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 | ₩2,602 | ₩2,696 | ₩2,588 | ₩2,682 | +3.09% | 21.5만 |
| 2026.10.08 | ₩2,682 | ₩2,709 | ₩2,582 | ₩2,602 | -3.00% | 49.4만 |
| 2026.10.07 | ₩2,776 | ₩2,776 | ₩2,682 | ₩2,696 | -2.90% | 14.8만 |
| 2026.10.06 | ₩2,776 | ₩2,830 | ₩2,722 | ₩2,776 | 0.00% | 25만 |
| 2026.10.05 | ₩2,736 | ₩2,803 | ₩2,722 | ₩2,736 | 0.00% | 13.2만 |
| 2026.10.02 | ₩2,776 | ₩2,783 | ₩2,709 | ₩2,709 | -2.42% | 14.1만 |
| 2026.10.01 | ₩2,736 | ₩2,769 | ₩2,669 | ₩2,736 | 0.00% | 30.3만 |
| 2026.09.30 | ₩2,790 | ₩2,790 | ₩2,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,736 |
| -1.92% |
| 7.4만 |
| 2026.09.29 | ₩2,709 | ₩2,843 | ₩2,709 | ₩2,790 | +2.97% | 19.5만 |
|---|
| 2026.09.28 | ₩2,776 | ₩2,810 | ₩2,722 | ₩2,749 | -0.97% | 18.3만 |
|---|
| 2026.09.25 | ₩2,749 | ₩2,803 | ₩2,729 | ₩2,749 | 0.00% | 14만 |
|---|
| 2026.09.24 | ₩2,763 | ₩2,796 | ₩2,736 | ₩2,763 | 0.00% | 14만 |
|---|
| 2026.09.23 | ₩2,870 | ₩2,870 | ₩2,756 | ₩2,763 | -3.74% | 22만 |
|---|
| 2026.09.22 | ₩2,897 | ₩2,917 | ₩2,857 | ₩2,883 | -0.46% | 15.2만 |
|---|
| 2026.09.21 | ₩2,897 | ₩2,917 | ₩2,863 | ₩2,883 | -0.46% | 18.4만 |
|---|
| 2026.09.18 | ₩2,991 | ₩2,991 | ₩2,890 | ₩2,910 | -2.69% | 13.5만 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,991 | ₩2,863 | ₩2,977 | +3.74% | 56.5만 |
|---|
| 2026.09.16 | ₩2,749 | ₩2,843 | ₩2,736 | ₩2,803 | +1.95% | 27.4만 |
|---|
| 2026.09.15 | ₩2,776 | ₩2,803 | ₩2,749 | ₩2,749 | -0.97% | 12.6만 |
|---|
| 2026.09.14 | ₩2,749 | ₩2,850 | ₩2,749 | ₩2,803 | +1.95% | 10.4만 |
|---|
| 2026.09.11 | ₩2,763 | ₩2,776 | ₩2,736 | ₩2,749 | -0.49% | 9.9만 |
|---|
| 2026.09.10 | ₩2,830 | ₩2,836 | ₩2,722 | ₩2,736 | -3.32% | 31.5만 |
|---|
| 2026.09.09 | ₩2,830 | ₩2,910 | ₩2,830 | ₩2,830 | 0.00% | 24만 |
|---|
| 2026.09.08 | ₩3,004 | ₩3,004 | ₩2,863 | ₩2,910 | -3.12% | 60.2만 |
|---|
| 2026.09.04 | ₩3,004 | ₩3,031 | ₩2,950 | ₩2,991 | -0.45% | 42.7만 |
|---|
| 2026.09.03 | ₩3,017 | ₩3,031 | ₩2,937 | ₩3,004 | -0.44% | 34.3만 |
|---|
| 2026.09.02 | ₩3,031 | ₩3,085 | ₩2,977 | ₩3,004 | -0.88% | 25.6만 |
|---|
| 2026.09.01 | ₩3,152 | ₩3,152 | ₩3,017 | ₩3,031 | -3.83% | 26.9만 |
|---|
| 2026.08.31 | ₩3,299 | ₩3,313 | ₩3,125 | ₩3,152 | -4.47% | 72.4만 |
|---|
| 2026.08.28 | ₩3,366 | ₩3,494 | ₩3,259 | ₩3,339 | -0.80% | 102.9만 |
|---|
| 2026.08.27 | ₩3,527 | ₩3,755 | ₩3,514 | ₩3,567 | +1.14% | 63.5만 |
