 | ₩17,093 | ₩17,280 | +0.08% | 19.9만 |
|---|
| 2026.07.31 | ₩16,919 | ₩17,204 | ₩16,452 | ₩16,826 | -0.55% | 8만 |
|---|
| 2026.07.30 | ₩16,786 | ₩17,374 | ₩16,532 | ₩16,919 | +0.80% | 12.6만 |
|---|
| 2026.07.29 | ₩16,411 | ₩17,394 | ₩16,104 | ₩17,080 | +4.07% | 13.8만 |
|---|
| 2026.07.28 | ₩15,423 | ₩16,752 | ₩15,423 | ₩16,452 | +6.67% | 15.1만 |
|---|
| 2026.07.27 | ₩14,687 | ₩15,449 | ₩14,687 | ₩15,302 | +4.19% | 4.7만 |
|---|
| 2026.07.24 | ₩14,776 | ₩15,155 | ₩14,420 | ₩14,434 | -2.32% | 3.6만 |
|---|
| 2026.07.23 | ₩14,474 | ₩14,928 | ₩14,300 | ₩14,701 | +1.57% | 7.2만 |
|---|
| 2026.07.22 | ₩15,329 | ₩15,369 | ₩14,447 | ₩14,728 | -3.92% | 9.2만 |
|---|
| 2026.07.21 | ₩14,981 | ₩15,710 | ₩14,915 | ₩15,369 | +2.59% | 13.7만 |
|---|
| 2026.07.20 | ₩15,610 | ₩15,610 | ₩15,088 | ₩15,142 | -3.00% | 3.2만 |
|---|
| 2026.07.17 | ₩15,610 | ₩15,970 | ₩15,129 | ₩15,583 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩14,808 | ₩16,198 | ₩14,364 | ₩15,797 | +6.68% | 13.1만 |
|---|
| 2026.07.15 | ₩14,220 | ₩15,173 | ₩13,952 | ₩14,808 | +4.14% | 18.3만 |
|---|
| 2026.07.14 | ₩16,251 | ₩16,652 | ₩13,244 | ₩14,434 | -11.18% | 47.6만 |
|---|
| 2026.07.13 | ₩15,810 | ₩16,264 | ₩15,650 | ₩16,184 | +2.37% | 6.9만 |
|---|
| 2026.07.10 | ₩16,558 | ₩16,558 | ₩15,463 | ₩15,904 | -3.95% | 11.8만 |
|---|
| 2026.07.09 | ₩16,144 | ₩16,432 | ₩15,382 | ₩16,318 | +1.08% | 15.4만 |
|---|
| 2026.07.08 | ₩16,492 | ₩16,665 | ₩15,877 | ₩16,184 | -1.86% | 19.7만 |
|---|
| 2026.07.07 | ₩16,438 | ₩17,461 | ₩16,371 | ₩16,799 | +2.20% | 34.7만 |
|---|
| 2026.07.06 | ₩15,142 | ₩16,518 | ₩15,122 | ₩16,425 | +8.47% | 16.5만 |
|---|
| 2026.07.02 | ₩15,730 | ₩16,037 | ₩14,941 | ₩15,155 | -3.65% | 11.9만 |
|---|
| 2026.07.01 | ₩14,474 | ₩15,997 | ₩13,952 | ₩15,650 | +8.13% | 27.6만 |
|---|
| 2026.06.30 | ₩14,714 | ₩14,861 | ₩13,819 | ₩13,872 | -5.72% | 9.2만 |
|---|
| 2026.06.29 | ₩15,750 | ₩15,997 | ₩14,781 | ₩14,861 | -5.64% | 12만 |
|---|
| 2026.06.26 | ₩15,048 | ₩15,823 | ₩14,968 | ₩15,717 | +4.44% | 31.2만 |
|---|
| 2026.06.25 | ₩14,834 | ₩15,402 | ₩14,601 | ₩15,022 | +1.26% | 9.1만 |
|---|
| 2026.06.24 | ₩14,367 | ₩15,583 | ₩14,300 | ₩14,821 | +3.16% | 18.9만 |
|---|
| 2026.06.23 | ₩12,977 | ₩14,353 | ₩12,673 | ₩14,287 | +10.09% | 12.1만 |
|---|
