시장 데이터를 불러오는 중
전체 종목
케어 클라우드 과거 주가
CareCloud, Inc. - Common Stock · CCLD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CareCloud, Inc. - Common Stock · CCLD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,600 | ₩2,693 | ₩2,586 | ₩2,680 | +3.09% | 21.5만 |
| 2026.10.08 | ₩2,680 | ₩2,707 | ₩2,580 | ₩2,600 | -3.00% | 49.4만 |
| 2026.10.07 | ₩2,774 | ₩2,774 | ₩2,680 | ₩2,693 | -2.90% | 14.8만 |
| 2026.10.06 | ₩2,774 | ₩2,827 | ₩2,720 | ₩2,774 | 0.00% | 25만 |
| 2026.10.05 | ₩2,734 | ₩2,801 | ₩2,720 | ₩2,734 | 0.00% | 13.2만 |
| 2026.10.02 | ₩2,774 | ₩2,781 | ₩2,707 | ₩2,707 | -2.42% | 14.1만 |
| 2026.10.01 | ₩2,734 | ₩2,767 | ₩2,667 | ₩2,734 | 0.00% | 30.3만 |
| 2026.09.30 | ₩2,787 | ₩2,787 | ₩2,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,734 |
| -1.92% |
| 7.4만 |
| 2026.09.29 | ₩2,707 | ₩2,841 | ₩2,707 | ₩2,787 | +2.97% | 19.5만 |
|---|
| 2026.09.28 | ₩2,774 | ₩2,807 | ₩2,720 | ₩2,747 | -0.97% | 18.3만 |
|---|
| 2026.09.25 | ₩2,747 | ₩2,801 | ₩2,727 | ₩2,747 | 0.00% | 14만 |
|---|
| 2026.09.24 | ₩2,760 | ₩2,794 | ₩2,734 | ₩2,760 | 0.00% | 14만 |
|---|
| 2026.09.23 | ₩2,868 | ₩2,868 | ₩2,754 | ₩2,760 | -3.74% | 22만 |
|---|
| 2026.09.22 | ₩2,894 | ₩2,915 | ₩2,854 | ₩2,881 | -0.46% | 15.2만 |
|---|
| 2026.09.21 | ₩2,894 | ₩2,915 | ₩2,861 | ₩2,881 | -0.46% | 18.4만 |
|---|
| 2026.09.18 | ₩2,988 | ₩2,988 | ₩2,888 | ₩2,908 | -2.69% | 13.5만 |
|---|
| 2026.09.17 | ₩2,868 | ₩2,988 | ₩2,861 | ₩2,975 | +3.74% | 56.5만 |
|---|
| 2026.09.16 | ₩2,747 | ₩2,841 | ₩2,734 | ₩2,801 | +1.95% | 27.4만 |
|---|
| 2026.09.15 | ₩2,774 | ₩2,801 | ₩2,747 | ₩2,747 | -0.97% | 12.6만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,848 | ₩2,747 | ₩2,801 | +1.95% | 10.4만 |
|---|
| 2026.09.11 | ₩2,760 | ₩2,774 | ₩2,734 | ₩2,747 | -0.49% | 9.9만 |
|---|
| 2026.09.10 | ₩2,827 | ₩2,834 | ₩2,720 | ₩2,734 | -3.32% | 31.5만 |
|---|
| 2026.09.09 | ₩2,827 | ₩2,908 | ₩2,827 | ₩2,827 | 0.00% | 24만 |
|---|
| 2026.09.08 | ₩3,002 | ₩3,002 | ₩2,861 | ₩2,908 | -3.12% | 60.2만 |
|---|
| 2026.09.04 | ₩3,002 | ₩3,028 | ₩2,948 | ₩2,988 | -0.45% | 42.7만 |
|---|
| 2026.09.03 | ₩3,015 | ₩3,028 | ₩2,935 | ₩3,002 | -0.44% | 34.3만 |
|---|
| 2026.09.02 | ₩3,028 | ₩3,082 | ₩2,975 | ₩3,002 | -0.88% | 25.6만 |
|---|
| 2026.09.01 | ₩3,149 | ₩3,149 | ₩3,015 | ₩3,028 | -3.83% | 26.9만 |
|---|
| 2026.08.31 | ₩3,296 | ₩3,310 | ₩3,122 | ₩3,149 | -4.47% | 72.4만 |
|---|
