시장 데이터를 불러오는 중
전체 종목
캡소비전 과거 주가
CapsoVision, Inc. - Common Stock · CV · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CapsoVision, Inc. - Common Stock · CV · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,835 | ₩8,982 | ₩8,721 | ₩8,795 | -0.45% | 5.8만 |
| 2026.10.08 | ₩8,648 | ₩8,955 | ₩8,555 | ₩8,835 | +2.16% | 9.1만 |
| 2026.10.07 | ₩8,528 | ₩8,781 | ₩8,521 | ₩8,728 | +2.35% | 10.5만 |
| 2026.10.06 | ₩8,808 | ₩8,808 | ₩8,474 | ₩8,675 | -1.52% | 7만 |
| 2026.10.05 | ₩8,181 | ₩8,821 | ₩8,154 | ₩8,788 | +7.42% | 9만 |
| 2026.10.02 | ₩8,474 | ₩8,541 | ₩8,168 | ₩8,234 | -2.83% | 12.9만 |
| 2026.10.01 | ₩8,541 | ₩8,728 | ₩8,341 | ₩8,434 | -1.25% | 15.9만 |
| 2026.09.30 | ₩8,968 | ₩9,056 | ₩8,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,621 |
| -3.87% |
| 15.5만 |
| 2026.09.29 | ₩9,208 | ₩9,315 | ₩8,741 | ₩8,928 | -3.04% | 24.5만 |
|---|
| 2026.09.28 | ₩8,808 | ₩9,262 | ₩8,675 | ₩9,235 | +4.85% | 35.3만 |
|---|
| 2026.09.25 | ₩8,248 | ₩8,928 | ₩8,234 | ₩8,875 | +7.61% | 18.5만 |
|---|
| 2026.09.24 | ₩8,074 | ₩8,261 | ₩7,847 | ₩8,234 | +1.98% | 21.7만 |
|---|
| 2026.09.23 | ₩8,354 | ₩8,434 | ₩8,047 | ₩8,074 | -3.35% | 44.3만 |
|---|
| 2026.09.22 | ₩8,341 | ₩8,448 | ₩8,007 | ₩8,408 | +0.80% | 27.2만 |
|---|
| 2026.09.21 | ₩9,222 | ₩9,222 | ₩8,101 | ₩8,261 | -10.42% | 17.1만 |
|---|
| 2026.09.18 | ₩8,354 | ₩9,008 | ₩8,354 | ₩8,942 | +7.03% | 161.4만 |
|---|
| 2026.09.17 | ₩8,061 | ₩8,568 | ₩8,021 | ₩8,448 | +4.80% | 17.5만 |
|---|
| 2026.09.16 | ₩8,541 | ₩8,861 | ₩7,981 | ₩7,994 | -6.41% | 50.9만 |
|---|
| 2026.09.15 | ₩8,675 | ₩8,995 | ₩8,474 | ₩8,514 | -1.85% | 25.1만 |
|---|
| 2026.09.14 | ₩8,808 | ₩9,142 | ₩8,675 | ₩8,688 | -1.36% | 22.5만 |
|---|
| 2026.09.11 | ₩8,728 | ₩9,202 | ₩8,681 | ₩8,808 | +0.92% | 20.7만 |
|---|
| 2026.09.10 | ₩8,394 | ₩8,942 | ₩8,394 | ₩8,701 | +3.66% | 16.4만 |
|---|
| 2026.09.09 | ₩8,408 | ₩8,915 | ₩8,328 | ₩8,501 | +1.11% | 18.5만 |
|---|
| 2026.09.08 | ₩7,994 | ₩9,329 | ₩7,994 | ₩8,488 | +6.18% | 39.1만 |
|---|
| 2026.09.04 | ₩7,914 | ₩8,127 | ₩7,901 | ₩7,994 | +1.01% | 3.9만 |
|---|
| 2026.09.03 | ₩8,021 | ₩8,021 | ₩7,780 | ₩7,967 | -0.67% | 6.3만 |
|---|
| 2026.09.02 | ₩7,847 | ₩8,074 | ₩7,847 | ₩7,914 | +0.85% | 5.9만 |
|---|
| 2026.09.01 | ₩7,740 | ₩7,967 | ₩7,720 | ₩7,834 | +1.21% | 6.2만 |
|---|
| 2026.08.31 | ₩7,941 | ₩8,181 | ₩7,754 | ₩7,794 | -1.85% | 5.9만 |
|---|
