시장 데이터를 불러오는 중
전체 종목
캔델 테라퓨틱스 과거 주가
Candel Therapeutics, Inc. - Common Stock · CADL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Candel Therapeutics, Inc. - Common Stock · CADL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,954 | ₩13,302 | ₩12,821 | ₩13,289 | +2.58% | 71.8만 |
| 2026.10.08 | ₩12,968 | ₩13,041 | ₩12,634 | ₩12,914 | -0.41% | 88.8만 |
| 2026.10.07 | ₩13,035 | ₩13,295 | ₩12,834 | ₩13,128 | +0.72% | 71.5만 |
| 2026.10.06 | ₩13,797 | ₩13,904 | ₩13,168 | ₩13,195 | -4.36% | 97.6만 |
| 2026.10.05 | ₩13,730 | ₩13,970 | ₩13,289 | ₩13,676 | -0.39% | 98만 |
| 2026.10.02 | ₩13,756 | ₩13,863 | ₩13,409 | ₩13,609 | -1.07% | 87.8만 |
| 2026.10.01 | ₩14,331 | ₩14,331 | ₩13,583 | ₩13,583 | -5.22% | 103.5만 |
| 2026.09.30 | ₩14,732 | ₩15,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,957 |
| -5.26% |
| 126.8만 |
| 2026.09.29 | ₩15,040 | ₩15,040 | ₩14,131 | ₩14,545 | -3.29% | 96.2만 |
|---|
| 2026.09.28 | ₩14,679 | ₩15,401 | ₩14,385 | ₩14,960 | +1.91% | 77.1만 |
|---|
| 2026.09.25 | ₩15,374 | ₩15,441 | ₩14,719 | ₩14,732 | -4.17% | 80만 |
|---|
| 2026.09.24 | ₩15,000 | ₩15,494 | ₩14,505 | ₩15,441 | +2.94% | 88.1만 |
|---|
| 2026.09.23 | ₩15,949 | ₩16,051 | ₩15,067 | ₩15,093 | -5.36% | 128.4만 |
|---|
| 2026.09.22 | ₩15,080 | ₩15,989 | ₩14,906 | ₩15,842 | +5.05% | 88만 |
|---|
| 2026.09.21 | ₩15,842 | ₩15,909 | ₩14,879 | ₩14,986 | -5.40% | 108.6만 |
|---|
| 2026.09.18 | ₩15,080 | ₩15,214 | ₩14,412 | ₩14,505 | -3.81% | 301.4만 |
|---|
| 2026.09.17 | ₩14,639 | ₩15,374 | ₩14,519 | ₩15,160 | +3.56% | 79.9만 |
|---|
| 2026.09.16 | ₩14,920 | ₩15,281 | ₩14,478 | ₩14,732 | -1.25% | 116.7만 |
|---|
| 2026.09.15 | ₩14,211 | ₩14,893 | ₩13,917 | ₩14,866 | +4.61% | 106.5만 |
|---|
| 2026.09.14 | ₩13,917 | ₩14,666 | ₩13,797 | ₩14,271 | +2.55% | 94만 |
|---|
| 2026.09.11 | ₩15,133 | ₩15,254 | ₩13,175 | ₩14,097 | -6.85% | 359.5만 |
|---|
| 2026.09.10 | ₩16,109 | ₩16,109 | ₩14,973 | ₩15,147 | -5.98% | 195.3만 |
|---|
| 2026.09.09 | ₩16,738 | ₩17,085 | ₩16,216 | ₩16,270 | -2.80% | 66.1만 |
|---|
| 2026.09.08 | ₩16,805 | ₩17,174 | ₩16,069 | ₩16,845 | +0.24% | 100.2만 |
|---|
| 2026.09.04 | ₩17,259 | ₩17,446 | ₩17,059 | ₩17,085 | -1.01% | 53.5만 |
|---|
| 2026.09.03 | ₩17,660 | ₩17,754 | ₩17,018 | ₩17,339 | -1.82% | 62.6만 |
|---|
| 2026.09.02 | ₩17,125 | ₩17,928 | ₩16,940 | ₩17,647 | +3.04% | 80.8만 |
|---|
| 2026.09.01 | ₩17,286 | ₩17,426 | ₩16,847 | ₩17,179 | -0.62% | 93.6만 |
|---|