| 2026.08.28 | ₩3,363 | ₩3,491 | ₩3,256 | ₩3,337 | -0.80% | 102.9만 |
|---|
| 2026.08.27 | ₩3,524 | ₩3,752 | ₩3,511 | ₩3,564 | +1.14% | 63.5만 |
|---|
| 2026.08.26 | ₩3,229 | ₩3,551 | ₩3,229 | ₩3,538 | +9.54% | 41.6만 |
|---|
| 2026.08.25 | ₩3,337 | ₩3,363 | ₩3,216 | ₩3,229 | -3.21% | 16.6만 |
|---|
| 2026.08.24 | ₩3,350 | ₩3,430 | ₩3,296 | ₩3,350 | 0.00% | 15.1만 |
|---|
| 2026.08.21 | ₩3,497 | ₩3,518 | ₩3,350 | ₩3,363 | -3.83% | 29.4만 |
|---|
| 2026.08.20 | ₩3,511 | ₩3,585 | ₩3,484 | ₩3,524 | +0.38% | 26.6만 |
|---|
| 2026.08.19 | ₩3,497 | ₩3,578 | ₩3,471 | ₩3,538 | +1.15% | 19.2만 |
|---|
| 2026.08.18 | ₩3,296 | ₩3,518 | ₩3,296 | ₩3,471 | +5.28% | 25.1만 |
|---|
| 2026.08.17 | ₩3,457 | ₩3,551 | ₩3,296 | ₩3,310 | -4.26% | 50.1만 |
|---|
| 2026.08.14 | ₩3,283 | ₩3,531 | ₩3,243 | ₩3,471 | +5.71% | 40.4만 |
|---|
| 2026.08.13 | ₩3,270 | ₩3,370 | ₩3,243 | ₩3,283 | +0.41% | 26.8만 |
|---|
| 2026.08.12 | ₩3,216 | ₩3,317 | ₩3,196 | ₩3,283 | +2.08% | 28.4만 |
|---|
| 2026.08.11 | ₩3,243 | ₩3,350 | ₩3,216 | ₩3,270 | +0.83% | 25만 |
|---|
| 2026.08.10 | ₩3,484 | ₩3,578 | ₩3,216 | ₩3,229 | -7.31% | 44.1만 |
|---|
| 2026.08.07 | ₩3,122 | ₩3,563 | ₩3,122 | ₩3,524 | +12.88% | 45.6만 |
|---|
| 2026.08.06 | ₩2,948 | ₩3,189 | ₩2,720 | ₩3,109 | +5.45% | 192.1만 |
|---|
| 2026.08.05 | ₩3,524 | ₩3,544 | ₩3,235 | ₩3,404 | -3.42% | 56.8만 |
|---|
| 2026.08.04 | ₩3,551 | ₩3,645 | ₩3,464 | ₩3,484 | -1.89% | 61.3만 |
|---|
| 2026.08.03 | ₩3,283 | ₩3,603 | ₩3,283 | ₩3,551 | +8.16% | 50.3만 |
|---|
| 2026.07.31 | ₩3,243 | ₩3,317 | ₩3,162 | ₩3,270 | +0.83% | 26.8만 |
|---|
| 2026.07.30 | ₩3,203 | ₩3,268 | ₩3,162 | ₩3,229 | +0.84% | 16.9만 |
|---|
| 2026.07.29 | ₩3,136 | ₩3,296 | ₩3,136 | ₩3,243 | +3.42% | 30.1만 |
|---|
| 2026.07.28 | ₩3,082 | ₩3,162 | ₩2,961 | ₩3,162 | +2.61% | 24.9만 |
|---|
| 2026.07.27 | ₩3,015 | ₩3,082 | ₩2,988 | ₩2,988 | -0.89% | 15.6만 |
|---|
| 2026.07.24 | ₩2,908 | ₩2,988 | ₩2,894 | ₩2,975 | +2.30% | 5.1만 |
|---|
| 2026.07.23 | ₩2,935 | ₩2,935 | ₩2,874 | ₩2,908 | -0.91% | 14.1만 |
|---|
| 2026.07.22 | ₩2,988 | ₩3,015 | ₩2,881 | ₩2,935 | -1.79% | 16.7만 |
|---|
| 2026.07.21 | ₩3,028 | ₩3,082 | ₩2,988 | ₩2,988 | -1.33% | 10만 |
|---|
| 2026.07.20 | ₩3,082 | ₩3,087 | ₩3,015 | ₩3,042 | -1.30% | 11.2만 |
|---|
| 2026.07.17 | ₩3,109 | ₩3,136 | ₩3,042 | ₩3,109 | 0.00% | 36만 |
|---|
| 2026.07.16 | ₩3,149 | ₩3,258 | ₩3,122 | ₩3,122 | -0.85% | 11.2만 |