| 2026.08.28 | ₩8,181 | ₩8,386 | ₩7,914 | ₩7,914 | -3.26% | 8.3만 |
|---|
| 2026.08.27 | ₩7,740 | ₩8,161 | ₩7,674 | ₩8,087 | +4.48% | 7.5만 |
|---|
| 2026.08.26 | ₩7,847 | ₩7,901 | ₩7,700 | ₩7,767 | -1.02% | 5만 |
|---|
| 2026.08.25 | ₩7,861 | ₩8,007 | ₩7,720 | ₩7,807 | -0.68% | 7.5만 |
|---|
| 2026.08.24 | ₩8,074 | ₩8,248 | ₩7,767 | ₩7,780 | -3.64% | 7.7만 |
|---|
| 2026.08.21 | ₩7,941 | ₩8,194 | ₩7,821 | ₩8,034 | +1.18% | 6.9만 |
|---|
| 2026.08.20 | ₩8,168 | ₩8,348 | ₩7,867 | ₩7,887 | -3.43% | 10.5만 |
|---|
| 2026.08.19 | ₩8,234 | ₩8,420 | ₩8,074 | ₩8,168 | -0.81% | 9.2만 |
|---|
| 2026.08.18 | ₩8,541 | ₩8,701 | ₩8,047 | ₩8,208 | -3.91% | 15.1만 |
|---|
| 2026.08.17 | ₩8,381 | ₩9,015 | ₩8,381 | ₩8,601 | +2.63% | 6.9만 |
|---|
| 2026.08.14 | ₩8,675 | ₩8,915 | ₩8,141 | ₩8,621 | -0.62% | 15.2만 |
|---|
| 2026.08.13 | ₩9,222 | ₩9,342 | ₩8,968 | ₩9,062 | -1.74% | 7.4만 |
|---|
| 2026.08.12 | ₩8,821 | ₩9,289 | ₩8,715 | ₩9,155 | +3.78% | 9.5만 |
|---|
| 2026.08.11 | ₩8,928 | ₩8,995 | ₩8,688 | ₩8,808 | -1.35% | 8만 |
|---|
| 2026.08.10 | ₩9,342 | ₩9,342 | ₩8,888 | ₩8,915 | -4.57% | 9만 |
|---|
| 2026.08.07 | ₩9,315 | ₩9,582 | ₩9,295 | ₩9,475 | +1.72% | 11.4만 |
|---|
| 2026.08.06 | ₩8,942 | ₩9,335 | ₩8,741 | ₩9,208 | +2.99% | 7만 |
|---|
| 2026.08.05 | ₩9,222 | ₩9,262 | ₩8,561 | ₩9,035 | -2.03% | 13.9만 |
|---|
| 2026.08.04 | ₩9,555 | ₩9,782 | ₩9,102 | ₩9,262 | -3.07% | 12.1만 |
|---|
| 2026.08.03 | ₩8,955 | ₩9,636 | ₩8,955 | ₩9,569 | +6.86% | 11.4만 |
|---|
| 2026.07.31 | ₩8,902 | ₩8,968 | ₩8,728 | ₩8,781 | -1.35% | 6.6만 |
|---|
| 2026.07.30 | ₩8,928 | ₩9,082 | ₩8,735 | ₩8,942 | +0.15% | 6.9만 |
|---|
| 2026.07.29 | ₩8,835 | ₩9,208 | ₩8,835 | ₩8,848 | +0.15% | 11.3만 |
|---|
| 2026.07.28 | ₩8,928 | ₩8,942 | ₩8,692 | ₩8,835 | -1.05% | 5.7만 |
|---|
| 2026.07.27 | ₩8,781 | ₩9,048 | ₩8,728 | ₩8,821 | +0.46% | 8.4만 |
|---|
| 2026.07.24 | ₩8,875 | ₩9,028 | ₩8,541 | ₩8,661 | -2.41% | 7만 |
|---|
| 2026.07.23 | ₩9,115 | ₩9,275 | ₩8,648 | ₩8,808 | -3.37% | 11만 |
|---|
| 2026.07.22 | ₩9,502 | ₩9,502 | ₩9,102 | ₩9,222 | -2.95% | 10.6만 |
|---|
| 2026.07.21 | ₩9,022 | ₩9,475 | ₩8,982 | ₩9,369 | +3.85% | 10.2만 |
|---|
| 2026.07.20 | ₩8,968 | ₩9,075 | ₩8,681 | ₩9,008 | +0.45% | 7만 |
|---|
| 2026.07.17 | ₩8,461 | ₩9,128 | ₩8,381 | ₩8,955 | +5.84% | 18.7만 |
|---|
| 2026.07.16 | ₩8,434 | ₩8,715 | ₩8,341 | ₩8,528 | +1.11% | 6.6만 |
|---|