| 2026.06.22 | ₩13,364 | ₩13,765 | ₩12,933 | ₩13,151 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩13,525 | ₩13,525 | ₩12,963 | ₩13,458 | -0.49% | 8.6만 |
|---|
| 2026.06.17 | ₩13,979 | ₩14,273 | ₩12,696 | ₩13,338 | -4.59% | 15.1만 |
|---|
| 2026.06.16 | ₩14,808 | ₩14,875 | ₩13,645 | ₩14,126 | -4.60% | 33.6만 |
|---|
| 2026.06.15 | ₩15,516 | ₩15,630 | ₩14,540 | ₩14,748 | -4.95% | 9.3만 |
|---|
| 2026.06.12 | ₩15,529 | ₩15,696 | ₩15,155 | ₩15,262 | -1.72% | 5.6만 |
|---|
| 2026.06.11 | ₩15,329 | ₩15,663 | ₩14,908 | ₩15,529 | +1.31% | 4.8만 |
|---|
| 2026.06.10 | ₩15,035 | ₩16,318 | ₩15,035 | ₩15,302 | +1.78% | 8.1만 |
|---|
| 2026.06.09 | ₩14,941 | ₩15,302 | ₩14,447 | ₩15,088 | +0.98% | 7.4만 |
|---|
| 2026.06.08 | ₩14,875 | ₩15,302 | ₩14,748 | ₩14,768 | -0.72% | 4.7만 |
|---|
| 2026.06.05 | ₩14,901 | ₩15,409 | ₩14,601 | ₩14,794 | -0.72% | 7.9만 |
|---|
| 2026.06.04 | ₩13,832 | ₩15,048 | ₩13,832 | ₩14,888 | +7.63% | 11.5만 |
|---|
| 2026.06.03 | ₩13,498 | ₩13,819 | ₩13,110 | ₩13,632 | +0.99% | 13.9만 |
|---|
| 2026.06.02 | ₩14,808 | ₩14,834 | ₩13,578 | ₩13,592 | -8.21% | 14.8만 |
|---|
| 2026.06.01 | ₩15,035 | ₩16,104 | ₩14,794 | ₩14,834 | -1.33% | 17.4만 |
|---|
| 2026.05.29 | ₩15,864 | ₩15,950 | ₩15,155 | ₩15,262 | -3.79% | 10.4만 |
|---|
| 2026.05.28 | ₩15,516 | ₩16,258 | ₩15,142 | ₩15,783 | +1.72% | 9.5만 |
|---|
| 2026.05.27 | ₩15,904 | ₩16,204 | ₩15,503 | ₩15,663 | -1.51% | 18.1만 |
|---|
| 2026.05.26 | ₩16,505 | ₩16,585 | ₩15,663 | ₩15,890 | -3.72% | 23.9만 |
|---|
| 2026.05.22 | ₩17,213 | ₩17,374 | ₩16,158 | ₩16,184 | -5.98% | 33.5만 |
|---|
| 2026.05.21 | ₩15,730 | ₩17,387 | ₩15,543 | ₩16,906 | +7.48% | 87.2만 |
|---|
| 2026.05.20 | ₩15,249 | ₩16,198 | ₩14,621 | ₩15,730 | +3.16% | 28.7만 |
|---|
| 2026.05.19 | ₩14,353 | ₩15,423 | ₩14,313 | ₩15,088 | +5.12% | 48.2만 |
|---|
| 2026.05.18 | ₩14,701 | ₩15,022 | ₩13,753 | ₩14,607 | -0.64% | 27.7만 |
|---|
| 2026.05.15 | ₩13,993 | ₩14,968 | ₩13,993 | ₩14,714 | +5.16% | 32.3만 |
|---|
| 2026.05.14 | ₩13,712 | ₩14,500 | ₩13,231 | ₩14,380 | +4.87% | 27.2만 |
|---|
| 2026.05.13 | ₩12,870 | ₩14,133 | ₩12,870 | ₩13,672 | +6.23% | 18.8만 |
|---|
| 2026.05.12 | ₩12,910 | ₩13,364 | ₩12,790 | ₩13,137 | +1.76% | 16.4만 |
|---|
| 2026.05.11 | ₩12,870 | ₩13,077 | ₩12,723 | ₩12,910 | +0.31% | 7.8만 |
|---|