| 2026.08.31 | ₩17,406 | ₩17,674 | ₩16,885 | ₩17,473 | +0.38% | 89.5만 |
|---|
| 2026.08.28 | ₩18,228 | ₩18,449 | ₩17,219 | ₩17,473 | -4.14% | 123.6만 |
|---|
| 2026.08.27 | ₩17,727 | ₩18,716 | ₩17,647 | ₩18,382 | +3.70% | 118만 |
|---|
| 2026.08.26 | ₩18,182 | ₩18,516 | ₩17,633 | ₩17,754 | -2.35% | 97.8만 |
|---|
| 2026.08.25 | ₩17,500 | ₩18,649 | ₩17,342 | ₩18,182 | +3.90% | 134.3만 |
|---|
| 2026.08.24 | ₩17,366 | ₩17,366 | ₩16,577 | ₩17,192 | -1.00% | 95.7만 |
|---|
| 2026.08.21 | ₩16,738 | ₩17,720 | ₩16,551 | ₩17,553 | +4.87% | 133.6만 |
|---|
| 2026.08.20 | ₩17,687 | ₩17,887 | ₩16,484 | ₩16,510 | -6.65% | 154.2만 |
|---|
| 2026.08.19 | ₩16,604 | ₩18,476 | ₩16,417 | ₩18,048 | +8.70% | 237.7만 |
|---|
| 2026.08.18 | ₩16,083 | ₩16,243 | ₩15,735 | ₩16,109 | +0.17% | 78.7만 |
|---|
| 2026.08.17 | ₩15,361 | ₩16,691 | ₩14,853 | ₩16,256 | +5.83% | 216.1만 |
|---|
| 2026.08.14 | ₩15,842 | ₩15,969 | ₩14,759 | ₩15,668 | -1.10% | 206.9만 |
|---|
| 2026.08.13 | ₩14,505 | ₩15,869 | ₩14,004 | ₩15,775 | +8.76% | 215.2만 |
|---|
| 2026.08.12 | ₩14,318 | ₩14,572 | ₩14,037 | ₩14,278 | -0.28% | 137.9만 |
|---|
| 2026.08.11 | ₩14,144 | ₩14,291 | ₩13,917 | ₩14,238 | +0.66% | 85.7만 |
|---|
| 2026.08.10 | ₩14,037 | ₩14,251 | ₩13,837 | ₩14,037 | 0.00% | 64.9만 |
|---|
| 2026.08.07 | ₩14,291 | ₩14,358 | ₩14,064 | ₩14,158 | -0.94% | 80.1만 |
|---|
| 2026.08.06 | ₩13,997 | ₩14,436 | ₩13,930 | ₩14,144 | +1.05% | 129.8만 |
|---|
| 2026.08.05 | ₩14,131 | ₩14,458 | ₩13,743 | ₩13,984 | -1.04% | 75만 |
|---|
| 2026.08.04 | ₩13,569 | ₩14,064 | ₩13,489 | ₩14,051 | +3.55% | 107.3만 |
|---|
| 2026.08.03 | ₩13,329 | ₩13,603 | ₩12,714 | ₩13,462 | +1.00% | 87.9만 |
|---|
| 2026.07.31 | ₩13,302 | ₩13,543 | ₩13,101 | ₩13,382 | +0.60% | 111.8만 |
|---|
| 2026.07.30 | ₩12,714 | ₩13,302 | ₩12,540 | ₩13,195 | +3.79% | 87.3만 |
|---|
| 2026.07.29 | ₩13,115 | ₩13,168 | ₩12,247 | ₩12,567 | -4.18% | 144.1만 |
|---|
| 2026.07.28 | ₩13,048 | ₩13,569 | ₩12,781 | ₩12,941 | -0.82% | 166.5만 |
|---|
| 2026.07.27 | ₩12,714 | ₩13,636 | ₩12,714 | ₩13,315 | +4.73% | 126.6만 |
|---|
| 2026.07.24 | ₩13,182 | ₩13,322 | ₩12,640 | ₩12,781 | -3.04% | 101.2만 |
|---|
| 2026.07.23 | ₩13,248 | ₩13,596 | ₩13,128 | ₩13,182 | -0.50% | 76.6만 |
|---|
| 2026.07.22 | ₩13,556 | ₩13,770 | ₩13,349 | ₩13,489 | -0.49% | 78만 |
|---|
| 2026.07.21 | ₩13,061 | ₩13,756 | ₩12,941 | ₩13,663 | +4.61% | 128.4만 |
|---|
| 2026.07.20 | ₩13,609 | ₩14,158 | ₩12,767 | ₩12,794 | -5.99% | 111.5만 |
|---|