| 2026.07.15 | ₩8,514 | ₩8,628 | ₩8,208 | ₩8,448 | -0.78% | 8.2만 |
|---|
| 2026.07.14 | ₩8,274 | ₩8,621 | ₩8,054 | ₩8,488 | +2.58% | 7.7만 |
|---|
| 2026.07.13 | ₩8,288 | ₩8,635 | ₩8,047 | ₩8,301 | +0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩7,754 | ₩8,041 | ₩7,554 | ₩7,994 | +3.10% | 8.7만 |
|---|
| 2026.07.09 | ₩8,087 | ₩8,228 | ₩7,607 | ₩7,700 | -4.79% | 15.1만 |
|---|
| 2026.07.08 | ₩7,821 | ₩8,248 | ₩7,714 | ₩8,174 | +4.52% | 26.9만 |
|---|
| 2026.07.07 | ₩8,835 | ₩8,835 | ₩7,500 | ₩7,567 | -14.35% | 36.8만 |
|---|
| 2026.07.06 | ₩9,649 | ₩9,729 | ₩8,781 | ₩8,821 | -8.58% | 17.5만 |
|---|
| 2026.07.02 | ₩9,782 | ₩10,009 | ₩9,409 | ₩9,716 | -0.68% | 13.7만 |
|---|
| 2026.07.01 | ₩10,263 | ₩10,370 | ₩9,535 | ₩9,836 | -4.16% | 16.2만 |
|---|
| 2026.06.30 | ₩10,169 | ₩10,169 | ₩9,756 | ₩10,116 | -0.52% | 14.1만 |
|---|
| 2026.06.29 | ₩9,983 | ₩10,276 | ₩9,449 | ₩10,063 | +0.80% | 27.1만 |
|---|
| 2026.06.26 | ₩9,435 | ₩10,076 | ₩9,102 | ₩10,036 | +6.36% | 166만 |
|---|
| 2026.06.25 | ₩9,462 | ₩9,942 | ₩9,223 | ₩9,329 | -1.41% | 12.1만 |
|---|
| 2026.06.24 | ₩8,675 | ₩9,542 | ₩8,675 | ₩9,462 | +9.08% | 15.2만 |
|---|
| 2026.06.23 | ₩8,595 | ₩8,902 | ₩8,461 | ₩8,675 | +0.93% | 9만 |
|---|
| 2026.06.22 | ₩8,741 | ₩8,875 | ₩8,488 | ₩8,648 | -1.07% | 7.8만 |
|---|
| 2026.06.18 | ₩8,741 | ₩8,975 | ₩8,555 | ₩8,821 | +0.92% | 18.6만 |
|---|
| 2026.06.17 | ₩8,848 | ₩9,035 | ₩8,454 | ₩8,675 | -1.96% | 23.9만 |
|---|
| 2026.06.16 | ₩9,595 | ₩9,609 | ₩8,808 | ₩8,848 | -7.79% | 31.1만 |
|---|
| 2026.06.15 | ₩9,609 | ₩9,782 | ₩9,382 | ₩9,649 | +0.42% | 7.5만 |
|---|
| 2026.06.12 | ₩9,302 | ₩9,876 | ₩9,155 | ₩9,595 | +3.16% | 10만 |
|---|
| 2026.06.11 | ₩9,676 | ₩9,708 | ₩9,108 | ₩9,195 | -4.97% | 8.6만 |
|---|
| 2026.06.10 | ₩10,143 | ₩10,223 | ₩9,649 | ₩9,662 | -4.74% | 15만 |
|---|
| 2026.06.09 | ₩9,182 | ₩10,303 | ₩9,182 | ₩9,996 | +8.87% | 11.9만 |
|---|
| 2026.06.08 | ₩9,595 | ₩9,742 | ₩9,015 | ₩9,369 | -2.36% | 9.9만 |
|---|
| 2026.06.05 | ₩10,063 | ₩10,410 | ₩9,409 | ₩9,595 | -4.64% | 12.8만 |
|---|
| 2026.06.04 | ₩9,115 | ₩10,209 | ₩9,075 | ₩10,063 | +10.40% | 28.2만 |
|---|
| 2026.06.03 | ₩9,075 | ₩9,329 | ₩8,595 | ₩9,115 | +0.44% | 14만 |
|---|
| 2026.06.02 | ₩9,155 | ₩9,409 | ₩8,942 | ₩9,142 | -0.15% | 8만 |
|---|
| 2026.06.01 | ₩9,102 | ₩9,342 | ₩8,902 | ₩9,208 | +1.17% | 8만 |
|---|
| 2026.05.29 | ₩8,821 | ₩9,128 | ₩8,675 | ₩9,048 | +2.57% | 7.4만 |
|---|