| 2026.05.08 | ₩13,110 | ₩13,364 | ₩12,803 | ₩13,097 | -0.10% | 17.6만 |
|---|
| 2026.05.07 | ₩13,217 | ₩13,451 | ₩12,696 | ₩13,030 | -1.42% | 11만 |
|---|
| 2026.05.06 | ₩12,696 | ₩13,712 | ₩12,255 | ₩13,151 | +3.58% | 24.7만 |
|---|
| 2026.05.05 | ₩12,162 | ₩12,422 | ₩11,767 | ₩11,921 | -1.98% | 13.5만 |
|---|
| 2026.05.04 | ₩12,536 | ₩12,736 | ₩11,827 | ₩12,148 | -3.09% | 10.3만 |
|---|
| 2026.05.01 | ₩11,988 | ₩12,830 | ₩11,854 | ₩12,669 | +5.69% | 10.8만 |
|---|
| 2026.04.30 | ₩11,801 | ₩12,015 | ₩11,574 | ₩11,881 | +0.68% | 8.3만 |
|---|
| 2026.04.29 | ₩12,095 | ₩12,215 | ₩11,360 | ₩11,801 | -2.43% | 11.9만 |
|---|
| 2026.04.28 | ₩13,084 | ₩13,418 | ₩12,055 | ₩12,122 | -7.35% | 12.4만 |
|---|
| 2026.04.27 | ₩13,565 | ₩13,819 | ₩13,164 | ₩13,177 | -2.86% | 5.9만 |
|---|
| 2026.04.24 | ₩13,498 | ₩14,033 | ₩13,137 | ₩13,645 | +1.09% | 10.3만 |
|---|
| 2026.04.23 | ₩14,033 | ₩14,601 | ₩13,378 | ₩13,471 | -4.00% | 7.7만 |
|---|
| 2026.04.22 | ₩14,420 | ₩14,621 | ₩14,046 | ₩14,193 | -1.58% | 6.9만 |
|---|
| 2026.04.21 | ₩14,621 | ₩15,062 | ₩14,333 | ₩14,367 | -1.74% | 20.4만 |
|---|
| 2026.04.20 | ₩14,607 | ₩14,908 | ₩14,500 | ₩14,621 | +0.09% | 9.9만 |
|---|
| 2026.04.17 | ₩14,540 | ₩14,915 | ₩14,233 | ₩14,674 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩14,647 | ₩14,701 | ₩14,059 | ₩14,273 | -2.55% | 7.4만 |
|---|
| 2026.04.15 | ₩14,140 | ₩14,768 | ₩13,952 | ₩14,634 | +3.50% | 24.7만 |
|---|
| 2026.04.14 | ₩13,124 | ₩14,200 | ₩13,124 | ₩13,952 | +6.31% | 22.9만 |
|---|
| 2026.04.13 | ₩11,707 | ₩13,151 | ₩11,360 | ₩12,963 | +10.73% | 21.1만 |
|---|
| 2026.04.10 | ₩12,830 | ₩13,110 | ₩11,894 | ₩11,948 | -6.88% | 11.3만 |
|---|
| 2026.04.09 | ₩13,110 | ₩13,124 | ₩12,696 | ₩12,990 | -0.92% | 4.2만 |
|---|
| 2026.04.08 | ₩13,712 | ₩14,033 | ₩13,137 | ₩13,358 | -2.58% | 17.3만 |
|---|
| 2026.04.07 | ₩12,923 | ₩13,231 | ₩12,309 | ₩13,017 | +0.72% | 8.2만 |
|---|
| 2026.04.06 | ₩12,923 | ₩13,271 | ₩12,790 | ₩12,950 | +0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩12,843 | ₩13,177 | ₩12,509 | ₩13,004 | +1.25% | 2.5만 |
|---|
| 2026.04.01 | ₩12,269 | ₩13,151 | ₩12,255 | ₩12,870 | +4.90% | 18.3만 |
|---|
| 2026.03.31 | ₩12,576 | ₩13,131 | ₩11,848 | ₩12,095 | -3.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,910 | ₩12,977 | ₩12,028 | ₩12,335 | -4.45% | 7만 |