|---|
| 2026.07.15 | ₩3,122 | ₩3,169 | ₩3,082 | ₩3,142 | +0.64% | 8.6만 |
|---|
| 2026.07.14 | ₩3,216 | ₩3,216 | ₩3,055 | ₩3,109 | -3.33% | 22.7만 |
|---|
| 2026.07.13 | ₩3,189 | ₩3,270 | ₩3,122 | ₩3,189 | 0.00% | 29만 |
|---|
| 2026.07.10 | ₩3,082 | ₩3,149 | ₩3,069 | ₩3,149 | +2.17% | 25.3만 |
|---|
| 2026.07.09 | ₩2,881 | ₩3,082 | ₩2,841 | ₩3,055 | +6.05% | 25.6만 |
|---|
| 2026.07.08 | ₩2,868 | ₩2,868 | ₩2,734 | ₩2,854 | -0.47% | 30.3만 |
|---|
| 2026.07.07 | ₩2,975 | ₩3,015 | ₩2,868 | ₩2,868 | -3.60% | 14.9만 |
|---|
| 2026.07.06 | ₩3,002 | ₩3,069 | ₩2,948 | ₩2,961 | -1.34% | 22.3만 |
|---|
| 2026.07.02 | ₩3,055 | ₩3,129 | ₩2,975 | ₩2,975 | -2.63% | 24만 |
|---|
| 2026.07.01 | ₩2,854 | ₩3,095 | ₩2,854 | ₩3,042 | +6.57% | 29.9만 |
|---|
| 2026.06.30 | ₩2,908 | ₩2,908 | ₩2,841 | ₩2,841 | -2.30% | 7.5만 |
|---|
| 2026.06.29 | ₩2,894 | ₩2,915 | ₩2,821 | ₩2,894 | 0.00% | 9만 |
|---|
| 2026.06.26 | ₩2,774 | ₩2,894 | ₩2,774 | ₩2,881 | +3.86% | 15.7만 |
|---|
| 2026.06.25 | ₩2,935 | ₩2,975 | ₩2,787 | ₩2,787 | -5.02% | 26.7만 |
|---|
| 2026.06.24 | ₩2,975 | ₩3,015 | ₩2,935 | ₩2,935 | -1.35% | 10.9만 |
|---|
| 2026.06.23 | ₩2,827 | ₩2,988 | ₩2,827 | ₩2,961 | +4.74% | 19.8만 |
|---|
| 2026.06.22 | ₩2,935 | ₩3,002 | ₩2,841 | ₩2,841 | -3.20% | 26.5만 |
|---|
| 2026.06.18 | ₩2,975 | ₩3,042 | ₩2,894 | ₩2,921 | -1.80% | 42.5만 |
|---|
| 2026.06.17 | ₩2,961 | ₩2,988 | ₩2,908 | ₩2,935 | -0.90% | 19.3만 |
|---|
| 2026.06.16 | ₩2,961 | ₩3,079 | ₩2,935 | ₩3,002 | +1.36% | 44.4만 |
|---|
| 2026.06.15 | ₩3,136 | ₩3,162 | ₩3,002 | ₩3,002 | -4.27% | 22.4만 |
|---|
| 2026.06.12 | ₩3,109 | ₩3,149 | ₩3,002 | ₩3,082 | -0.86% | 17만 |
|---|
| 2026.06.11 | ₩3,055 | ₩3,109 | ₩2,961 | ₩3,109 | +1.75% | 28.5만 |
|---|
| 2026.06.10 | ₩3,176 | ₩3,276 | ₩3,055 | ₩3,069 | -3.38% | 35.6만 |
|---|
| 2026.06.09 | ₩3,176 | ₩3,250 | ₩3,142 | ₩3,203 | +0.84% | 20.8만 |
|---|
| 2026.06.08 | ₩3,203 | ₩3,223 | ₩3,142 | ₩3,176 | -0.84% | 17.4만 |
|---|
| 2026.06.05 | ₩3,216 | ₩3,216 | ₩3,136 | ₩3,149 | -2.08% | 22만 |
|---|
| 2026.06.04 | ₩3,149 | ₩3,256 | ₩3,122 | ₩3,216 | +2.13% | 17.7만 |
|---|
| 2026.06.03 | ₩3,283 | ₩3,283 | ₩3,102 | ₩3,149 | -4.08% | 54.5만 |
|---|
| 2026.06.02 | ₩3,337 | ₩3,337 | ₩3,203 | ₩3,296 | -1.20% | 50.1만 |
|---|
| 2026.06.01 | ₩3,149 | ₩3,404 | ₩3,138 | ₩3,330 | +5.74% | 67.2만 |
|---|
| 2026.05.29 | ₩3,109 | ₩3,189 | ₩3,109 | ₩3,149 | +1.29% | 32.3만 |