| 2026.05.28 | ₩9,048 | ₩9,208 | ₩8,821 | ₩8,875 | -1.92% | 8.1만 |
|---|
| 2026.05.27 | ₩8,848 | ₩9,088 | ₩8,801 | ₩8,995 | +1.66% | 5.2만 |
|---|
| 2026.05.26 | ₩8,915 | ₩9,222 | ₩8,521 | ₩8,835 | -0.90% | 12.5만 |
|---|
| 2026.05.22 | ₩9,115 | ₩9,620 | ₩8,841 | ₩8,861 | -2.78% | 9만 |
|---|
| 2026.05.21 | ₩8,514 | ₩9,115 | ₩8,452 | ₩9,035 | +6.11% | 6.8만 |
|---|
| 2026.05.20 | ₩8,715 | ₩8,928 | ₩8,394 | ₩8,648 | -0.77% | 10.2만 |
|---|
| 2026.05.19 | ₩8,488 | ₩8,902 | ₩8,381 | ₩8,768 | +3.30% | 8.6만 |
|---|
| 2026.05.18 | ₩8,675 | ₩9,128 | ₩8,274 | ₩8,488 | -2.15% | 10.7만 |
|---|
| 2026.05.15 | ₩8,675 | ₩9,555 | ₩8,595 | ₩8,615 | -0.69% | 12.4만 |
|---|
| 2026.05.14 | ₩9,262 | ₩10,009 | ₩9,075 | ₩9,742 | +5.19% | 11만 |
|---|
| 2026.05.13 | ₩9,489 | ₩9,582 | ₩9,102 | ₩9,342 | -1.55% | 7.6만 |
|---|
| 2026.05.12 | ₩9,729 | ₩10,249 | ₩9,422 | ₩9,542 | -1.92% | 8.7만 |
|---|
| 2026.05.11 | ₩9,489 | ₩10,209 | ₩8,902 | ₩9,702 | +2.25% | 15.1만 |
|---|
| 2026.05.08 | ₩9,489 | ₩9,729 | ₩9,445 | ₩9,502 | +0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩9,649 | ₩10,036 | ₩9,555 | ₩9,595 | -0.55% | 7.5만 |
|---|
| 2026.05.06 | ₩9,529 | ₩9,555 | ₩8,795 | ₩9,355 | -1.82% | 7.7만 |
|---|
| 2026.05.05 | ₩9,449 | ₩9,882 | ₩8,982 | ₩9,422 | -0.28% | 7.9만 |
|---|
| 2026.05.04 | ₩10,009 | ₩10,329 | ₩9,395 | ₩9,435 | -5.73% | 12.8만 |
|---|
| 2026.05.01 | ₩9,435 | ₩10,289 | ₩9,128 | ₩10,009 | +6.08% | 16.2만 |
|---|
| 2026.04.30 | ₩8,514 | ₩9,489 | ₩8,341 | ₩9,449 | +10.97% | 24.5만 |
|---|
| 2026.04.29 | ₩9,048 | ₩9,162 | ₩8,181 | ₩8,541 | -5.60% | 12만 |
|---|
| 2026.04.28 | ₩9,048 | ₩9,315 | ₩8,541 | ₩9,048 | 0.00% | 16.8만 |
|---|
| 2026.04.27 | ₩8,141 | ₩8,928 | ₩8,141 | ₩8,501 | +4.43% | 15.6만 |
|---|
| 2026.04.24 | ₩7,740 | ₩8,141 | ₩7,740 | ₩8,101 | +4.66% | 8.5만 |
|---|
| 2026.04.23 | ₩7,981 | ₩8,021 | ₩7,487 | ₩7,700 | -3.51% | 8만 |
|---|
| 2026.04.22 | ₩7,714 | ₩8,434 | ₩7,714 | ₩7,954 | +3.11% | 11.4만 |
|---|
| 2026.04.21 | ₩7,967 | ₩8,234 | ₩7,714 | ₩7,941 | -0.34% | 8.3만 |
|---|
| 2026.04.20 | ₩7,954 | ₩8,074 | ₩7,580 | ₩8,021 | +0.84% | 10만 |
|---|
| 2026.04.17 | ₩7,233 | ₩8,134 | ₩7,220 | ₩8,021 | +10.89% | 13.8만 |
|---|
| 2026.04.16 | ₩7,967 | ₩8,027 | ₩7,153 | ₩7,207 | -9.55% | 22.3만 |
|---|
| 2026.04.15 | ₩8,555 | ₩8,635 | ₩7,740 | ₩7,967 | -6.86% | 19.3만 |
|---|
| 2026.04.14 | ₩8,621 | ₩8,808 | ₩8,425 | ₩8,595 | -0.31% | 7만 |