|---|
| 2026.08.26 | ₩3,232 | ₩3,554 | ₩3,232 | ₩3,541 | +9.54% | 41.6만 |
|---|
| 2026.08.25 | ₩3,339 | ₩3,366 | ₩3,219 | ₩3,232 | -3.21% | 16.6만 |
|---|
| 2026.08.24 | ₩3,353 | ₩3,433 | ₩3,299 | ₩3,353 | 0.00% | 15.1만 |
|---|
| 2026.08.21 | ₩3,500 | ₩3,520 | ₩3,353 | ₩3,366 | -3.83% | 29.4만 |
|---|
| 2026.08.20 | ₩3,514 | ₩3,587 | ₩3,487 | ₩3,527 | +0.38% | 26.6만 |
|---|
| 2026.08.19 | ₩3,500 | ₩3,581 | ₩3,473 | ₩3,541 | +1.15% | 19.2만 |
|---|
| 2026.08.18 | ₩3,299 | ₩3,520 | ₩3,299 | ₩3,473 | +5.28% | 25.1만 |
|---|
| 2026.08.17 | ₩3,460 | ₩3,554 | ₩3,299 | ₩3,313 | -4.26% | 50.1만 |
|---|
| 2026.08.14 | ₩3,286 | ₩3,534 | ₩3,245 | ₩3,473 | +5.71% | 40.4만 |
|---|
| 2026.08.13 | ₩3,272 | ₩3,373 | ₩3,245 | ₩3,286 | +0.41% | 26.8만 |
|---|
| 2026.08.12 | ₩3,219 | ₩3,319 | ₩3,199 | ₩3,286 | +2.08% | 28.4만 |
|---|
| 2026.08.11 | ₩3,245 | ₩3,353 | ₩3,219 | ₩3,272 | +0.83% | 25만 |
|---|
| 2026.08.10 | ₩3,487 | ₩3,581 | ₩3,219 | ₩3,232 | -7.31% | 44.1만 |
|---|
| 2026.08.07 | ₩3,125 | ₩3,566 | ₩3,125 | ₩3,527 | +12.88% | 45.6만 |
|---|
| 2026.08.06 | ₩2,950 | ₩3,192 | ₩2,722 | ₩3,111 | +5.45% | 192.1만 |
|---|
| 2026.08.05 | ₩3,527 | ₩3,547 | ₩3,237 | ₩3,406 | -3.42% | 56.8만 |
|---|
| 2026.08.04 | ₩3,554 | ₩3,648 | ₩3,467 | ₩3,487 | -1.89% | 61.3만 |
|---|
| 2026.08.03 | ₩3,286 | ₩3,606 | ₩3,286 | ₩3,554 | +8.16% | 50.3만 |
|---|
| 2026.07.31 | ₩3,245 | ₩3,319 | ₩3,165 | ₩3,272 | +0.83% | 26.8만 |
|---|
| 2026.07.30 | ₩3,205 | ₩3,271 | ₩3,165 | ₩3,232 | +0.84% | 16.9만 |
|---|
| 2026.07.29 | ₩3,138 | ₩3,299 | ₩3,138 | ₩3,245 | +3.42% | 30.1만 |
|---|
| 2026.07.28 | ₩3,085 | ₩3,165 | ₩2,964 | ₩3,165 | +2.61% | 24.9만 |
|---|
| 2026.07.27 | ₩3,017 | ₩3,085 | ₩2,991 | ₩2,991 | -0.89% | 15.6만 |
|---|
| 2026.07.24 | ₩2,910 | ₩2,991 | ₩2,897 | ₩2,977 | +2.30% | 5.1만 |
|---|
| 2026.07.23 | ₩2,937 | ₩2,937 | ₩2,877 | ₩2,910 | -0.91% | 14.1만 |
|---|
| 2026.07.22 | ₩2,991 | ₩3,017 | ₩2,883 | ₩2,937 | -1.79% | 16.7만 |
|---|
| 2026.07.21 | ₩3,031 | ₩3,085 | ₩2,991 | ₩2,991 | -1.33% | 10만 |
|---|
| 2026.07.20 | ₩3,085 | ₩3,090 | ₩3,017 | ₩3,044 | -1.30% | 11.2만 |
|---|
| 2026.07.17 | ₩3,111 | ₩3,138 | ₩3,044 | ₩3,111 | 0.00% | 36만 |
|---|
| 2026.07.16 | ₩3,152 | ₩3,260 | ₩3,125 | ₩3,125 | -0.85% | 11.2만 |
|---|
| 2026.07.15 | ₩3,125 | ₩3,172 | ₩3,085 | ₩3,145 | +0.64% | 8.6만 |
|---|
| 2026.07.14 | ₩3,219 | ₩3,219 | ₩3,058 | ₩3,111 | -3.33% | 22.7만 |