|---|
| 2026.05.28 | ₩2,988 | ₩3,142 | ₩2,988 | ₩3,109 | +4.04% | 27.3만 |
|---|
| 2026.05.27 | ₩2,988 | ₩3,095 | ₩2,935 | ₩3,015 | +0.90% | 29.1만 |
|---|
| 2026.05.26 | ₩3,055 | ₩3,067 | ₩2,921 | ₩2,961 | -3.07% | 38.9만 |
|---|
| 2026.05.22 | ₩3,176 | ₩3,196 | ₩3,028 | ₩3,055 | -3.80% | 49.6만 |
|---|
| 2026.05.21 | ₩3,136 | ₩3,209 | ₩3,102 | ₩3,162 | +0.85% | 45.7만 |
|---|
| 2026.05.20 | ₩2,948 | ₩3,176 | ₩2,868 | ₩3,136 | +6.36% | 71만 |
|---|
| 2026.05.19 | ₩2,881 | ₩2,988 | ₩2,801 | ₩2,935 | +1.86% | 98만 |
|---|
| 2026.05.18 | ₩2,841 | ₩2,933 | ₩2,814 | ₩2,841 | 0.00% | 83.1만 |
|---|
| 2026.05.15 | ₩2,868 | ₩2,935 | ₩2,814 | ₩2,827 | -1.40% | 39.2만 |
|---|
| 2026.05.14 | ₩2,881 | ₩2,948 | ₩2,827 | ₩2,868 | -0.47% | 49.9만 |
|---|
| 2026.05.13 | ₩3,015 | ₩3,015 | ₩2,801 | ₩2,841 | -5.78% | 72.3만 |
|---|
| 2026.05.12 | ₩3,015 | ₩3,089 | ₩3,002 | ₩3,002 | -0.44% | 60.5만 |
|---|
| 2026.05.11 | ₩3,109 | ₩3,122 | ₩2,915 | ₩3,015 | -3.02% | 125.9만 |
|---|
| 2026.05.08 | ₩3,323 | ₩3,343 | ₩3,015 | ₩3,162 | -4.84% | 187.2만 |
|---|
| 2026.05.07 | ₩3,846 | ₩3,909 | ₩3,256 | ₩3,310 | -13.94% | 393.5만 |
|---|
| 2026.05.06 | ₩3,886 | ₩4,020 | ₩3,799 | ₩4,007 | +3.10% | 42.1만 |
|---|
| 2026.05.05 | ₩3,926 | ₩4,007 | ₩3,859 | ₩3,926 | 0.00% | 35.3만 |
|---|
| 2026.05.04 | ₩3,980 | ₩4,004 | ₩3,879 | ₩3,899 | -2.02% | 35.4만 |
|---|
| 2026.05.01 | ₩4,060 | ₩4,092 | ₩3,940 | ₩4,007 | -1.32% | 28.8만 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,074 | ₩3,913 | ₩4,047 | +0.67% | 29.7만 |
|---|
| 2026.04.29 | ₩4,261 | ₩4,261 | ₩3,966 | ₩3,980 | -6.60% | 36.5만 |
|---|
| 2026.04.28 | ₩4,368 | ₩4,395 | ₩4,255 | ₩4,261 | -2.45% | 31.6만 |
|---|
| 2026.04.27 | ₩4,087 | ₩4,395 | ₩4,047 | ₩4,368 | +6.89% | 48.1만 |
|---|
| 2026.04.24 | ₩4,020 | ₩4,087 | ₩3,966 | ₩4,087 | +1.67% | 13.8만 |
|---|
| 2026.04.23 | ₩4,261 | ₩4,261 | ₩3,987 | ₩4,033 | -5.35% | 28만 |
|---|
| 2026.04.22 | ₩4,194 | ₩4,322 | ₩4,181 | ₩4,288 | +2.24% | 22.3만 |
|---|
| 2026.04.21 | ₩4,288 | ₩4,288 | ₩4,147 | ₩4,167 | -2.81% | 33.5만 |
|---|
| 2026.04.20 | ₩4,114 | ₩4,288 | ₩4,033 | ₩4,288 | +4.23% | 43.6만 |
|---|
| 2026.04.17 | ₩4,181 | ₩4,255 | ₩4,087 | ₩4,114 | -1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩4,060 | ₩4,275 | ₩4,020 | ₩4,087 | +0.66% | 85.1만 |
|---|
| 2026.04.15 | ₩3,886 | ₩4,087 | ₩3,886 | ₩4,060 | +4.48% | 52만 |
|---|