|---|
| 2026.04.13 | ₩8,341 | ₩8,781 | ₩8,294 | ₩8,621 | +3.36% | 9.4만 |
|---|
| 2026.04.10 | ₩8,394 | ₩8,675 | ₩8,141 | ₩8,341 | -0.64% | 9.1만 |
|---|
| 2026.04.09 | ₩8,181 | ₩8,768 | ₩8,115 | ₩8,514 | +4.08% | 12.4만 |
|---|
| 2026.04.08 | ₩8,781 | ₩8,915 | ₩8,007 | ₩8,194 | -6.69% | 15.5만 |
|---|
| 2026.04.07 | ₩8,821 | ₩9,007 | ₩8,141 | ₩8,361 | -5.22% | 15.5만 |
|---|
| 2026.04.06 | ₩9,929 | ₩9,929 | ₩8,915 | ₩8,942 | -9.95% | 9.2만 |
|---|
| 2026.04.02 | ₩8,808 | ₩10,009 | ₩8,675 | ₩9,929 | +12.73% | 25.2만 |
|---|
| 2026.04.01 | ₩9,969 | ₩9,992 | ₩8,701 | ₩8,875 | -10.98% | 22.7만 |
|---|
| 2026.03.31 | ₩9,542 | ₩9,969 | ₩9,342 | ₩9,729 | +1.96% | 15만 |
|---|
| 2026.03.30 | ₩9,729 | ₩10,049 | ₩9,195 | ₩9,555 | -1.78% | 19.6만 |
|---|
| 2026.03.27 | ₩9,128 | ₩10,396 | ₩8,348 | ₩10,023 | +9.80% | 28.8만 |
|---|
| 2026.03.26 | ₩10,890 | ₩11,552 | ₩10,009 | ₩10,049 | -7.72% | 34.8만 |
|---|
| 2026.03.25 | ₩11,517 | ₩12,238 | ₩10,843 | ₩11,037 | -4.17% | 46.6만 |
|---|
| 2026.03.24 | ₩11,210 | ₩11,677 | ₩9,475 | ₩11,597 | +3.45% | 104만 |
|---|
| 2026.03.23 | ₩9,289 | ₩11,944 | ₩9,208 | ₩10,917 | +17.53% | 196.6만 |
|---|
| 2026.03.20 | ₩7,794 | ₩9,809 | ₩7,794 | ₩9,168 | +17.64% | 334.1만 |
|---|
| 2026.03.19 | ₩7,393 | ₩8,248 | ₩7,153 | ₩8,248 | +11.55% | 49.7만 |
|---|
| 2026.03.18 | ₩7,340 | ₩7,340 | ₩6,746 | ₩7,287 | -0.73% | 44.2만 |
|---|
| 2026.03.17 | ₩6,926 | ₩7,474 | ₩6,926 | ₩7,367 | +6.36% | 23.5만 |
|---|
| 2026.03.16 | ₩7,393 | ₩9,168 | ₩6,820 | ₩6,860 | -7.22% | 90.5만 |
|---|
| 2026.03.13 | ₩7,127 | ₩7,367 | ₩6,993 | ₩7,367 | +3.37% | 18.2만 |
|---|
| 2026.03.12 | ₩7,046 | ₩7,287 | ₩6,940 | ₩7,153 | +1.52% | 22.5만 |
|---|
| 2026.03.11 | ₩6,966 | ₩7,073 | ₩6,873 | ₩7,073 | +1.53% | 15.8만 |
|---|
| 2026.03.10 | ₩6,806 | ₩6,968 | ₩6,760 | ₩6,926 | +1.76% | 17.1만 |
|---|
| 2026.03.09 | ₩6,806 | ₩6,873 | ₩6,326 | ₩6,806 | 0.00% | 23.2만 |
|---|
| 2026.03.06 | ₩6,740 | ₩6,886 | ₩6,699 | ₩6,833 | +1.39% | 17.6만 |
|---|
| 2026.03.05 | ₩6,926 | ₩7,046 | ₩6,579 | ₩6,753 | -2.50% | 31.7만 |
|---|
| 2026.03.04 | ₩7,087 | ₩7,280 | ₩6,926 | ₩6,926 | -2.26% | 23.4만 |
|---|
| 2026.03.03 | ₩7,066 | ₩7,220 | ₩6,966 | ₩7,113 | +0.66% | 11.4만 |
|---|
| 2026.03.02 | ₩7,340 | ₩7,554 | ₩7,113 | ₩7,193 | -2.00% | 24.6만 |
|---|
| 2026.02.27 | ₩6,846 | ₩7,367 | ₩6,740 | ₩7,327 | +7.02% | 26.8만 |
|---|