|---|
| 2026.07.13 | ₩3,192 | ₩3,272 | ₩3,125 | ₩3,192 | 0.00% | 29만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,152 | ₩3,071 | ₩3,152 | +2.17% | 25.3만 |
|---|
| 2026.07.09 | ₩2,883 | ₩3,085 | ₩2,843 | ₩3,058 | +6.05% | 25.6만 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,870 | ₩2,736 | ₩2,857 | -0.47% | 30.3만 |
|---|
| 2026.07.07 | ₩2,977 | ₩3,017 | ₩2,870 | ₩2,870 | -3.60% | 14.9만 |
|---|
| 2026.07.06 | ₩3,004 | ₩3,071 | ₩2,950 | ₩2,964 | -1.34% | 22.3만 |
|---|
| 2026.07.02 | ₩3,058 | ₩3,131 | ₩2,977 | ₩2,977 | -2.63% | 24만 |
|---|
| 2026.07.01 | ₩2,857 | ₩3,098 | ₩2,857 | ₩3,044 | +6.57% | 29.9만 |
|---|
| 2026.06.30 | ₩2,910 | ₩2,910 | ₩2,843 | ₩2,843 | -2.30% | 7.5만 |
|---|
| 2026.06.29 | ₩2,897 | ₩2,917 | ₩2,823 | ₩2,897 | 0.00% | 9만 |
|---|
| 2026.06.26 | ₩2,776 | ₩2,897 | ₩2,776 | ₩2,883 | +3.86% | 15.7만 |
|---|
| 2026.06.25 | ₩2,937 | ₩2,977 | ₩2,790 | ₩2,790 | -5.02% | 26.7만 |
|---|
| 2026.06.24 | ₩2,977 | ₩3,017 | ₩2,937 | ₩2,937 | -1.35% | 10.9만 |
|---|
| 2026.06.23 | ₩2,830 | ₩2,991 | ₩2,830 | ₩2,964 | +4.74% | 19.8만 |
|---|
| 2026.06.22 | ₩2,937 | ₩3,004 | ₩2,843 | ₩2,843 | -3.20% | 26.5만 |
|---|
| 2026.06.18 | ₩2,977 | ₩3,044 | ₩2,897 | ₩2,924 | -1.80% | 42.5만 |
|---|
| 2026.06.17 | ₩2,964 | ₩2,991 | ₩2,910 | ₩2,937 | -0.90% | 19.3만 |
|---|
| 2026.06.16 | ₩2,964 | ₩3,082 | ₩2,937 | ₩3,004 | +1.36% | 44.4만 |
|---|
| 2026.06.15 | ₩3,138 | ₩3,165 | ₩3,004 | ₩3,004 | -4.27% | 22.4만 |
|---|
| 2026.06.12 | ₩3,111 | ₩3,152 | ₩3,004 | ₩3,085 | -0.86% | 17만 |
|---|
| 2026.06.11 | ₩3,058 | ₩3,111 | ₩2,964 | ₩3,111 | +1.75% | 28.5만 |
|---|
| 2026.06.10 | ₩3,178 | ₩3,279 | ₩3,058 | ₩3,071 | -3.38% | 35.6만 |
|---|
| 2026.06.09 | ₩3,178 | ₩3,252 | ₩3,145 | ₩3,205 | +0.84% | 20.8만 |
|---|
| 2026.06.08 | ₩3,205 | ₩3,225 | ₩3,145 | ₩3,178 | -0.84% | 17.4만 |
|---|
| 2026.06.05 | ₩3,219 | ₩3,219 | ₩3,138 | ₩3,152 | -2.08% | 22만 |
|---|
| 2026.06.04 | ₩3,152 | ₩3,259 | ₩3,125 | ₩3,219 | +2.13% | 17.7만 |
|---|
| 2026.06.03 | ₩3,286 | ₩3,286 | ₩3,105 | ₩3,152 | -4.08% | 54.5만 |
|---|
| 2026.06.02 | ₩3,339 | ₩3,339 | ₩3,205 | ₩3,299 | -1.20% | 50.1만 |
|---|
| 2026.06.01 | ₩3,152 | ₩3,406 | ₩3,141 | ₩3,333 | +5.74% | 67.2만 |
|---|
| 2026.05.29 | ₩3,111 | ₩3,192 | ₩3,111 | ₩3,152 | +1.29% | 32.3만 |
|---|
| 2026.05.28 | ₩2,991 | ₩3,145 | ₩2,991 | ₩3,111 | +4.04% | 27.3만 |