| 2026.04.14 | ₩3,752 | ₩3,859 | ₩3,581 | ₩3,846 | +2.50% | 123.4만 |
|---|
| 2026.04.13 | ₩3,618 | ₩3,859 | ₩3,618 | ₩3,752 | +3.70% | 58.4만 |
|---|
| 2026.04.10 | ₩3,752 | ₩3,819 | ₩3,618 | ₩3,618 | -3.57% | 96.7만 |
|---|
| 2026.04.09 | ₩4,087 | ₩4,141 | ₩3,611 | ₩3,698 | -9.51% | 104.1만 |
|---|
| 2026.04.08 | ₩4,489 | ₩4,489 | ₩4,127 | ₩4,127 | -8.06% | 46.8만 |
|---|
| 2026.04.07 | ₩4,342 | ₩4,435 | ₩4,241 | ₩4,328 | -0.31% | 33.5만 |
|---|
| 2026.04.06 | ₩4,529 | ₩4,588 | ₩4,295 | ₩4,342 | -4.14% | 66.1만 |
|---|
| 2026.04.02 | ₩4,770 | ₩4,770 | ₩4,462 | ₩4,489 | -5.90% | 41.6만 |
|---|
| 2026.04.01 | ₩4,878 | ₩5,021 | ₩4,796 | ₩4,851 | -0.55% | 53.6만 |
|---|
| 2026.03.31 | ₩4,784 | ₩4,931 | ₩4,690 | ₩4,891 | +2.24% | 40.6만 |
|---|
| 2026.03.30 | ₩4,757 | ₩4,918 | ₩4,663 | ₩4,717 | -0.85% | 42.7만 |
|---|
| 2026.03.27 | ₩4,998 | ₩4,998 | ₩4,529 | ₩4,677 | -6.43% | 94.6만 |
|---|
| 2026.03.26 | ₩4,958 | ₩5,105 | ₩4,878 | ₩5,105 | +2.97% | 74.7만 |
|---|
| 2026.03.25 | ₩4,690 | ₩5,072 | ₩4,610 | ₩4,985 | +6.29% | 95.8만 |
|---|
| 2026.03.24 | ₩4,837 | ₩4,837 | ₩4,643 | ₩4,690 | -3.05% | 53.9만 |
|---|
| 2026.03.23 | ₩4,596 | ₩4,864 | ₩4,519 | ₩4,837 | +5.25% | 98.4만 |
|---|
| 2026.03.20 | ₩4,623 | ₩4,716 | ₩4,549 | ₩4,596 | -0.58% | 58.3만 |
|---|
| 2026.03.19 | ₩4,717 | ₩4,824 | ₩4,607 | ₩4,770 | +1.14% | 41.1만 |
|---|
| 2026.03.18 | ₩4,824 | ₩4,945 | ₩4,690 | ₩4,784 | -0.83% | 77.8만 |
|---|
| 2026.03.17 | ₩4,529 | ₩4,913 | ₩4,516 | ₩4,837 | +6.80% | 141.4만 |
|---|
| 2026.03.16 | ₩4,221 | ₩4,516 | ₩4,121 | ₩4,476 | +6.03% | 132.9만 |
|---|
| 2026.03.13 | ₩3,886 | ₩4,322 | ₩3,765 | ₩4,208 | +8.28% | 142.4만 |
|---|
| 2026.03.12 | ₩3,899 | ₩4,113 | ₩3,792 | ₩3,899 | 0.00% | 130.5만 |
|---|
| 2026.03.11 | ₩3,685 | ₩3,685 | ₩3,464 | ₩3,564 | -3.27% | 45.2만 |
|---|
| 2026.03.10 | ₩3,658 | ₩3,752 | ₩3,551 | ₩3,605 | -1.47% | 29.3만 |
|---|
| 2026.03.09 | ₩3,618 | ₩3,725 | ₩3,417 | ₩3,658 | +1.11% | 37.5만 |
|---|
| 2026.03.06 | ₩3,618 | ₩3,752 | ₩3,511 | ₩3,672 | +1.48% | 33.5만 |
|---|
| 2026.03.05 | ₩3,524 | ₩3,685 | ₩3,511 | ₩3,658 | +3.80% | 34.7만 |
|---|
| 2026.03.04 | ₩3,296 | ₩3,531 | ₩3,296 | ₩3,511 | +6.50% | 21.9만 |
|---|
| 2026.03.03 | ₩3,283 | ₩3,337 | ₩3,142 | ₩3,296 | +0.41% | 24.5만 |
|---|
| 2026.03.02 | ₩3,229 | ₩3,322 | ₩3,189 | ₩3,310 | +2.49% | 18.1만 |
|---|
| 2026.02.27 | ₩3,377 | ₩3,390 | ₩3,243 | ₩3,283 | -2.78% | 17.4만 |