| 2026.02.26 | ₩6,926 | ₩7,020 | ₩6,740 | ₩6,780 | -2.12% | 21만 |
|---|
| 2026.02.25 | ₩6,633 | ₩7,006 | ₩6,633 | ₩6,980 | +5.23% | 22.6만 |
|---|
| 2026.02.24 | ₩7,113 | ₩7,300 | ₩6,566 | ₩6,606 | -7.13% | 44.3만 |
|---|
| 2026.02.23 | ₩6,312 | ₩7,193 | ₩6,259 | ₩7,180 | +13.74% | 62.7만 |
|---|
| 2026.02.20 | ₩6,246 | ₩6,446 | ₩6,006 | ₩6,246 | 0.00% | 16.6만 |
|---|
| 2026.02.19 | ₩6,299 | ₩6,326 | ₩6,072 | ₩6,192 | -1.69% | 7.3만 |
|---|
| 2026.02.18 | ₩6,526 | ₩6,539 | ₩6,310 | ₩6,312 | -3.27% | 5.7만 |
|---|
| 2026.02.17 | ₩6,473 | ₩6,673 | ₩6,246 | ₩6,513 | +0.62% | 7.3만 |
|---|
| 2026.02.13 | ₩6,286 | ₩6,473 | ₩6,166 | ₩6,446 | +2.55% | 6.5만 |
|---|
| 2026.02.12 | ₩6,499 | ₩6,499 | ₩6,072 | ₩6,286 | -3.29% | 14.9만 |
|---|
| 2026.02.11 | ₩6,406 | ₩6,646 | ₩6,232 | ₩6,446 | +0.62% | 22.6만 |
|---|
| 2026.02.10 | ₩6,900 | ₩6,900 | ₩6,206 | ₩6,259 | -9.28% | 30.1만 |
|---|
| 2026.02.09 | ₩6,673 | ₩6,833 | ₩6,527 | ₩6,766 | +1.40% | 33.3만 |
|---|
| 2026.02.06 | ₩6,659 | ₩6,713 | ₩6,526 | ₩6,619 | -0.60% | 15.3만 |
|---|
| 2026.02.05 | ₩6,673 | ₩6,726 | ₩6,406 | ₩6,499 | -2.60% | 22.7만 |
|---|
| 2026.02.04 | ₩6,673 | ₩6,806 | ₩6,539 | ₩6,673 | 0.00% | 15만 |
|---|
| 2026.02.03 | ₩7,233 | ₩7,313 | ₩6,526 | ₩6,673 | -7.75% | 20.2만 |
|---|
| 2026.02.02 | ₩6,699 | ₩7,353 | ₩6,646 | ₩7,300 | +8.96% | 36.3만 |
|---|
| 2026.01.30 | ₩7,207 | ₩7,260 | ₩6,526 | ₩6,699 | -7.04% | 34.8만 |
|---|
| 2026.01.29 | ₩7,153 | ₩7,474 | ₩6,806 | ₩7,233 | +1.12% | 50.6만 |
|---|
| 2026.01.28 | ₩7,060 | ₩7,260 | ₩7,006 | ₩7,020 | -0.57% | 12.5만 |
|---|
| 2026.01.27 | ₩7,740 | ₩7,881 | ₩6,806 | ₩7,060 | -8.79% | 72.9만 |
|---|
| 2026.01.26 | ₩8,007 | ₩8,114 | ₩7,380 | ₩7,847 | -2.00% | 66.8만 |
|---|
| 2026.01.23 | ₩8,354 | ₩8,368 | ₩7,861 | ₩8,007 | -4.15% | 42만 |
|---|
| 2026.01.22 | ₩8,248 | ₩8,661 | ₩8,221 | ₩8,341 | +1.13% | 32.4만 |
|---|
| 2026.01.21 | ₩8,341 | ₩8,381 | ₩8,074 | ₩8,248 | -1.12% | 26.6만 |
|---|
| 2026.01.20 | ₩8,341 | ₩8,635 | ₩7,931 | ₩8,328 | -0.16% | 57.7만 |
|---|
| 2026.01.16 | ₩8,047 | ₩9,502 | ₩7,981 | ₩8,314 | +3.32% | 83.4만 |
|---|
| 2026.01.15 | ₩7,954 | ₩8,261 | ₩7,921 | ₩8,074 | +1.51% | 25.8만 |
|---|
| 2026.01.14 | ₩7,607 | ₩8,274 | ₩7,540 | ₩7,874 | +3.51% | 57만 |
|---|
| 2026.01.13 | ₩8,074 | ₩8,381 | ₩7,540 | ₩7,574 | -6.20% | 65.5만 |
|---|
| 2026.01.12 | ₩8,007 | ₩8,358 | ₩7,821 | ₩8,007 | 0.00% | 48.7만 |
|---|