|---|
| 2026.05.27 | ₩2,991 | ₩3,098 | ₩2,937 | ₩3,017 | +0.90% | 29.1만 |
|---|
| 2026.05.26 | ₩3,058 | ₩3,070 | ₩2,924 | ₩2,964 | -3.07% | 38.9만 |
|---|
| 2026.05.22 | ₩3,178 | ₩3,199 | ₩3,031 | ₩3,058 | -3.80% | 49.6만 |
|---|
| 2026.05.21 | ₩3,138 | ₩3,212 | ₩3,105 | ₩3,165 | +0.85% | 45.7만 |
|---|
| 2026.05.20 | ₩2,950 | ₩3,178 | ₩2,870 | ₩3,138 | +6.36% | 71만 |
|---|
| 2026.05.19 | ₩2,883 | ₩2,991 | ₩2,803 | ₩2,937 | +1.86% | 98만 |
|---|
| 2026.05.18 | ₩2,843 | ₩2,936 | ₩2,816 | ₩2,843 | 0.00% | 83.1만 |
|---|
| 2026.05.15 | ₩2,870 | ₩2,937 | ₩2,816 | ₩2,830 | -1.40% | 39.2만 |
|---|
| 2026.05.14 | ₩2,883 | ₩2,950 | ₩2,830 | ₩2,870 | -0.47% | 49.9만 |
|---|
| 2026.05.13 | ₩3,017 | ₩3,017 | ₩2,803 | ₩2,843 | -5.78% | 72.3만 |
|---|
| 2026.05.12 | ₩3,017 | ₩3,091 | ₩3,004 | ₩3,004 | -0.44% | 60.5만 |
|---|
| 2026.05.11 | ₩3,111 | ₩3,125 | ₩2,917 | ₩3,017 | -3.02% | 125.9만 |
|---|
| 2026.05.08 | ₩3,326 | ₩3,346 | ₩3,017 | ₩3,165 | -4.84% | 187.2만 |
|---|
| 2026.05.07 | ₩3,849 | ₩3,912 | ₩3,259 | ₩3,313 | -13.94% | 393.5만 |
|---|
| 2026.05.06 | ₩3,889 | ₩4,023 | ₩3,802 | ₩4,010 | +3.10% | 42.1만 |
|---|
| 2026.05.05 | ₩3,929 | ₩4,010 | ₩3,862 | ₩3,929 | 0.00% | 35.3만 |
|---|
| 2026.05.04 | ₩3,983 | ₩4,007 | ₩3,883 | ₩3,903 | -2.02% | 35.4만 |
|---|
| 2026.05.01 | ₩4,064 | ₩4,096 | ₩3,943 | ₩4,010 | -1.32% | 28.8만 |
|---|
| 2026.04.30 | ₩4,023 | ₩4,077 | ₩3,916 | ₩4,050 | +0.67% | 29.7만 |
|---|
| 2026.04.29 | ₩4,265 | ₩4,265 | ₩3,970 | ₩3,983 | -6.60% | 36.5만 |
|---|
| 2026.04.28 | ₩4,372 | ₩4,399 | ₩4,258 | ₩4,265 | -2.45% | 31.6만 |
|---|
| 2026.04.27 | ₩4,090 | ₩4,399 | ₩4,050 | ₩4,372 | +6.89% | 48.1만 |
|---|
| 2026.04.24 | ₩4,023 | ₩4,090 | ₩3,970 | ₩4,090 | +1.67% | 13.8만 |
|---|
| 2026.04.23 | ₩4,265 | ₩4,265 | ₩3,990 | ₩4,037 | -5.35% | 28만 |
|---|
| 2026.04.22 | ₩4,198 | ₩4,325 | ₩4,184 | ₩4,292 | +2.24% | 22.3만 |
|---|
| 2026.04.21 | ₩4,292 | ₩4,292 | ₩4,151 | ₩4,171 | -2.81% | 33.5만 |
|---|
| 2026.04.20 | ₩4,117 | ₩4,292 | ₩4,037 | ₩4,292 | +4.23% | 43.6만 |
|---|
| 2026.04.17 | ₩4,184 | ₩4,258 | ₩4,090 | ₩4,117 | -1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩4,064 | ₩4,278 | ₩4,023 | ₩4,090 | +0.66% | 85.1만 |
|---|
| 2026.04.15 | ₩3,889 | ₩4,090 | ₩3,889 | ₩4,064 | +4.48% | 52만 |
|---|
| 2026.04.14 | ₩3,755 | ₩3,862 | ₩3,583 | ₩3,849 | +2.50% | 123.4만 |
|---|
