시장 데이터를 불러오는 중
전체 종목
카디널 헬스 과거 주가
Cardinal Health, Inc. Common Stock · CAH · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardinal Health, Inc. Common Stock · CAH · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩318,853 | ₩321,561 | ₩316,949 | ₩318,558 | -0.09% | 102.8만 |
| 2026.10.08 | ₩310,418 | ₩324,444 | ₩310,083 | ₩320,421 | +3.22% | 153.8만 |
| 2026.10.07 | ₩313,248 | ₩316,412 | ₩309,225 | ₩311,303 | -0.62% | 109.7만 |
| 2026.10.06 | ₩313,355 | ₩315,366 | ₩310,606 | ₩313,020 | -0.11% | 115만 |
| 2026.10.05 | ₩307,214 | ₩314,012 | ₩306,516 | ₩312,591 | +1.75% | 172.2만 |
| 2026.10.02 | ₩307,790 | ₩309,882 | ₩300,965 | ₩306,127 | -0.54% | 186만 |
| 2026.10.01 | ₩305,122 | ₩316,385 | ₩304,921 | ₩308,528 | +1.12% | 191.3만 |
| 2026.09.30 | ₩299,906 | ₩303,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,350 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩293,040 | ₩300,375 | ₩290,573 | ₩300,241 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩294,153 | ₩297,640 | ₩293,523 | ₩295,387 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩297,680 | ₩299,048 | ₩293,791 | ₩295,293 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩297,787 | ₩302,199 | ₩297,613 | ₩298,511 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩297,398 | ₩302,561 | ₩296,258 | ₩296,701 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩304,612 | ₩306,315 | ₩296,620 | ₩297,733 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩302,078 | ₩305,162 | ₩299,745 | ₩302,708 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩302,091 | ₩303,204 | ₩297,278 | ₩302,212 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩312,041 | ₩312,041 | ₩303,070 | ₩303,499 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩312,524 | ₩314,977 | ₩311,209 | ₩311,813 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩313,623 | ₩314,884 | ₩308,863 | ₩311,960 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩317,471 | ₩318,558 | ₩311,893 | ₩314,964 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩320,167 | ₩321,052 | ₩311,893 | ₩314,535 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩323,519 | ₩324,659 | ₩316,010 | ₩316,479 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩320,502 | ₩324,015 | ₩319,684 | ₩321,816 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩327,046 | ₩329,633 | ₩321,052 | ₩322,473 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩330,317 | ₩334,273 | ₩330,250 | ₩331,444 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩330,009 | ₩334,233 | ₩329,620 | ₩333,361 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩323,143 | ₩329,888 | ₩320,944 | ₩329,178 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩317,592 | ₩322,822 | ₩316,493 | ₩320,944 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩315,004 | ₩317,753 | ₩313,114 | ₩314,602 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩316,479 | ₩317,525 | ₩313,395 | ₩314,508 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩317,109 | ₩318,196 | ₩313,972 | ₩315,286 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩319,000 | ₩322,996 | ₩317,056 | ₩319,671 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩311,773 | ₩319,268 | ₩311,598 | ₩319,027 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩307,281 | ₩311,585 | ₩305,296 | ₩311,585 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩306,798 | ₩310,137 | ₩305,940 | ₩307,750 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩311,424 | ₩315,112 | ₩306,235 | ₩306,342 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩317,002 | ₩319,335 | ₩311,545 | ₩314,910 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩315,339 | ₩319,456 | ₩313,690 | ₩315,085 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩313,167 | ₩320,395 | ₩313,167 | ₩315,996 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩309,627 | ₩315,474 | ₩307,509 | ₩315,339 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩312,430 | ₩316,010 | ₩307,549 | ₩310,070 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩321,481 | ₩321,481 | ₩313,087 | ₩313,985 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩325,839 | ₩346,354 | ₩317,096 | ₩322,165 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩316,881 | ₩321,199 | ₩315,112 | ₩318,035 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩318,102 | ₩321,615 | ₩316,855 | ₩316,989 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩327,193 | ₩328,346 | ₩313,757 | ₩318,678 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩315,286 | ₩321,213 | ₩315,125 | ₩320,784 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩314,186 | ₩316,131 | ₩309,936 | ₩313,167 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩308,930 | ₩316,077 | ₩307,884 | ₩315,916 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩303,928 | ₩310,056 | ₩302,225 | ₩308,447 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩303,419 | ₩305,430 | ₩300,509 | ₩304,478 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩313,797 | ₩313,797 | ₩306,382 | ₩307,227 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩311,209 | ₩313,462 | ₩308,836 | ₩311,773 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩305,430 | ₩309,225 | ₩304,425 | ₩307,535 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩305,564 | ₩307,026 | ₩303,003 | ₩305,765 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩295,749 | ₩303,057 | ₩295,722 | ₩303,017 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩304,787 | ₩308,219 | ₩295,494 | ₩295,722 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩303,030 | ₩305,229 | ₩301,729 | ₩304,505 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩307,334 | ₩307,388 | ₩302,360 | ₩302,708 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩309,131 | ₩312,725 | ₩306,302 | ₩306,422 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩302,695 | ₩307,240 | ₩299,115 | ₩306,691 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩306,677 | ₩308,715 | ₩301,059 | ₩301,622 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩310,821 | ₩310,861 | ₩305,524 | ₩308,554 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩316,640 | ₩318,303 | ₩312,631 | ₩313,315 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩312,524 | ₩316,801 | ₩311,156 | ₩316,184 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩319,657 | ₩322,111 | ₩310,861 | ₩313,462 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩320,556 | ₩323,036 | ₩317,619 | ₩317,994 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩321,977 | ₩326,120 | ₩319,121 | ₩321,427 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩324,310 | ₩324,310 | ₩313,516 | ₩318,491 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩321,534 | ₩323,036 | ₩318,504 | ₩320,395 