| 2026.07.17 | ₩12,507 | ₩14,037 | ₩12,380 | ₩13,609 | +8.82% | 238만 |
|---|
| 2026.07.16 | ₩12,767 | ₩12,930 | ₩12,339 | ₩12,674 | -0.73% | 99.5만 |
|---|
| 2026.07.15 | ₩13,248 | ₩13,342 | ₩12,814 | ₩12,888 | -2.72% | 115.8만 |
|---|
| 2026.07.14 | ₩13,021 | ₩13,583 | ₩12,767 | ₩13,195 | +1.33% | 142.5만 |
|---|
| 2026.07.13 | ₩12,968 | ₩13,208 | ₩12,286 | ₩12,888 | -0.62% | 162.8만 |
|---|
| 2026.07.10 | ₩13,168 | ₩13,182 | ₩12,319 | ₩12,687 | -3.65% | 119.1만 |
|---|
| 2026.07.09 | ₩13,396 | ₩13,396 | ₩13,068 | ₩13,222 | -1.30% | 110.2만 |
|---|
| 2026.07.08 | ₩12,874 | ₩13,302 | ₩12,687 | ₩13,208 | +2.60% | 194.5만 |
|---|
| 2026.07.07 | ₩13,650 | ₩13,727 | ₩12,847 | ₩13,168 | -3.53% | 157.6만 |
|---|
| 2026.07.06 | ₩13,208 | ₩13,970 | ₩13,168 | ₩13,409 | +1.52% | 107.6만 |
|---|
| 2026.07.02 | ₩13,329 | ₩13,596 | ₩12,794 | ₩13,142 | -1.40% | 155만 |
|---|
| 2026.07.01 | ₩13,770 | ₩14,532 | ₩13,175 | ₩13,208 | -4.08% | 187.6만 |
|---|
| 2026.06.30 | ₩13,957 | ₩15,187 | ₩13,730 | ₩13,770 | -1.34% | 294.3만 |
|---|
| 2026.06.29 | ₩13,214 | ₩13,877 | ₩13,101 | ₩13,850 | +4.82% | 148.9만 |
|---|
| 2026.06.26 | ₩12,580 | ₩13,355 | ₩12,580 | ₩13,088 | +4.04% | 492.6만 |
|---|
| 2026.06.25 | ₩12,353 | ₩12,847 | ₩12,112 | ₩12,660 | +2.49% | 126.6만 |
|---|
| 2026.06.24 | ₩12,139 | ₩12,714 | ₩12,032 | ₩12,393 | +2.09% | 148.2만 |
|---|
| 2026.06.23 | ₩11,978 | ₩12,460 | ₩11,978 | ₩12,139 | +1.34% | 137.8만 |
|---|
| 2026.06.22 | ₩11,243 | ₩12,500 | ₩11,216 | ₩12,232 | +8.80% | 220.1만 |
|---|
| 2026.06.18 | ₩11,029 | ₩11,484 | ₩10,601 | ₩11,109 | +0.73% | 819.7만 |
|---|
| 2026.06.17 | ₩10,815 | ₩11,029 | ₩10,628 | ₩10,682 | -1.24% | 137.4만 |
|---|
| 2026.06.16 | ₩11,363 | ₩11,363 | ₩10,642 | ₩10,655 | -6.24% | 191.3만 |
|---|
| 2026.06.15 | ₩11,631 | ₩11,925 | ₩11,103 | ₩11,444 | -1.61% | 162.8만 |
|---|
| 2026.06.12 | ₩11,003 | ₩11,651 | ₩10,909 | ₩11,444 | +4.01% | 136.2만 |
|---|
| 2026.06.11 | ₩11,163 | ₩11,337 | ₩10,829 | ₩10,909 | -2.28% | 188.1만 |
|---|
| 2026.06.10 | ₩11,404 | ₩12,012 | ₩10,829 | ₩11,163 | -2.11% | 160만 |
|---|
| 2026.06.09 | ₩11,430 | ₩11,831 | ₩11,056 | ₩11,591 | +1.40% | 156.5만 |
|---|
| 2026.06.08 | ₩11,604 | ₩11,845 | ₩11,203 | ₩11,363 | -2.07% | 150.9만 |
|---|
| 2026.06.05 | ₩12,273 | ₩12,353 | ₩11,143 | ₩11,377 | -7.30% | 204.8만 |
|---|
| 2026.06.04 | ₩11,698 | ₩12,794 | ₩11,698 | ₩12,393 | +5.94% | 285.4만 |
|---|
| 2026.06.03 | ₩11,123 | ₩12,212 | ₩11,123 | ₩11,765 | +5.77% | 214.1만 |