|---|
| 2026.03.27 | ₩13,097 | ₩13,358 | ₩12,764 | ₩12,910 | -1.43% | 5.1만 |
|---|
| 2026.03.26 | ₩13,231 | ₩13,872 | ₩13,097 | ₩13,177 | -0.40% | 4.9만 |
|---|
| 2026.03.25 | ₩13,999 | ₩14,099 | ₩13,471 | ₩13,498 | -3.58% | 4.7만 |
|---|
| 2026.03.24 | ₩13,752 | ₩14,013 | ₩13,217 | ₩13,618 | -0.97% | 7만 |
|---|
| 2026.03.23 | ₩13,765 | ₩14,073 | ₩13,552 | ₩13,899 | +0.97% | 7.6만 |
|---|
| 2026.03.20 | ₩14,340 | ₩14,627 | ₩13,097 | ₩13,351 | -6.90% | 26.4만 |
|---|
| 2026.03.19 | ₩14,634 | ₩14,741 | ₩14,073 | ₩14,514 | -0.82% | 10.6만 |
|---|
| 2026.03.18 | ₩15,556 | ₩15,556 | ₩14,420 | ₩14,674 | -5.67% | 28.7만 |
|---|
| 2026.03.17 | ₩15,890 | ₩16,158 | ₩15,423 | ₩15,636 | -1.60% | 5.5만 |
|---|
| 2026.03.16 | ₩15,302 | ₩15,970 | ₩15,302 | ₩15,636 | +2.18% | 7.1만 |
|---|
| 2026.03.13 | ₩15,182 | ₩15,583 | ₩14,901 | ₩15,235 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩15,396 | ₩15,770 | ₩14,901 | ₩15,182 | -1.39% | 11.5만 |
|---|
| 2026.03.11 | ₩15,529 | ₩16,031 | ₩15,436 | ₩15,636 | +0.69% | 6.9만 |
|---|
| 2026.03.10 | ₩15,984 | ₩16,599 | ₩15,396 | ₩15,770 | -1.34% | 14.3만 |
|---|
| 2026.03.09 | ₩15,770 | ₩16,391 | ₩14,941 | ₩15,957 | +1.19% | 11.6만 |
|---|
| 2026.03.06 | ₩16,171 | ₩16,492 | ₩15,102 | ₩16,037 | -0.83% | 15.1만 |
|---|
| 2026.03.05 | ₩17,106 | ₩17,481 | ₩15,930 | ₩16,465 | -3.75% | 14.7만 |
|---|
| 2026.03.04 | ₩17,761 | ₩18,590 | ₩17,267 | ₩17,360 | -2.26% | 12.7만 |
|---|
| 2026.03.03 | ₩17,708 | ₩18,470 | ₩17,000 | ₩17,654 | -0.30% | 15.8만 |
|---|
| 2026.03.02 | ₩19,165 | ₩19,365 | ₩17,307 | ₩17,868 | -6.76% | 42만 |
|---|
| 2026.02.27 | ₩19,165 | ₩20,301 | ₩18,764 | ₩19,472 | +1.60% | 24.8만 |
|---|
| 2026.02.26 | ₩16,786 | ₩20,194 | ₩16,772 | ₩19,459 | +15.92% | 74만 |
|---|
| 2026.02.25 | ₩17,481 | ₩17,654 | ₩16,104 | ₩16,786 | -3.98% | 17.8만 |
|---|
| 2026.02.24 | ₩17,187 | ₩17,694 | ₩16,438 | ₩17,454 | +1.56% | 21.1만 |
|---|
| 2026.02.23 | ₩16,665 | ₩17,454 | ₩16,478 | ₩17,441 | +4.65% | 19.4만 |
|---|
| 2026.02.20 | ₩16,639 | ₩17,106 | ₩16,331 | ₩17,066 | +2.57% | 11.7만 |
|---|
| 2026.02.19 | ₩15,837 | ₩16,746 | ₩15,636 | ₩16,719 | +5.57% | 8.3만 |
|---|
| 2026.02.18 | ₩14,848 | ₩15,944 | ₩14,834 | ₩15,837 | +6.66% | 5.5만 |
|---|
| 2026.02.17 | ₩14,607 | ₩15,169 | ₩14,500 | ₩14,941 | +2.29% | 5.9만 |