| 2026.01.09 | ₩9,315 | ₩9,409 | ₩8,021 | ₩8,141 | -12.61% | 105.7만 |
|---|
| 2026.01.08 | ₩10,076 | ₩10,343 | ₩9,329 | ₩9,342 | -7.28% | 65.7만 |
|---|
| 2026.01.07 | ₩10,623 | ₩10,743 | ₩9,782 | ₩10,049 | -5.40% | 51.8만 |
|---|
| 2026.01.06 | ₩11,624 | ₩11,878 | ₩10,143 | ₩10,610 | -8.73% | 117.8만 |
|---|
| 2026.01.05 | ₩13,826 | ₩14,013 | ₩11,290 | ₩11,330 | -18.05% | 20.6만 |
|---|
| 2026.01.02 | ₩14,480 | ₩15,174 | ₩13,532 | ₩13,666 | -5.62% | 7.6만 |
|---|
| 2025.12.31 | ₩16,655 | ₩16,936 | ₩14,013 | ₩14,266 | -14.34% | 12.3만 |
|---|
| 2025.12.30 | ₩16,015 | ₩18,550 | ₩15,454 | ₩16,535 | +3.25% | 17.2만 |
|---|
| 2025.12.29 | ₩17,349 | ₩17,349 | ₩14,960 | ₩15,454 | -10.92% | 20.5만 |
|---|
| 2025.12.26 | ₩18,617 | ₩18,617 | ₩16,549 | ₩17,363 | -6.74% | 5.9만 |
|---|
| 2025.12.24 | ₩16,522 | ₩19,912 | ₩16,522 | ₩18,524 | +12.12% | 11.2만 |
|---|
| 2025.12.23 | ₩17,349 | ₩17,469 | ₩16,682 | ₩17,216 | -0.77% | 11.8만 |
|---|
| 2025.12.22 | ₩15,908 | ₩17,934 | ₩15,908 | ₩17,469 | +9.82% | 14.1만 |
|---|
| 2025.12.19 | ₩13,759 | ₩17,656 | ₩12,411 | ₩17,656 | +28.32% | 34.1만 |
|---|
| 2025.12.18 | ₩15,988 | ₩16,322 | ₩14,053 | ₩14,080 | -11.94% | 8.1만 |
|---|
| 2025.12.17 | ₩16,095 | ₩17,830 | ₩15,441 | ₩16,215 | +0.75% | 9.6만 |
|---|
| 2025.12.16 | ₩17,469 | ₩18,684 | ₩15,614 | ₩16,015 | -8.33% | 16만 |
|---|
| 2025.12.15 | ₩16,041 | ₩19,058 | ₩15,614 | ₩18,390 | +14.64% | 22.8만 |
|---|
| 2025.12.12 | ₩19,338 | ₩20,018 | ₩16,215 | ₩17,149 | -11.32% | 35만 |
|---|
| 2025.12.11 | ₩14,387 | ₩20,512 | ₩13,252 | ₩19,244 | +33.77% | 280.9만 |
|---|
| 2025.12.10 | ₩11,918 | ₩15,748 | ₩11,891 | ₩15,748 | +32.14% | 274.4만 |
|---|
| 2025.12.09 | ₩9,942 | ₩14,680 | ₩9,768 | ₩11,864 | +19.33% | 55.7만 |
|---|
| 2025.12.08 | ₩9,222 | ₩9,814 | ₩8,986 | ₩9,716 | +5.35% | 3.2만 |
|---|
| 2025.12.05 | ₩8,541 | ₩9,302 | ₩8,516 | ₩9,208 | +7.81% | 2.9만 |
|---|
| 2025.12.04 | ₩8,234 | ₩8,541 | ₩7,981 | ₩8,541 | +3.73% | 1.8만 |
|---|
| 2025.12.03 | ₩7,514 | ₩8,541 | ₩7,487 | ₩8,234 | +9.59% | 5.2만 |
|---|
| 2025.12.02 | ₩7,420 | ₩7,594 | ₩7,220 | ₩7,367 | -0.72% | 1.4만 |
|---|
| 2025.12.01 | ₩6,953 | ₩7,474 | ₩6,953 | ₩7,447 | +7.10% | 8.6천 |
|---|
| 2025.11.28 | ₩7,607 | ₩7,607 | ₩7,433 | ₩7,460 | -1.93% | 7.5천 |
|---|
| 2025.11.26 | ₩7,340 | ₩7,607 | ₩7,089 | ₩7,607 | +3.64% | 1.6만 |
|---|
| 2025.11.25 | ₩6,880 | ₩7,340 | ₩6,833 | ₩7,340 | +6.69% | 9.8천 |
|---|