|---|
| 2026.06.02 | ₩11,390 | ₩11,504 | ₩10,789 | ₩11,257 | -1.17% | 172.3만 |
|---|
| 2026.06.01 | ₩11,096 | ₩11,537 | ₩10,829 | ₩11,377 | +2.53% | 163만 |
|---|
| 2026.05.29 | ₩10,815 | ₩11,257 | ₩10,815 | ₩11,096 | +2.60% | 136.4만 |
|---|
| 2026.05.28 | ₩10,695 | ₩11,049 | ₩10,668 | ₩10,815 | +1.13% | 152만 |
|---|
| 2026.05.27 | ₩10,628 | ₩11,257 | ₩10,575 | ₩10,762 | +1.26% | 174만 |
|---|
| 2026.05.26 | ₩10,869 | ₩11,096 | ₩10,628 | ₩10,628 | -2.21% | 132만 |
|---|
| 2026.05.22 | ₩10,682 | ₩11,150 | ₩10,561 | ₩10,682 | 0.00% | 158.8만 |
|---|
| 2026.05.21 | ₩10,147 | ₩10,869 | ₩10,067 | ₩10,601 | +4.48% | 167.2만 |
|---|
| 2026.05.20 | ₩10,294 | ₩10,715 | ₩10,294 | ₩10,307 | +0.13% | 143.5만 |
|---|
| 2026.05.19 | ₩10,307 | ₩10,535 | ₩9,986 | ₩10,241 | -0.65% | 194.4만 |
|---|
| 2026.05.18 | ₩11,751 | ₩11,818 | ₩10,474 | ₩10,561 | -10.13% | 422.5만 |
|---|
| 2026.05.15 | ₩11,591 | ₩12,126 | ₩10,401 | ₩11,724 | +1.15% | 368.3만 |
|---|
| 2026.05.14 | ₩12,286 | ₩12,393 | ₩11,056 | ₩11,912 | -3.05% | 302.5만 |
|---|
| 2026.05.13 | ₩11,564 | ₩11,958 | ₩11,337 | ₩11,952 | +3.35% | 182.4만 |
|---|
| 2026.05.12 | ₩11,885 | ₩11,993 | ₩11,003 | ₩11,658 | -1.91% | 283.1만 |
|---|
| 2026.05.11 | ₩11,363 | ₩12,373 | ₩11,363 | ₩11,831 | +4.12% | 389.2만 |
|---|
| 2026.05.08 | ₩10,528 | ₩11,176 | ₩10,388 | ₩11,163 | +6.03% | 253.4만 |
|---|
| 2026.05.07 | ₩10,134 | ₩10,575 | ₩9,853 | ₩10,414 | +2.77% | 233.9만 |
|---|
| 2026.05.06 | ₩10,200 | ₩10,595 | ₩10,027 | ₩10,200 | 0.00% | 183.1만 |
|---|
| 2026.05.05 | ₩10,107 | ₩10,679 | ₩10,013 | ₩10,254 | +1.46% | 270.6만 |
|---|
| 2026.05.04 | ₩8,783 | ₩10,080 | ₩8,757 | ₩10,067 | +14.61% | 253.9만 |
|---|
| 2026.05.01 | ₩8,222 | ₩8,716 | ₩8,168 | ₩8,650 | +5.20% | 159.5만 |
|---|
| 2026.04.30 | ₩8,262 | ₩8,596 | ₩8,195 | ₩8,262 | 0.00% | 127만 |
|---|
| 2026.04.29 | ₩8,302 | ₩8,676 | ₩8,249 | ₩8,262 | -0.48% | 134.1만 |
|---|
| 2026.04.28 | ₩8,356 | ₩8,496 | ₩8,182 | ₩8,289 | -0.80% | 64.7만 |
|---|
| 2026.04.27 | ₩8,690 | ₩8,984 | ₩8,342 | ₩8,409 | -3.23% | 139.1만 |
|---|
| 2026.04.24 | ₩9,412 | ₩9,425 | ₩8,549 | ₩8,690 | -7.67% | 169.2만 |
|---|
| 2026.04.23 | ₩9,813 | ₩10,100 | ₩9,331 | ₩9,412 | -4.09% | 226.1만 |
|---|
| 2026.04.22 | ₩9,438 | ₩10,067 | ₩9,005 | ₩9,813 | +3.97% | 254.9만 |
|---|
| 2026.04.21 | ₩9,746 | ₩9,986 | ₩9,238 | ₩9,358 | -3.98% | 351.3만 |
|---|
| 2026.04.20 | ₩8,532 | ₩10,234 | ₩8,532 | ₩9,652 | +13.13% | 530.1만 |