|---|
| 2026.02.26 | ₩3,377 | ₩3,404 | ₩3,303 | ₩3,350 | -0.79% | 12.2만 |
|---|
| 2026.02.25 | ₩3,216 | ₩3,417 | ₩3,189 | ₩3,377 | +5.00% | 35.7만 |
|---|
| 2026.02.24 | ₩3,189 | ₩3,204 | ₩3,122 | ₩3,203 | +0.42% | 12.7만 |
|---|
| 2026.02.23 | ₩3,229 | ₩3,283 | ₩3,184 | ₩3,203 | -0.83% | 25.4만 |
|---|
| 2026.02.20 | ₩3,296 | ₩3,337 | ₩3,229 | ₩3,229 | -2.03% | 16.8만 |
|---|
| 2026.02.19 | ₩3,296 | ₩3,357 | ₩3,216 | ₩3,350 | +1.63% | 39.1만 |
|---|
| 2026.02.18 | ₩3,243 | ₩3,350 | ₩3,189 | ₩3,270 | +0.83% | 33만 |
|---|
| 2026.02.17 | ₩3,109 | ₩3,310 | ₩3,109 | ₩3,229 | +3.88% | 32.6만 |
|---|
| 2026.02.13 | ₩3,162 | ₩3,243 | ₩3,062 | ₩3,109 | -1.69% | 21.3만 |
|---|
| 2026.02.12 | ₩3,015 | ₩3,169 | ₩3,008 | ₩3,162 | +4.89% | 52.5만 |
|---|
| 2026.02.11 | ₩3,176 | ₩3,256 | ₩2,968 | ₩3,002 | -5.49% | 40.2만 |
|---|
| 2026.02.10 | ₩3,042 | ₩3,290 | ₩3,028 | ₩3,162 | +3.96% | 47.9만 |
|---|
| 2026.02.09 | ₩3,243 | ₩3,243 | ₩3,055 | ₩3,055 | -5.79% | 30.5만 |
|---|
| 2026.02.06 | ₩3,069 | ₩3,310 | ₩3,055 | ₩3,283 | +6.99% | 36.8만 |
|---|
| 2026.02.05 | ₩3,203 | ₩3,236 | ₩3,002 | ₩3,015 | -5.86% | 49.9만 |
|---|
| 2026.02.04 | ₩3,417 | ₩3,417 | ₩3,203 | ₩3,270 | -4.31% | 45.1만 |
|---|
| 2026.02.03 | ₩3,618 | ₩3,621 | ₩3,296 | ₩3,390 | -6.30% | 66.4만 |
|---|
| 2026.02.02 | ₩3,618 | ₩3,645 | ₩3,524 | ₩3,618 | 0.00% | 33.5만 |
|---|
| 2026.01.30 | ₩3,685 | ₩3,739 | ₩3,578 | ₩3,631 | -1.45% | 22.7만 |
|---|
| 2026.01.29 | ₩3,832 | ₩3,859 | ₩3,685 | ₩3,712 | -3.15% | 37.2만 |
|---|
| 2026.01.28 | ₩3,873 | ₩3,886 | ₩3,820 | ₩3,846 | -0.69% | 13.9만 |
|---|
| 2026.01.27 | ₩3,899 | ₩3,926 | ₩3,832 | ₩3,886 | -0.34% | 18.3만 |
|---|
| 2026.01.26 | ₩3,899 | ₩3,940 | ₩3,819 | ₩3,899 | 0.00% | 28.6만 |
|---|
| 2026.01.23 | ₩4,060 | ₩4,100 | ₩3,859 | ₩3,886 | -4.29% | 27만 |
|---|
| 2026.01.22 | ₩3,940 | ₩4,125 | ₩3,940 | ₩4,100 | +4.08% | 32.1만 |
|---|
| 2026.01.21 | ₩3,940 | ₩3,966 | ₩3,846 | ₩3,926 | -0.34% | 36.2만 |
|---|
| 2026.01.20 | ₩3,886 | ₩3,973 | ₩3,832 | ₩3,886 | 0.00% | 26.1만 |
|---|
| 2026.01.16 | ₩3,819 | ₩4,027 | ₩3,806 | ₩3,886 | +1.75% | 32.7만 |
|---|
| 2026.01.15 | ₩3,832 | ₩3,899 | ₩3,806 | ₩3,819 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩3,940 | ₩3,940 | ₩3,826 | ₩3,846 | -2.38% | 26.7만 |
|---|
| 2026.01.13 | ₩3,940 | ₩3,966 | ₩3,878 | ₩3,926 | -0.34% | 20.1만 |
|---|
| 2026.01.12 | ₩4,047 | ₩4,047 | ₩3,913 | ₩3,940 | -2.65% | 29.4만 |