|---|
| 2026.02.13 | ₩14,901 | ₩15,048 | ₩14,313 | ₩14,634 | -1.79% | 7만 |
|---|
| 2026.02.12 | ₩15,316 | ₩15,369 | ₩14,233 | ₩14,380 | -6.11% | 8만 |
|---|
| 2026.02.11 | ₩16,184 | ₩16,184 | ₩14,694 | ₩15,262 | -5.70% | 14.9만 |
|---|
| 2026.02.10 | ₩16,171 | ₩16,893 | ₩15,984 | ₩16,091 | -0.50% | 6.6만 |
|---|
| 2026.02.09 | ₩15,503 | ₩16,492 | ₩15,095 | ₩16,104 | +3.88% | 7.8만 |
|---|
| 2026.02.06 | ₩15,129 | ₩15,797 | ₩14,834 | ₩15,596 | +3.09% | 5.8만 |
|---|
| 2026.02.05 | ₩15,409 | ₩15,850 | ₩14,834 | ₩15,088 | -2.08% | 5.2만 |
|---|
| 2026.02.04 | ₩16,211 | ₩16,211 | ₩14,941 | ₩15,382 | -5.11% | 8.8만 |
|---|
| 2026.02.03 | ₩16,706 | ₩16,719 | ₩15,636 | ₩15,957 | -4.48% | 7.8만 |
|---|
| 2026.02.02 | ₩16,665 | ₩17,093 | ₩16,558 | ₩16,652 | -0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩16,732 | ₩16,919 | ₩16,037 | ₩16,599 | -0.80% | 11.5만 |
|---|
| 2026.01.29 | ₩17,400 | ₩17,441 | ₩16,518 | ₩16,933 | -2.69% | 4.5만 |
|---|
| 2026.01.28 | ₩17,988 | ₩18,075 | ₩17,140 | ₩17,160 | -4.61% | 6.3만 |
|---|
| 2026.01.27 | ₩17,454 | ₩18,376 | ₩17,213 | ₩17,988 | +3.06% | 9.5만 |
|---|
| 2026.01.26 | ₩17,588 | ₩18,035 | ₩17,240 | ₩17,681 | +0.53% | 10.8만 |
|---|
| 2026.01.23 | ₩17,574 | ₩17,868 | ₩17,113 | ₩17,681 | +0.61% | 9.9만 |
|---|
| 2026.01.22 | ₩17,948 | ₩18,109 | ₩17,106 | ₩17,708 | -1.34% | 11.8만 |
|---|
| 2026.01.21 | ₩16,859 | ₩17,815 | ₩16,859 | ₩17,681 | +4.88% | 8만 |
|---|
| 2026.01.20 | ₩16,772 | ₩18,189 | ₩16,492 | ₩16,946 | +1.04% | 23.5만 |
|---|
| 2026.01.16 | ₩17,975 | ₩18,296 | ₩16,772 | ₩16,799 | -6.54% | 17만 |
|---|
| 2026.01.15 | ₩17,106 | ₩18,455 | ₩16,532 | ₩18,095 | +5.78% | 9.4만 |
|---|
| 2026.01.14 | ₩19,191 | ₩19,226 | ₩16,812 | ₩17,053 | -11.14% | 8만 |
|---|
| 2026.01.13 | ₩19,632 | ₩19,632 | ₩18,176 | ₩19,071 | -2.86% | 12.4만 |
|---|
| 2026.01.12 | ₩17,681 | ₩19,900 | ₩17,160 | ₩19,298 | +9.15% | 18.2만 |
|---|
| 2026.01.09 | ₩17,748 | ₩17,748 | ₩16,706 | ₩16,959 | -4.44% | 4.5만 |
|---|
| 2026.01.08 | ₩17,374 | ₩17,574 | ₩17,093 | ₩17,200 | -1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩16,592 | ₩17,314 | ₩16,552 | ₩17,106 | +3.10% | 5.3만 |
|---|
| 2026.01.06 | ₩16,077 | ₩16,866 | ₩16,004 | ₩16,619 | +3.37% | 4.4만 |
|---|
| 2026.01.05 | ₩15,463 | ₩16,465 | ₩15,463 | ₩16,158 | +4.49% | 6.8만 |