|---|
| 2026.04.17 | ₩7,019 | ₩8,623 | ₩6,992 | ₩8,516 | +21.33% | 414.8만 |
|---|
| 2026.04.16 | ₩6,925 | ₩6,958 | ₩6,731 | ₩6,898 | -0.39% | 128.4만 |
|---|
| 2026.04.15 | ₩6,872 | ₩6,956 | ₩6,738 | ₩6,885 | +0.19% | 101.1만 |
|---|
| 2026.04.14 | ₩6,551 | ₩6,831 | ₩6,515 | ₩6,818 | +4.08% | 120.3만 |
|---|
| 2026.04.13 | ₩6,417 | ₩6,571 | ₩6,377 | ₩6,511 | +1.46% | 61.7만 |
|---|
| 2026.04.10 | ₩6,444 | ₩6,497 | ₩6,364 | ₩6,457 | +0.21% | 59.2만 |
|---|
| 2026.04.09 | ₩6,524 | ₩6,604 | ₩6,417 | ₩6,417 | -1.64% | 92.7만 |
|---|
| 2026.04.08 | ₩6,805 | ₩6,872 | ₩6,544 | ₩6,618 | -2.75% | 82.6만 |
|---|
| 2026.04.07 | ₩6,684 | ₩6,711 | ₩6,337 | ₩6,618 | -1.00% | 122.5만 |
|---|
| 2026.04.06 | ₩6,698 | ₩6,958 | ₩6,698 | ₩6,711 | +0.20% | 153.3만 |
|---|
| 2026.04.02 | ₩6,484 | ₩6,825 | ₩6,470 | ₩6,684 | +3.09% | 91만 |
|---|
| 2026.04.01 | ₩6,618 | ₩6,896 | ₩6,564 | ₩6,658 | +0.61% | 94.3만 |
|---|
| 2026.03.31 | ₩6,230 | ₩6,604 | ₩6,216 | ₩6,551 | +5.15% | 138.8만 |
|---|
| 2026.03.30 | ₩6,417 | ₩6,417 | ₩5,936 | ₩5,989 | -6.67% | 120만 |
|---|
| 2026.03.27 | ₩6,537 | ₩6,632 | ₩6,364 | ₩6,430 | -1.64% | 132.8만 |
|---|
| 2026.03.26 | ₩6,591 | ₩6,711 | ₩6,444 | ₩6,524 | -1.01% | 112.7만 |
|---|
| 2026.03.25 | ₩6,583 | ₩6,858 | ₩6,524 | ₩6,671 | +1.34% | 120.3만 |
|---|
| 2026.03.24 | ₩6,564 | ₩6,618 | ₩6,397 | ₩6,430 | -2.04% | 96.4만 |
|---|
| 2026.03.23 | ₩6,751 | ₩6,805 | ₩6,611 | ₩6,671 | -1.19% | 77.8만 |
|---|
| 2026.03.20 | ₩6,564 | ₩6,912 | ₩6,484 | ₩6,644 | +1.22% | 165.2만 |
|---|
| 2026.03.19 | ₩6,631 | ₩6,738 | ₩6,417 | ₩6,564 | -1.01% | 119.6만 |
|---|
| 2026.03.18 | ₩6,979 | ₩6,979 | ₩6,704 | ₩6,738 | -3.45% | 101.9만 |
|---|
| 2026.03.17 | ₩6,698 | ₩7,005 | ₩6,664 | ₩6,912 | +3.19% | 198.4만 |
|---|
| 2026.03.16 | ₩6,297 | ₩6,684 | ₩6,176 | ₩6,671 | +5.94% | 149.1만 |
|---|
| 2026.03.13 | ₩6,738 | ₩6,805 | ₩6,230 | ₩6,243 | -7.34% | 136.2만 |
|---|
| 2026.03.12 | ₩6,698 | ₩6,791 | ₩6,591 | ₩6,658 | -0.60% | 148.3만 |
|---|
| 2026.03.11 | ₩6,791 | ₩6,878 | ₩6,691 | ₩6,818 | +0.39% | 85.8만 |
|---|
| 2026.03.10 | ₩6,831 | ₩7,079 | ₩6,778 | ₩6,831 | 0.00% | 165.4만 |
|---|
| 2026.03.09 | ₩6,404 | ₩6,912 | ₩6,404 | ₩6,858 | +7.10% | 183.1만 |
|---|
| 2026.03.06 | ₩6,310 | ₩6,684 | ₩6,216 | ₩6,604 | +4.66% | 100.6만 |
|---|
| 2026.03.05 | ₩6,551 | ₩6,664 | ₩6,377 | ₩6,484 | -1.02% | 133.4만 |
|---|
| 2026.03.04 | ₩6,671 | ₩6,818 | ₩6,537 | ₩6,618 | -0.80% | 105.8만 |
|---|