|---|
| 2026.01.09 | ₩4,154 | ₩4,208 | ₩4,054 | ₩4,087 | -1.61% | 22.3만 |
|---|
| 2026.01.08 | ₩4,033 | ₩4,167 | ₩3,973 | ₩4,127 | +2.33% | 23.2만 |
|---|
| 2026.01.07 | ₩3,926 | ₩4,141 | ₩3,886 | ₩4,047 | +3.07% | 46.7만 |
|---|
| 2026.01.06 | ₩4,033 | ₩4,074 | ₩3,807 | ₩3,913 | -2.99% | 27.6만 |
|---|
| 2026.01.05 | ₩3,913 | ₩4,087 | ₩3,873 | ₩4,033 | +3.08% | 36.1만 |
|---|
| 2026.01.02 | ₩3,913 | ₩3,991 | ₩3,846 | ₩3,899 | -0.34% | 15.9만 |
|---|
| 2025.12.31 | ₩3,953 | ₩3,953 | ₩3,879 | ₩3,913 | -1.02% | 18.5만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,094 | ₩3,933 | ₩3,940 | -2.00% | 23.8만 |
|---|
| 2025.12.29 | ₩4,047 | ₩4,114 | ₩3,987 | ₩4,033 | -0.33% | 35만 |
|---|
| 2025.12.26 | ₩4,154 | ₩4,154 | ₩4,020 | ₩4,074 | -1.94% | 30만 |
|---|
| 2025.12.24 | ₩4,194 | ₩4,194 | ₩4,087 | ₩4,141 | -1.28% | 13.8만 |
|---|
| 2025.12.23 | ₩4,208 | ₩4,288 | ₩4,154 | ₩4,194 | -0.32% | 58.9만 |
|---|
| 2025.12.22 | ₩4,301 | ₩4,328 | ₩4,221 | ₩4,234 | -1.56% | 23만 |
|---|
| 2025.12.19 | ₩4,261 | ₩4,342 | ₩4,255 | ₩4,301 | +0.94% | 20만 |
|---|
| 2025.12.18 | ₩4,328 | ₩4,389 | ₩4,255 | ₩4,288 | -0.93% | 13.7만 |
|---|
| 2025.12.17 | ₩4,301 | ₩4,332 | ₩4,255 | ₩4,288 | -0.31% | 22.2만 |
|---|
| 2025.12.16 | ₩4,261 | ₩4,342 | ₩4,167 | ₩4,301 | +0.94% | 19.4만 |
|---|
| 2025.12.15 | ₩4,409 | ₩4,409 | ₩4,248 | ₩4,275 | -3.04% | 43만 |
|---|
| 2025.12.12 | ₩4,449 | ₩4,516 | ₩4,375 | ₩4,409 | -0.90% | 26.1만 |
|---|
| 2025.12.11 | ₩4,422 | ₩4,476 | ₩4,393 | ₩4,462 | +0.91% | 21만 |
|---|
| 2025.12.10 | ₩4,194 | ₩4,489 | ₩4,194 | ₩4,435 | +5.75% | 54만 |
|---|
| 2025.12.09 | ₩4,181 | ₩4,255 | ₩4,074 | ₩4,234 | +1.28% | 28.2만 |
|---|
| 2025.12.08 | ₩4,194 | ₩4,255 | ₩4,078 | ₩4,181 | -0.32% | 33.3만 |
|---|
| 2025.12.05 | ₩4,221 | ₩4,221 | ₩4,127 | ₩4,167 | -1.27% | 33.6만 |
|---|
| 2025.12.04 | ₩4,100 | ₩4,248 | ₩4,033 | ₩4,208 | +2.61% | 31.2만 |
|---|
| 2025.12.03 | ₩4,060 | ₩4,134 | ₩3,993 | ₩4,127 | +1.65% | 27.3만 |
|---|
| 2025.12.02 | ₩4,047 | ₩4,167 | ₩4,033 | ₩4,074 | +0.66% | 24.9만 |
|---|
| 2025.12.01 | ₩4,154 | ₩4,154 | ₩4,007 | ₩4,020 | -3.23% | 24.1만 |
|---|
| 2025.11.28 | ₩4,208 | ₩4,208 | ₩4,087 | ₩4,154 | -1.27% | 12.7만 |
|---|
| 2025.11.26 | ₩3,980 | ₩4,275 | ₩3,966 | ₩4,167 | +4.71% | 39.9만 |
|---|
| 2025.11.25 | ₩3,940 | ₩3,993 | ₩3,846 | ₩3,993 | +1.36% | 44.5만 |
|---|