| 2026.04.13 | ₩3,621 | ₩3,862 | ₩3,621 | ₩3,755 | +3.70% | 58.4만 |
|---|
| 2026.04.10 | ₩3,755 | ₩3,822 | ₩3,621 | ₩3,621 | -3.57% | 96.7만 |
|---|
| 2026.04.09 | ₩4,090 | ₩4,144 | ₩3,614 | ₩3,701 | -9.51% | 104.1만 |
|---|
| 2026.04.08 | ₩4,493 | ₩4,493 | ₩4,131 | ₩4,131 | -8.06% | 46.8만 |
|---|
| 2026.04.07 | ₩4,345 | ₩4,439 | ₩4,245 | ₩4,332 | -0.31% | 33.5만 |
|---|
| 2026.04.06 | ₩4,533 | ₩4,592 | ₩4,298 | ₩4,345 | -4.14% | 66.1만 |
|---|
| 2026.04.02 | ₩4,774 | ₩4,774 | ₩4,466 | ₩4,493 | -5.90% | 41.6만 |
|---|
| 2026.04.01 | ₩4,882 | ₩5,025 | ₩4,800 | ₩4,855 | -0.55% | 53.6만 |
|---|
| 2026.03.31 | ₩4,788 | ₩4,935 | ₩4,694 | ₩4,895 | +2.24% | 40.6만 |
|---|
| 2026.03.30 | ₩4,761 | ₩4,922 | ₩4,667 | ₩4,721 | -0.85% | 42.7만 |
|---|
| 2026.03.27 | ₩5,002 | ₩5,002 | ₩4,533 | ₩4,680 | -6.43% | 94.6만 |
|---|
| 2026.03.26 | ₩4,962 | ₩5,110 | ₩4,882 | ₩5,110 | +2.97% | 74.7만 |
|---|
| 2026.03.25 | ₩4,694 | ₩5,076 | ₩4,613 | ₩4,989 | +6.29% | 95.8만 |
|---|
| 2026.03.24 | ₩4,841 | ₩4,841 | ₩4,647 | ₩4,694 | -3.05% | 53.9만 |
|---|
| 2026.03.23 | ₩4,600 | ₩4,868 | ₩4,522 | ₩4,841 | +5.25% | 98.4만 |
|---|
| 2026.03.20 | ₩4,627 | ₩4,719 | ₩4,553 | ₩4,600 | -0.58% | 58.3만 |
|---|
| 2026.03.19 | ₩4,721 | ₩4,828 | ₩4,611 | ₩4,774 | +1.14% | 41.1만 |
|---|
| 2026.03.18 | ₩4,828 | ₩4,949 | ₩4,694 | ₩4,788 | -0.83% | 77.8만 |
|---|
| 2026.03.17 | ₩4,533 | ₩4,917 | ₩4,520 | ₩4,841 | +6.80% | 141.4만 |
|---|
| 2026.03.16 | ₩4,224 | ₩4,520 | ₩4,124 | ₩4,479 | +6.03% | 132.9만 |
|---|
| 2026.03.13 | ₩3,889 | ₩4,325 | ₩3,769 | ₩4,211 | +8.28% | 142.4만 |
|---|
| 2026.03.12 | ₩3,903 | ₩4,116 | ₩3,795 | ₩3,903 | 0.00% | 130.5만 |
|---|
| 2026.03.11 | ₩3,688 | ₩3,688 | ₩3,467 | ₩3,567 | -3.27% | 45.2만 |
|---|
| 2026.03.10 | ₩3,661 | ₩3,755 | ₩3,554 | ₩3,608 | -1.47% | 29.3만 |
|---|
| 2026.03.09 | ₩3,621 | ₩3,728 | ₩3,420 | ₩3,661 | +1.11% | 37.5만 |
|---|
| 2026.03.06 | ₩3,621 | ₩3,755 | ₩3,514 | ₩3,675 | +1.48% | 33.5만 |
|---|
| 2026.03.05 | ₩3,527 | ₩3,688 | ₩3,514 | ₩3,661 | +3.80% | 34.7만 |
|---|
| 2026.03.04 | ₩3,299 | ₩3,534 | ₩3,299 | ₩3,514 | +6.50% | 21.9만 |
|---|
| 2026.03.03 | ₩3,286 | ₩3,339 | ₩3,145 | ₩3,299 | +0.41% | 24.5만 |
|---|
| 2026.03.02 | ₩3,232 | ₩3,325 | ₩3,192 | ₩3,313 | +2.49% | 18.1만 |
|---|
| 2026.02.27 | ₩3,380 | ₩3,393 | ₩3,245 | ₩3,286 | -2.78% | 17.4만 |
|---|
| 2026.02.26 | ₩3,380 | ₩3,406 | ₩3,306 | ₩3,353 | -0.79% | 12.2만 |