| 2026.03.03 | ₩6,684 | ₩6,738 | ₩6,504 | ₩6,564 | -1.80% | 112만 |
|---|
| 2026.03.02 | ₩6,765 | ₩6,952 | ₩6,765 | ₩6,831 | +0.99% | 112.6만 |
|---|
| 2026.02.27 | ₩7,406 | ₩7,406 | ₩6,952 | ₩7,019 | -5.23% | 210.3만 |
|---|
| 2026.02.26 | ₩6,925 | ₩6,945 | ₩6,738 | ₩6,885 | -0.58% | 148.6만 |
|---|
| 2026.02.25 | ₩6,885 | ₩6,992 | ₩6,845 | ₩6,925 | +0.58% | 114.7만 |
|---|
| 2026.02.24 | ₩6,618 | ₩6,831 | ₩6,364 | ₩6,805 | +2.83% | 288.2만 |
|---|
| 2026.02.23 | ₩6,751 | ₩6,778 | ₩6,457 | ₩6,644 | -1.58% | 201.9만 |
|---|
| 2026.02.20 | ₩7,286 | ₩7,353 | ₩6,658 | ₩6,825 | -6.33% | 780.4만 |
|---|
| 2026.02.19 | ₩7,714 | ₩8,021 | ₩7,650 | ₩7,954 | +3.12% | 121.9만 |
|---|
| 2026.02.18 | ₩7,567 | ₩8,008 | ₩7,446 | ₩7,821 | +3.36% | 61.8만 |
|---|
| 2026.02.17 | ₩7,593 | ₩7,674 | ₩7,386 | ₩7,527 | -0.88% | 47.6만 |
|---|
| 2026.02.13 | ₩7,567 | ₩7,781 | ₩7,500 | ₩7,593 | +0.35% | 47.3만 |
|---|
| 2026.02.12 | ₩7,406 | ₩7,898 | ₩7,353 | ₩7,487 | +1.08% | 98만 |
|---|
| 2026.02.11 | ₩7,727 | ₩7,781 | ₩7,218 | ₩7,393 | -4.33% | 58.6만 |
|---|
| 2026.02.10 | ₩7,660 | ₩8,007 | ₩7,533 | ₩7,700 | +0.52% | 52.9만 |
|---|
| 2026.02.09 | ₩7,794 | ₩7,794 | ₩7,393 | ₩7,714 | -1.03% | 44만 |
|---|
| 2026.02.06 | ₩7,299 | ₩7,954 | ₩7,192 | ₩7,794 | +6.78% | 73.4만 |
|---|
| 2026.02.05 | ₩7,527 | ₩7,580 | ₩7,005 | ₩7,072 | -6.04% | 74만 |
|---|
| 2026.02.04 | ₩7,874 | ₩7,874 | ₩7,433 | ₩7,634 | -3.06% | 53.5만 |
|---|
| 2026.02.03 | ₩7,901 | ₩8,045 | ₩7,580 | ₩7,914 | +0.17% | 46.2만 |
|---|
| 2026.02.02 | ₩7,754 | ₩8,055 | ₩7,714 | ₩7,847 | +1.21% | 41.9만 |
|---|
| 2026.01.30 | ₩7,847 | ₩8,168 | ₩7,747 | ₩7,807 | -0.51% | 56만 |
|---|
| 2026.01.29 | ₩7,700 | ₩7,954 | ₩7,593 | ₩7,928 | +2.95% | 50만 |
|---|
| 2026.01.28 | ₩8,142 | ₩8,202 | ₩7,620 | ₩7,674 | -5.75% | 60.1만 |
|---|
| 2026.01.27 | ₩8,061 | ₩8,222 | ₩7,995 | ₩8,155 | +1.16% | 37.7만 |
|---|
| 2026.01.26 | ₩8,335 | ₩8,335 | ₩7,901 | ₩8,035 | -3.61% | 70.6만 |
|---|
| 2026.01.23 | ₩8,369 | ₩8,436 | ₩8,196 | ₩8,289 | -0.96% | 75만 |
|---|
| 2026.01.22 | ₩8,396 | ₩8,850 | ₩8,289 | ₩8,422 | +0.32% | 84.7만 |
|---|
| 2026.01.21 | ₩8,088 | ₩8,483 | ₩7,981 | ₩8,422 | +4.13% | 71.6만 |
|---|
| 2026.01.20 | ₩8,289 | ₩8,650 | ₩7,901 | ₩7,914 | -4.52% | 120.6만 |
|---|
| 2026.01.16 | ₩7,954 | ₩8,703 | ₩7,888 | ₩8,556 | +7.56% | 122.7만 |
|---|
| 2026.01.15 | ₩8,329 | ₩8,339 | ₩7,861 | ₩7,941 | -4.65% | 74.5만 |
|---|
| 2026.01.14 | ₩8,142 | ₩8,476 | ₩8,008 | ₩8,302 | +1.97% | 130.7만 |