|---|
| 2026.01.02 | ₩16,505 | ₩17,173 | ₩15,302 | ₩15,543 | -5.83% | 11.8만 |
|---|
| 2025.12.31 | ₩17,761 | ₩17,761 | ₩16,438 | ₩16,505 | -7.07% | 10.2만 |
|---|
| 2025.12.30 | ₩17,601 | ₩18,229 | ₩17,360 | ₩17,788 | +1.06% | 6.2만 |
|---|
| 2025.12.29 | ₩18,309 | ₩18,697 | ₩17,441 | ₩17,601 | -3.87% | 7.3만 |
|---|
| 2025.12.26 | ₩18,443 | ₩18,630 | ₩17,601 | ₩18,323 | -0.65% | 11.9만 |
|---|
| 2025.12.24 | ₩18,510 | ₩18,897 | ₩17,748 | ₩18,456 | -0.29% | 5만 |
|---|
| 2025.12.23 | ₩17,020 | ₩18,269 | ₩16,986 | ₩18,042 | +6.01% | 6.2만 |
|---|
| 2025.12.22 | ₩16,906 | ₩17,692 | ₩16,726 | ₩17,347 | +2.61% | 4.7만 |
|---|
| 2025.12.19 | ₩16,799 | ₩17,187 | ₩16,465 | ₩17,173 | +2.23% | 11.5만 |
|---|
| 2025.12.18 | ₩17,160 | ₩17,547 | ₩16,612 | ₩16,786 | -2.18% | 3.3만 |
|---|
| 2025.12.17 | ₩17,267 | ₩17,414 | ₩16,712 | ₩16,839 | -2.48% | 2.6만 |
|---|
| 2025.12.16 | ₩17,614 | ₩17,614 | ₩16,345 | ₩16,839 | -4.40% | 7.2만 |
|---|
| 2025.12.15 | ₩17,574 | ₩17,668 | ₩17,040 | ₩17,253 | -1.83% | 3만 |
|---|
| 2025.12.12 | ₩17,531 | ₩17,708 | ₩17,124 | ₩17,307 | -1.28% | 5.8만 |
|---|
| 2025.12.11 | ₩17,053 | ₩17,694 | ₩16,659 | ₩17,547 | +2.90% | 5.4만 |
|---|
| 2025.12.10 | ₩17,133 | ₩17,970 | ₩16,866 | ₩16,973 | -0.94% | 6.4만 |
|---|
| 2025.12.09 | ₩16,847 | ₩17,654 | ₩16,458 | ₩17,294 | +2.65% | 5.6만 |
|---|
| 2025.12.08 | ₩17,681 | ₩17,735 | ₩16,398 | ₩16,452 | -6.95% | 10.3만 |
|---|
| 2025.12.05 | ₩19,031 | ₩19,378 | ₩16,819 | ₩17,721 | -6.88% | 25.1만 |
|---|
| 2025.12.04 | ₩22,292 | ₩22,719 | ₩18,857 | ₩19,258 | -13.61% | 19.2만 |
|---|
| 2025.12.03 | ₩19,833 | ₩22,973 | ₩19,819 | ₩22,706 | +14.49% | 9.8만 |
|---|
| 2025.12.02 | ₩20,073 | ₩20,675 | ₩19,753 | ₩20,194 | +0.60% | 8만 |
|---|
| 2025.12.01 | ₩21,396 | ₩21,757 | ₩19,946 | ₩20,033 | -6.37% | 10.1만 |
|---|
| 2025.11.28 | ₩21,530 | ₩22,653 | ₩20,786 | ₩21,757 | +1.06% | 6만 |
|---|
| 2025.11.26 | ₩19,392 | ₩21,757 | ₩19,392 | ₩21,664 | +11.72% | 8.8만 |
|---|
| 2025.11.25 | ₩18,643 | ₩19,766 | ₩17,748 | ₩19,712 | +5.73% | 5.6만 |
|---|
| 2025.11.24 | ₩17,000 | ₩19,111 | ₩16,906 | ₩18,563 | +9.20% | 14.3만 |
|---|
| 2025.11.21 | ₩15,556 | ₩16,706 | ₩15,439 | ₩16,692 | +7.30% | 3.5만 |
|---|