|---|
| 2026.02.25 | ₩3,219 | ₩3,420 | ₩3,192 | ₩3,380 | +5.00% | 35.7만 |
|---|
| 2026.02.24 | ₩3,192 | ₩3,207 | ₩3,125 | ₩3,205 | +0.42% | 12.7만 |
|---|
| 2026.02.23 | ₩3,232 | ₩3,286 | ₩3,186 | ₩3,205 | -0.83% | 25.4만 |
|---|
| 2026.02.20 | ₩3,299 | ₩3,339 | ₩3,232 | ₩3,232 | -2.03% | 16.8만 |
|---|
| 2026.02.19 | ₩3,299 | ₩3,359 | ₩3,219 | ₩3,353 | +1.63% | 39.1만 |
|---|
| 2026.02.18 | ₩3,245 | ₩3,353 | ₩3,192 | ₩3,272 | +0.83% | 33만 |
|---|
| 2026.02.17 | ₩3,111 | ₩3,313 | ₩3,111 | ₩3,232 | +3.88% | 32.6만 |
|---|
| 2026.02.13 | ₩3,165 | ₩3,245 | ₩3,064 | ₩3,111 | -1.69% | 21.3만 |
|---|
| 2026.02.12 | ₩3,017 | ₩3,172 | ₩3,011 | ₩3,165 | +4.89% | 52.5만 |
|---|
| 2026.02.11 | ₩3,178 | ₩3,259 | ₩2,971 | ₩3,004 | -5.49% | 40.2만 |
|---|
| 2026.02.10 | ₩3,044 | ₩3,292 | ₩3,031 | ₩3,165 | +3.96% | 47.9만 |
|---|
| 2026.02.09 | ₩3,245 | ₩3,245 | ₩3,058 | ₩3,058 | -5.79% | 30.5만 |
|---|
| 2026.02.06 | ₩3,071 | ₩3,313 | ₩3,058 | ₩3,286 | +6.99% | 36.8만 |
|---|
| 2026.02.05 | ₩3,205 | ₩3,239 | ₩3,004 | ₩3,017 | -5.86% | 49.9만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,420 | ₩3,205 | ₩3,272 | -4.31% | 45.1만 |
|---|
| 2026.02.03 | ₩3,621 | ₩3,624 | ₩3,299 | ₩3,393 | -6.30% | 66.4만 |
|---|
| 2026.02.02 | ₩3,621 | ₩3,648 | ₩3,527 | ₩3,621 | 0.00% | 33.5만 |
|---|
| 2026.01.30 | ₩3,688 | ₩3,742 | ₩3,581 | ₩3,634 | -1.45% | 22.7만 |
|---|
| 2026.01.29 | ₩3,836 | ₩3,862 | ₩3,688 | ₩3,715 | -3.15% | 37.2만 |
|---|
| 2026.01.28 | ₩3,876 | ₩3,889 | ₩3,824 | ₩3,849 | -0.69% | 13.9만 |
|---|
| 2026.01.27 | ₩3,903 | ₩3,929 | ₩3,836 | ₩3,889 | -0.34% | 18.3만 |
|---|
| 2026.01.26 | ₩3,903 | ₩3,943 | ₩3,822 | ₩3,903 | 0.00% | 28.6만 |
|---|
| 2026.01.23 | ₩4,064 | ₩4,104 | ₩3,862 | ₩3,889 | -4.29% | 27만 |
|---|
| 2026.01.22 | ₩3,943 | ₩4,128 | ₩3,943 | ₩4,104 | +4.08% | 32.1만 |
|---|
| 2026.01.21 | ₩3,943 | ₩3,970 | ₩3,849 | ₩3,929 | -0.34% | 36.2만 |
|---|
| 2026.01.20 | ₩3,889 | ₩3,976 | ₩3,836 | ₩3,889 | 0.00% | 26.1만 |
|---|
| 2026.01.16 | ₩3,822 | ₩4,030 | ₩3,809 | ₩3,889 | +1.75% | 32.7만 |
|---|
| 2026.01.15 | ₩3,836 | ₩3,903 | ₩3,809 | ₩3,822 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩3,943 | ₩3,943 | ₩3,829 | ₩3,849 | -2.38% | 26.7만 |
|---|
| 2026.01.13 | ₩3,943 | ₩3,970 | ₩3,881 | ₩3,929 | -0.34% | 20.1만 |
|---|
| 2026.01.12 | ₩4,050 | ₩4,050 | ₩3,916 | ₩3,943 | -2.65% | 29.4만 |