|---|
| 2026.01.13 | ₩7,807 | ₩8,262 | ₩7,520 | ₩8,195 | +4.97% | 88.6만 |
|---|
| 2026.01.12 | ₩7,660 | ₩7,906 | ₩7,393 | ₩7,834 | +2.27% | 83.2만 |
|---|
| 2026.01.09 | ₩7,513 | ₩7,847 | ₩7,440 | ₩7,634 | +1.60% | 67.3만 |
|---|
| 2026.01.08 | ₩7,500 | ₩7,634 | ₩7,386 | ₩7,420 | -1.07% | 47.9만 |
|---|
| 2026.01.07 | ₩7,460 | ₩7,834 | ₩7,440 | ₩7,580 | +1.61% | 52.8만 |
|---|
| 2026.01.06 | ₩7,045 | ₩7,580 | ₩6,979 | ₩7,460 | +5.88% | 57.6만 |
|---|
| 2026.01.05 | ₩7,326 | ₩7,473 | ₩7,019 | ₩7,085 | -3.28% | 54.1만 |
|---|
| 2026.01.02 | ₩7,674 | ₩7,723 | ₩7,146 | ₩7,273 | -5.23% | 64.8만 |
|---|
| 2025.12.31 | ₩7,634 | ₩7,687 | ₩7,380 | ₩7,553 | -1.05% | 68.9만 |
|---|
| 2025.12.30 | ₩7,727 | ₩7,767 | ₩7,567 | ₩7,634 | -1.21% | 57.9만 |
|---|
| 2025.12.29 | ₩7,941 | ₩8,041 | ₩7,742 | ₩7,754 | -2.36% | 43.2만 |
|---|
| 2025.12.26 | ₩8,115 | ₩8,115 | ₩7,888 | ₩8,035 | -0.99% | 30.4만 |
|---|
| 2025.12.24 | ₩7,847 | ₩8,208 | ₩7,834 | ₩8,128 | +3.58% | 34.6만 |
|---|
| 2025.12.23 | ₩7,914 | ₩7,973 | ₩7,727 | ₩7,847 | -0.84% | 60.6만 |
|---|
| 2025.12.22 | ₩7,446 | ₩8,207 | ₩7,286 | ₩7,941 | +6.64% | 93.4만 |
|---|
| 2025.12.19 | ₩7,406 | ₩7,553 | ₩7,366 | ₩7,446 | +0.54% | 113.6만 |
|---|
| 2025.12.18 | ₩7,420 | ₩7,727 | ₩7,366 | ₩7,406 | -0.18% | 64.7만 |
|---|
| 2025.12.17 | ₩7,700 | ₩7,995 | ₩7,319 | ₩7,353 | -4.51% | 78.3만 |
|---|
| 2025.12.16 | ₩7,647 | ₩7,847 | ₩7,487 | ₩7,674 | +0.35% | 52.1만 |
|---|
| 2025.12.15 | ₩8,583 | ₩8,690 | ₩7,667 | ₩7,714 | -10.12% | 126.6만 |
|---|
| 2025.12.12 | ₩8,655 | ₩8,757 | ₩8,235 | ₩8,489 | -1.92% | 141.5만 |
|---|
| 2025.12.11 | ₩7,647 | ₩9,124 | ₩7,647 | ₩8,650 | +13.11% | 350.5만 |
|---|
| 2025.12.10 | ₩7,500 | ₩7,928 | ₩7,413 | ₩7,754 | +3.39% | 109.9만 |
|---|
| 2025.12.09 | ₩7,313 | ₩7,727 | ₩7,199 | ₩7,567 | +3.47% | 79.6만 |
|---|
| 2025.12.08 | ₩7,246 | ₩7,553 | ₩7,223 | ₩7,286 | +0.55% | 88.9만 |
|---|
| 2025.12.05 | ₩6,965 | ₩7,259 | ₩6,938 | ₩7,126 | +2.30% | 98.4만 |
|---|
| 2025.12.04 | ₩6,684 | ₩7,112 | ₩6,644 | ₩7,032 | +5.20% | 138.3만 |
|---|
| 2025.12.03 | ₩5,949 | ₩6,751 | ₩5,916 | ₩6,711 | +12.81% | 121.1만 |
|---|
| 2025.12.02 | ₩6,043 | ₩6,069 | ₩5,856 | ₩5,909 | -2.21% | 56만 |
|---|
| 2025.12.01 | ₩6,243 | ₩6,290 | ₩5,909 | ₩5,989 | -4.07% | 81.7만 |
|---|
| 2025.11.28 | ₩6,230 | ₩6,511 | ₩6,190 | ₩6,377 | +2.36% | 47.8만 |
|---|
| 2025.11.26 | ₩5,989 | ₩6,230 | ₩5,909 | ₩6,176 | +3.12% | 97만 |
|---|