| 2025.11.24 | ₩6,846 | ₩7,033 | ₩6,846 | ₩7,033 | +2.73% | 3.5천 |
|---|
| 2025.11.21 | ₩7,033 | ₩7,033 | ₩6,802 | ₩6,980 | -0.76% | 1.7만 |
|---|
| 2025.11.20 | ₩7,167 | ₩7,313 | ₩7,076 | ₩7,113 | -0.74% | 1.8만 |
|---|
| 2025.11.19 | ₩7,340 | ₩7,340 | ₩6,820 | ₩7,113 | -3.09% | 1.2만 |
|---|
| 2025.11.18 | ₩7,193 | ₩7,340 | ₩6,793 | ₩7,340 | +2.04% | 2.3만 |
|---|
| 2025.11.17 | ₩6,806 | ₩7,180 | ₩6,760 | ₩7,053 | +3.63% | 1.7만 |
|---|
| 2025.11.14 | ₩6,953 | ₩7,447 | ₩6,673 | ₩6,833 | -1.73% | 3.5만 |
|---|
| 2025.11.13 | ₩7,380 | ₩7,607 | ₩7,208 | ₩7,567 | +2.53% | 3.4만 |
|---|
| 2025.11.12 | ₩7,260 | ₩7,500 | ₩6,873 | ₩7,393 | +1.84% | 6.1만 |
|---|
| 2025.11.11 | ₩6,579 | ₩7,327 | ₩6,579 | ₩7,267 | +10.45% | 5.3만 |
|---|
| 2025.11.10 | ₩6,406 | ₩6,606 | ₩6,346 | ₩6,593 | +2.92% | 4.9만 |
|---|
| 2025.11.07 | ₩6,406 | ₩6,406 | ₩6,286 | ₩6,312 | -1.46% | 1.6만 |
|---|
| 2025.11.06 | ₩6,446 | ₩6,526 | ₩6,366 | ₩6,406 | -0.62% | 5만 |
|---|
| 2025.11.05 | ₩6,126 | ₩6,446 | ₩6,126 | ₩6,446 | +5.23% | 1.3만 |
|---|
| 2025.11.04 | ₩6,526 | ₩6,526 | ₩6,126 | ₩6,126 | -6.13% | 2.2만 |
|---|
| 2025.11.03 | ₩6,553 | ₩6,593 | ₩6,339 | ₩6,379 | -2.65% | 9.9천 |
|---|
| 2025.10.31 | ₩6,326 | ₩6,539 | ₩6,199 | ₩6,513 | +2.95% | 1.5만 |
|---|
| 2025.10.30 | ₩6,246 | ₩6,339 | ₩6,072 | ₩6,272 | +0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩6,326 | ₩6,366 | ₩6,106 | ₩6,239 | -1.37% | 2.1만 |
|---|
| 2025.10.28 | ₩6,126 | ₩6,406 | ₩6,092 | ₩6,259 | +2.18% | 5.5만 |
|---|
| 2025.10.27 | ₩6,579 | ₩6,686 | ₩6,422 | ₩6,486 | -1.42% | 1.7만 |
|---|
| 2025.10.24 | ₩6,659 | ₩6,659 | ₩6,419 | ₩6,539 | -1.80% | 1.8만 |
|---|
| 2025.10.23 | ₩6,513 | ₩6,619 | ₩6,366 | ₩6,553 | +0.61% | 1.8만 |
|---|
| 2025.10.22 | ₩6,473 | ₩6,619 | ₩6,139 | ₩6,593 | +1.86% | 6.2만 |
|---|
| 2025.10.21 | ₩6,473 | ₩6,473 | ₩6,332 | ₩6,419 | -0.82% | 1.9만 |
|---|
| 2025.10.20 | ₩6,459 | ₩6,473 | ₩6,299 | ₩6,473 | +0.21% | 3.1만 |
|---|
| 2025.10.17 | ₩6,139 | ₩6,473 | ₩6,139 | ₩6,459 | +5.22% | 1.4만 |
|---|
| 2025.10.16 | ₩6,326 | ₩6,339 | ₩6,139 | ₩6,152 | -2.74% | 2.3만 |
|---|
| 2025.10.15 | ₩6,206 | ₩6,339 | ₩5,952 | ₩6,286 | +1.29% | 1.3만 |
|---|
| 2025.10.14 | ₩6,059 | ₩6,272 | ₩6,059 | ₩6,259 | +3.30% | 1.5만 |
|---|
| 2025.10.13 | ₩5,845 | ₩6,246 | ₩5,845 | ₩6,232 | +6.62% | 2.1만 |
|---|
| 2025.10.10 | ₩6,232 | ₩6,473 | ₩5,945 | ₩5,952 | -4.50% | 2.9만 |
|---|