|---|
| 2026.01.09 | ₩4,157 | ₩4,211 | ₩4,057 | ₩4,090 | -1.61% | 22.3만 |
|---|
| 2026.01.08 | ₩4,037 | ₩4,171 | ₩3,976 | ₩4,131 | +2.33% | 23.2만 |
|---|
| 2026.01.07 | ₩3,929 | ₩4,144 | ₩3,889 | ₩4,050 | +3.07% | 46.7만 |
|---|
| 2026.01.06 | ₩4,037 | ₩4,077 | ₩3,810 | ₩3,916 | -2.99% | 27.6만 |
|---|
| 2026.01.05 | ₩3,916 | ₩4,090 | ₩3,876 | ₩4,037 | +3.08% | 36.1만 |
|---|
| 2026.01.02 | ₩3,916 | ₩3,994 | ₩3,849 | ₩3,903 | -0.34% | 15.9만 |
|---|
| 2025.12.31 | ₩3,956 | ₩3,956 | ₩3,883 | ₩3,916 | -1.02% | 18.5만 |
|---|
| 2025.12.30 | ₩4,023 | ₩4,097 | ₩3,936 | ₩3,943 | -2.00% | 23.8만 |
|---|
| 2025.12.29 | ₩4,050 | ₩4,117 | ₩3,990 | ₩4,037 | -0.33% | 35만 |
|---|
| 2025.12.26 | ₩4,157 | ₩4,157 | ₩4,023 | ₩4,077 | -1.94% | 30만 |
|---|
| 2025.12.24 | ₩4,198 | ₩4,198 | ₩4,090 | ₩4,144 | -1.28% | 13.8만 |
|---|
| 2025.12.23 | ₩4,211 | ₩4,292 | ₩4,157 | ₩4,198 | -0.32% | 58.9만 |
|---|
| 2025.12.22 | ₩4,305 | ₩4,332 | ₩4,224 | ₩4,238 | -1.56% | 23만 |
|---|
| 2025.12.19 | ₩4,265 | ₩4,345 | ₩4,258 | ₩4,305 | +0.94% | 20만 |
|---|
| 2025.12.18 | ₩4,332 | ₩4,392 | ₩4,258 | ₩4,292 | -0.93% | 13.7만 |
|---|
| 2025.12.17 | ₩4,305 | ₩4,336 | ₩4,258 | ₩4,292 | -0.31% | 22.2만 |
|---|
| 2025.12.16 | ₩4,265 | ₩4,345 | ₩4,171 | ₩4,305 | +0.94% | 19.4만 |
|---|
| 2025.12.15 | ₩4,412 | ₩4,412 | ₩4,251 | ₩4,278 | -3.04% | 43만 |
|---|
| 2025.12.12 | ₩4,452 | ₩4,520 | ₩4,379 | ₩4,412 | -0.90% | 26.1만 |
|---|
| 2025.12.11 | ₩4,426 | ₩4,479 | ₩4,396 | ₩4,466 | +0.91% | 21만 |
|---|
| 2025.12.10 | ₩4,198 | ₩4,493 | ₩4,198 | ₩4,439 | +5.75% | 54만 |
|---|
| 2025.12.09 | ₩4,184 | ₩4,258 | ₩4,077 | ₩4,238 | +1.28% | 28.2만 |
|---|
| 2025.12.08 | ₩4,198 | ₩4,258 | ₩4,081 | ₩4,184 | -0.32% | 33.3만 |
|---|
| 2025.12.05 | ₩4,224 | ₩4,224 | ₩4,131 | ₩4,171 | -1.27% | 33.6만 |
|---|
| 2025.12.04 | ₩4,104 | ₩4,251 | ₩4,037 | ₩4,211 | +2.61% | 31.2만 |
|---|
| 2025.12.03 | ₩4,064 | ₩4,137 | ₩3,997 | ₩4,131 | +1.65% | 27.3만 |
|---|
| 2025.12.02 | ₩4,050 | ₩4,171 | ₩4,037 | ₩4,077 | +0.66% | 24.9만 |
|---|
| 2025.12.01 | ₩4,157 | ₩4,157 | ₩4,010 | ₩4,023 | -3.23% | 24.1만 |
|---|
| 2025.11.28 | ₩4,211 | ₩4,211 | ₩4,090 | ₩4,157 | -1.27% | 12.7만 |
|---|
| 2025.11.26 | ₩3,983 | ₩4,278 | ₩3,970 | ₩4,171 | +4.71% | 39.9만 |
|---|
| 2025.11.25 | ₩3,943 | ₩3,997 | ₩3,849 | ₩3,997 | +1.36% | 44.5만 |
|---|