| 2025.11.25 | ₩6,110 | ₩6,110 | ₩5,815 | ₩5,976 | -2.19% | 65.3만 |
|---|
| 2025.11.24 | ₩6,163 | ₩6,257 | ₩6,029 | ₩6,056 | -1.74% | 61.6만 |
|---|
| 2025.11.21 | ₩5,936 | ₩6,243 | ₩5,842 | ₩6,083 | +2.48% | 74.5만 |
|---|
| 2025.11.20 | ₩5,962 | ₩6,190 | ₩5,856 | ₩5,909 | -0.90% | 80.3만 |
|---|
| 2025.11.19 | ₩6,150 | ₩6,314 | ₩5,882 | ₩5,909 | -3.91% | 51.9만 |
|---|
| 2025.11.18 | ₩6,230 | ₩6,283 | ₩5,949 | ₩6,176 | -0.86% | 72.2만 |
|---|
| 2025.11.17 | ₩6,203 | ₩6,658 | ₩6,103 | ₩6,323 | +1.94% | 80.3만 |
|---|
| 2025.11.14 | ₩6,056 | ₩6,323 | ₩6,029 | ₩6,203 | +2.43% | 55.4만 |
|---|
| 2025.11.13 | ₩6,524 | ₩6,524 | ₩5,962 | ₩6,163 | -5.53% | 143.6만 |
|---|
| 2025.11.12 | ₩6,725 | ₩6,838 | ₩6,497 | ₩6,577 | -2.19% | 68.3만 |
|---|
| 2025.11.11 | ₩6,711 | ₩6,858 | ₩6,644 | ₩6,711 | 0.00% | 56.9만 |
|---|
| 2025.11.10 | ₩6,925 | ₩7,112 | ₩6,611 | ₩6,778 | -2.12% | 48.7만 |
|---|
| 2025.11.07 | ₩6,564 | ₩6,765 | ₩6,377 | ₩6,738 | +2.65% | 58.6만 |
|---|
| 2025.11.06 | ₩6,738 | ₩6,778 | ₩6,577 | ₩6,604 | -1.98% | 44.4만 |
|---|
| 2025.11.05 | ₩6,872 | ₩6,872 | ₩6,658 | ₩6,805 | -0.97% | 50만 |
|---|
| 2025.11.04 | ₩6,725 | ₩7,045 | ₩6,725 | ₩6,858 | +1.99% | 57.9만 |
|---|
| 2025.11.03 | ₩7,152 | ₩7,273 | ₩6,938 | ₩6,979 | -2.43% | 51.9만 |
|---|
| 2025.10.31 | ₩7,473 | ₩7,580 | ₩7,085 | ₩7,192 | -3.76% | 83.7만 |
|---|
| 2025.10.30 | ₩7,273 | ₩7,754 | ₩7,199 | ₩7,460 | +2.57% | 91.4만 |
|---|
| 2025.10.29 | ₩7,446 | ₩7,446 | ₩7,152 | ₩7,339 | -1.44% | 54.7만 |
|---|
| 2025.10.28 | ₩7,446 | ₩7,821 | ₩7,233 | ₩7,487 | +0.54% | 80.4만 |
|---|
| 2025.10.27 | ₩7,326 | ₩7,487 | ₩7,192 | ₩7,219 | -1.46% | 42.3만 |
|---|
| 2025.10.24 | ₩7,206 | ₩7,360 | ₩7,126 | ₩7,219 | +0.19% | 57.4만 |
|---|
| 2025.10.23 | ₩7,019 | ₩7,380 | ₩6,992 | ₩7,099 | +1.14% | 53.8만 |
|---|
| 2025.10.22 | ₩7,233 | ₩7,339 | ₩6,831 | ₩7,032 | -2.77% | 87.2만 |
|---|
| 2025.10.21 | ₩7,553 | ₩7,620 | ₩7,194 | ₩7,339 | -2.83% | 47.7만 |
|---|
| 2025.10.20 | ₩7,192 | ₩7,544 | ₩7,166 | ₩7,406 | +2.97% | 65.7만 |
|---|
| 2025.10.17 | ₩7,152 | ₩7,366 | ₩7,036 | ₩7,126 | -0.37% | 72.6만 |
|---|
| 2025.10.16 | ₩7,941 | ₩8,382 | ₩7,206 | ₩7,246 | -8.75% | 124.6만 |
|---|
| 2025.10.15 | ₩7,861 | ₩8,249 | ₩7,765 | ₩7,988 | +1.62% | 96.2만 |
|---|
| 2025.10.14 | ₩8,489 | ₩8,503 | ₩7,473 | ₩7,720 | -9.06% | 189.4만 |
|---|
| 2025.10.13 | ₩8,396 | ₩8,743 | ₩8,235 | ₩8,650 | +3.03% | 68.5만 |
|---|
| 2025.10.10 | ₩8,810 | ₩8,810 | ₩8,142 | ₩8,275 | -6.07% | 94.2만 |
|---|