| 2025.11.20 | ₩15,970 | ₩16,425 | ₩15,703 | ₩15,797 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩16,505 | ₩16,532 | ₩15,636 | ₩15,823 | -4.13% | 6.1만 |
|---|
| 2025.11.18 | ₩16,385 | ₩16,893 | ₩16,184 | ₩16,371 | -0.08% | 3.3만 |
|---|
| 2025.11.17 | ₩17,521 | ₩17,641 | ₩16,452 | ₩16,452 | -6.10% | 1.9만 |
|---|
| 2025.11.14 | ₩16,692 | ₩17,521 | ₩16,278 | ₩17,521 | +4.96% | 7.1만 |
|---|
| 2025.11.13 | ₩16,264 | ₩17,173 | ₩15,877 | ₩17,000 | +4.52% | 6.8만 |
|---|
| 2025.11.12 | ₩16,545 | ₩16,611 | ₩16,117 | ₩16,492 | -0.32% | 5.1만 |
|---|
| 2025.11.11 | ₩16,799 | ₩17,224 | ₩16,198 | ₩16,278 | -3.10% | 5.6만 |
|---|
| 2025.11.10 | ₩18,269 | ₩18,536 | ₩16,799 | ₩16,853 | -7.75% | 11.2만 |
|---|
| 2025.11.07 | ₩17,040 | ₩18,710 | ₩16,532 | ₩18,256 | +7.14% | 12.3만 |
|---|
| 2025.11.06 | ₩16,091 | ₩16,091 | ₩15,717 | ₩15,890 | -1.25% | 3.7만 |
|---|
| 2025.11.05 | ₩16,853 | ₩16,853 | ₩15,717 | ₩16,171 | -4.04% | 3.5만 |
|---|
| 2025.11.04 | ₩16,238 | ₩16,959 | ₩15,717 | ₩16,518 | +1.73% | 7.2만 |
|---|
| 2025.11.03 | ₩17,227 | ₩17,280 | ₩16,037 | ₩16,331 | -5.20% | 4.6만 |
|---|
| 2025.10.31 | ₩17,253 | ₩17,374 | ₩16,371 | ₩17,227 | -0.15% | 7.3만 |
|---|
| 2025.10.30 | ₩16,786 | ₩17,487 | ₩16,572 | ₩16,986 | +1.19% | 4.1만 |
|---|
| 2025.10.29 | ₩17,588 | ₩17,868 | ₩16,545 | ₩16,719 | -4.94% | 6.8만 |
|---|
| 2025.10.28 | ₩18,029 | ₩18,101 | ₩17,080 | ₩17,534 | -2.74% | 3.7만 |
|---|
| 2025.10.27 | ₩17,708 | ₩18,162 | ₩17,561 | ₩18,095 | +2.19% | 3만 |
|---|
| 2025.10.24 | ₩17,441 | ₩18,336 | ₩17,080 | ₩18,015 | +3.30% | 4.5만 |
|---|
| 2025.10.23 | ₩18,563 | ₩18,563 | ₩17,374 | ₩17,387 | -6.34% | 3.9만 |
|---|
| 2025.10.22 | ₩18,523 | ₩18,844 | ₩17,875 | ₩18,563 | +0.22% | 5.6만 |
|---|
| 2025.10.21 | ₩18,689 | ₩19,111 | ₩18,689 | ₩18,844 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩18,256 | ₩19,298 | ₩18,055 | ₩19,231 | +5.34% | 3.8만 |
|---|
| 2025.10.17 | ₩17,841 | ₩18,176 | ₩17,654 | ₩18,109 | +1.50% | 12.1만 |
|---|
| 2025.10.16 | ₩17,988 | ₩18,784 | ₩17,988 | ₩18,216 | +1.26% | 5.2만 |
|---|
| 2025.10.15 | ₩18,937 | ₩19,071 | ₩18,082 | ₩18,242 | -3.67% | 6.9만 |
|---|
| 2025.10.14 | ₩17,347 | ₩18,630 | ₩16,986 | ₩18,630 | +7.40% | 8.5만 |
|---|
| 2025.10.13 | ₩17,454 | ₩17,862 | ₩17,387 | ₩17,547 | +0.54% | 4.1만 |
|---|
| 2025.10.10 | ₩18,282 | ₩18,282 | ₩17,310 | ₩17,534 | -4.09% | 7.7만 |
|---|