| 2025.11.24 | ₩3,980 | ₩3,980 | ₩3,886 | ₩3,926 | -1.35% | 24.2만 |
|---|
| 2025.11.21 | ₩3,873 | ₩3,987 | ₩3,792 | ₩3,940 | +1.73% | 25.4만 |
|---|
| 2025.11.20 | ₩3,873 | ₩4,087 | ₩3,792 | ₩3,819 | -1.38% | 47.8만 |
|---|
| 2025.11.19 | ₩4,033 | ₩4,047 | ₩3,822 | ₩3,832 | -4.98% | 25.3만 |
|---|
| 2025.11.18 | ₩4,127 | ₩4,208 | ₩3,966 | ₩3,993 | -3.25% | 48.3만 |
|---|
| 2025.11.17 | ₩4,181 | ₩4,275 | ₩4,094 | ₩4,167 | -0.32% | 46.2만 |
|---|
| 2025.11.14 | ₩4,181 | ₩4,275 | ₩4,127 | ₩4,194 | +0.32% | 51.7만 |
|---|
| 2025.11.13 | ₩4,234 | ₩4,288 | ₩4,154 | ₩4,261 | +0.63% | 53만 |
|---|
| 2025.11.12 | ₩4,476 | ₩4,516 | ₩4,221 | ₩4,295 | -4.04% | 44.7만 |
|---|
| 2025.11.11 | ₩4,435 | ₩4,543 | ₩4,368 | ₩4,435 | 0.00% | 28.6만 |
|---|
| 2025.11.10 | ₩4,583 | ₩4,757 | ₩4,509 | ₩4,516 | -1.46% | 62.4만 |
|---|
| 2025.11.07 | ₩4,556 | ₩4,670 | ₩4,194 | ₩4,643 | +1.91% | 58.3만 |
|---|
| 2025.11.06 | ₩4,636 | ₩5,052 | ₩4,595 | ₩4,650 | +0.29% | 239.8만 |
|---|
| 2025.11.05 | ₩3,899 | ₩4,009 | ₩3,832 | ₩3,953 | +1.37% | 59.1만 |
|---|
| 2025.11.04 | ₩3,940 | ₩3,980 | ₩3,826 | ₩3,859 | -2.04% | 36.2만 |
|---|
| 2025.11.03 | ₩4,007 | ₩4,067 | ₩3,913 | ₩4,033 | +0.67% | 33.4만 |
|---|
| 2025.10.31 | ₩4,100 | ₩4,127 | ₩3,926 | ₩3,953 | -3.59% | 22.5만 |
|---|
| 2025.10.30 | ₩4,047 | ₩4,161 | ₩4,007 | ₩4,033 | -0.33% | 44.2만 |
|---|
| 2025.10.29 | ₩4,074 | ₩4,107 | ₩3,973 | ₩4,047 | -0.66% | 32.8만 |
|---|
| 2025.10.28 | ₩4,181 | ₩4,247 | ₩4,047 | ₩4,074 | -2.56% | 24.8만 |
|---|
| 2025.10.27 | ₩4,368 | ₩4,411 | ₩4,141 | ₩4,167 | -4.60% | 34.8만 |
|---|
| 2025.10.24 | ₩4,435 | ₩4,449 | ₩4,234 | ₩4,355 | -1.81% | 24.9만 |
|---|
| 2025.10.23 | ₩4,328 | ₩4,449 | ₩4,288 | ₩4,288 | -0.93% | 18.6만 |
|---|
| 2025.10.22 | ₩4,556 | ₩4,583 | ₩4,315 | ₩4,328 | -5.00% | 21.1만 |
|---|
| 2025.10.21 | ₩4,476 | ₩4,596 | ₩4,368 | ₩4,583 | +2.40% | 29.1만 |
|---|
| 2025.10.20 | ₩4,288 | ₩4,489 | ₩4,275 | ₩4,435 | +3.44% | 27.3만 |
|---|
| 2025.10.17 | ₩4,087 | ₩4,208 | ₩3,940 | ₩4,154 | +1.64% | 32.5만 |
|---|
| 2025.10.16 | ₩4,301 | ₩4,342 | ₩4,121 | ₩4,154 | -3.43% | 24.2만 |
|---|
| 2025.10.15 | ₩4,435 | ₩4,449 | ₩4,181 | ₩4,261 | -3.93% | 27.4만 |
|---|
| 2025.10.14 | ₩4,194 | ₩4,355 | ₩4,087 | ₩4,328 | +3.19% | 55.3만 |
|---|
| 2025.10.13 | ₩4,208 | ₩4,415 | ₩4,201 | ₩4,328 | +2.87% | 28.4만 |
|---|
| 2025.10.10 | ₩4,636 | ₩4,717 | ₩4,154 | ₩4,167 | -10.12% | 78.3만 |
|---|