| 2025.11.24 | ₩3,983 | ₩3,983 | ₩3,889 | ₩3,929 | -1.35% | 24.2만 |
|---|
| 2025.11.21 | ₩3,876 | ₩3,990 | ₩3,795 | ₩3,943 | +1.73% | 25.4만 |
|---|
| 2025.11.20 | ₩3,876 | ₩4,090 | ₩3,795 | ₩3,822 | -1.38% | 47.8만 |
|---|
| 2025.11.19 | ₩4,037 | ₩4,050 | ₩3,825 | ₩3,836 | -4.98% | 25.3만 |
|---|
| 2025.11.18 | ₩4,131 | ₩4,211 | ₩3,970 | ₩3,997 | -3.25% | 48.3만 |
|---|
| 2025.11.17 | ₩4,184 | ₩4,278 | ₩4,097 | ₩4,171 | -0.32% | 46.2만 |
|---|
| 2025.11.14 | ₩4,184 | ₩4,278 | ₩4,131 | ₩4,198 | +0.32% | 51.7만 |
|---|
| 2025.11.13 | ₩4,238 | ₩4,292 | ₩4,157 | ₩4,265 | +0.63% | 53만 |
|---|
| 2025.11.12 | ₩4,479 | ₩4,520 | ₩4,224 | ₩4,298 | -4.04% | 44.7만 |
|---|
| 2025.11.11 | ₩4,439 | ₩4,546 | ₩4,372 | ₩4,439 | 0.00% | 28.6만 |
|---|
| 2025.11.10 | ₩4,587 | ₩4,761 | ₩4,513 | ₩4,520 | -1.46% | 62.4만 |
|---|
| 2025.11.07 | ₩4,560 | ₩4,674 | ₩4,198 | ₩4,647 | +1.91% | 58.3만 |
|---|
| 2025.11.06 | ₩4,640 | ₩5,056 | ₩4,599 | ₩4,654 | +0.29% | 239.8만 |
|---|
| 2025.11.05 | ₩3,903 | ₩4,013 | ₩3,836 | ₩3,956 | +1.37% | 59.1만 |
|---|
| 2025.11.04 | ₩3,943 | ₩3,983 | ₩3,829 | ₩3,862 | -2.04% | 36.2만 |
|---|
| 2025.11.03 | ₩4,010 | ₩4,070 | ₩3,916 | ₩4,037 | +0.67% | 33.4만 |
|---|
| 2025.10.31 | ₩4,104 | ₩4,131 | ₩3,929 | ₩3,956 | -3.59% | 22.5만 |
|---|
| 2025.10.30 | ₩4,050 | ₩4,164 | ₩4,010 | ₩4,037 | -0.33% | 44.2만 |
|---|
| 2025.10.29 | ₩4,077 | ₩4,111 | ₩3,976 | ₩4,050 | -0.66% | 32.8만 |
|---|
| 2025.10.28 | ₩4,184 | ₩4,250 | ₩4,050 | ₩4,077 | -2.56% | 24.8만 |
|---|
| 2025.10.27 | ₩4,372 | ₩4,415 | ₩4,144 | ₩4,171 | -4.60% | 34.8만 |
|---|
| 2025.10.24 | ₩4,439 | ₩4,452 | ₩4,238 | ₩4,359 | -1.81% | 24.9만 |
|---|
| 2025.10.23 | ₩4,332 | ₩4,452 | ₩4,292 | ₩4,292 | -0.93% | 18.6만 |
|---|
| 2025.10.22 | ₩4,560 | ₩4,587 | ₩4,318 | ₩4,332 | -5.00% | 21.1만 |
|---|
| 2025.10.21 | ₩4,479 | ₩4,600 | ₩4,372 | ₩4,587 | +2.40% | 29.1만 |
|---|
| 2025.10.20 | ₩4,292 | ₩4,493 | ₩4,278 | ₩4,439 | +3.44% | 27.3만 |
|---|
| 2025.10.17 | ₩4,090 | ₩4,211 | ₩3,943 | ₩4,157 | +1.64% | 32.5만 |
|---|
| 2025.10.16 | ₩4,305 | ₩4,345 | ₩4,124 | ₩4,157 | -3.43% | 24.2만 |
|---|
| 2025.10.15 | ₩4,439 | ₩4,452 | ₩4,184 | ₩4,265 | -3.93% | 27.4만 |
|---|
| 2025.10.14 | ₩4,198 | ₩4,359 | ₩4,090 | ₩4,332 | +3.19% | 55.3만 |
|---|
| 2025.10.13 | ₩4,211 | ₩4,419 | ₩4,204 | ₩4,332 | +2.87% | 28.4만 |
|---|
| 2025.10.10 | ₩4,640 | ₩4,721 | ₩4,157 | ₩4,171 | -10.12% | 78.3만 |
|---|