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩320,301 | ₩321,427 | ₩312,430 | ₩318,759 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩317,793 | ₩321,186 | ₩316,989 | ₩318,544 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩321,722 | ₩323,063 | ₩315,313 | ₩316,747 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩318,839 | ₩322,406 | ₩316,452 | ₩319,027 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩311,786 | ₩318,853 | ₩311,598 | ₩314,776 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩308,260 | ₩316,064 | ₩307,643 | ₩312,443 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩301,984 | ₩307,415 | ₩298,350 | ₩306,945 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩300,000 | ₩306,329 | ₩298,055 | ₩298,672 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩303,271 | ₩303,271 | ₩294,287 | ₩297,371 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩303,043 | ₩307,804 | ₩301,005 | ₩303,419 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩304,787 | ₩308,112 | ₩302,199 | ₩305,350 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩298,726 | ₩303,928 | ₩296,379 | ₩303,580 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩298,310 | ₩301,542 | ₩297,827 | ₩300,160 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩291,632 | ₩300,187 | ₩291,042 | ₩296,553 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩286,953 | ₩293,603 | ₩283,533 | ₩290,037 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩272,525 | ₩285,384 | ₩270,915 | ₩285,169 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩272,390 | ₩276,775 | ₩269,521 | ₩274,187 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩272,310 | ₩278,304 | ₩272,310 | ₩275,837 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩266,705 | ₩270,795 | ₩264,868 | ₩270,513 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩262,937 | ₩265,592 | ₩262,159 | ₩262,615 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩260,403 | ₩262,669 | ₩260,403 | ₩261,315 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩261,958 | ₩263,956 | ₩260,135 | ₩261,677 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩269,990 | ₩270,205 | ₩263,085 | ₩263,889 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩267,563 | ₩270,714 | ₩264,975 | ₩267,979 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩268,971 | ₩270,151 | ₩267,241 | ₩267,965 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩268,180 | ₩270,111 | ₩267,174 | ₩268,676 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩270,835 | ₩271,894 | ₩267,764 | ₩269,092 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩265,592 | ₩269,843 | ₩265,337 | ₩268,998 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩267,657 | ₩269,601 | ₩266,276 | ₩267,148 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩269,239 | ₩273,517 | ₩267,644 | ₩268,676 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩261,905 | ₩270,594 | ₩261,905 | ₩267,872 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩261,154 | ₩264,224 | ₩259,773 | ₩261,744 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩249,997 | ₩260,792 | ₩249,997 | ₩260,644 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩243,387 | ₩250,158 | ₩241,965 | ₩249,877 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩245,036 | ₩249,059 | ₩243,709 | ₩244,795 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩247,396 | ₩249,086 | ₩243,937 | ₩244,714 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩248,536 | ₩255,093 | ₩245,210 | ₩246,256 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩256,916 | ₩257,976 | ₩248,080 | ₩248,442 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩257,453 | ₩261,476 | ₩251,043 | ₩256,769 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩265,109 | ₩266,008 | ₩261,489 | ₩264,157 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩259,478 | ₩268,716 | ₩259,478 | ₩264,238 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩263,313 | ₩263,768 | ₩257,413 | ₩261,797 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩261,864 | ₩264,452 | ₩249,139 | ₩258,633 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩274,254 | ₩274,750 | ₩269,628 | ₩271,961 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩274,522 | ₩277,043 | ₩272,002 | ₩275,702 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩267,429 | ₩272,994 | ₩267,429 | ₩271,318 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩273,249 | ₩273,477 | ₩266,249 | ₩267,979 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩269,293 | ₩275,716 | ₩268,193 | ₩274,509 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩274,885 | ₩275,488 | ₩264,238 | ₩268,917 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩282,259 | ₩282,970 | ₩274,321 | ₩274,777 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩285,947 | ₩288,294 | ₩282,233 | ₩283,171 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩284,432 | ₩287,744 | ₩281,710 | ₩286,939 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩282,943 | ₩286,979 | ₩282,273 | ₩285,746 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩286,537 | ₩287,261 | ₩282,970 | ₩284,043 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩285,639 | ₩290,251 | ₩285,209 | ₩288,226 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩289,541 | ₩291,606 | ₩285,142 | ₩287,194 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩288,334 | ₩289,768 | ₩284,070 | ₩288,991 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩287,945 | ₩292,008 | ₩287,395 | ₩289,366 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩285,866 | ₩290,238 | ₩283,815 | ₩288,468 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩283,426 | ₩287,140 | ₩282,112 | ₩285,303 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩285,786 | ₩286,349 | ₩282,916 | ₩285,102 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩283,614 | ₩287,704 | ₩282,192 | ₩287,020 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩283,413 | ₩286,175 | ₩281,696 | ₩284,298 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩279,444 | ₩283,895 | ₩277,955 | ₩283,346 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩280,382 | ₩281,535 | ₩275,837 | ₩276,641 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩278,719 | ₩279,149 | ₩275,354 | ₩277,003 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩281,897 | ₩284,231 | ₩277,821 | ₩278,505 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩278,907 | ₩284,566 | ₩278,800 | ₩283,346 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩277,446 | ₩279,873 | ₩273,356 | ₩277,875 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩281,562 | ₩283,077 | ₩275,930 | ₩276,762 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩283,077 | ₩284,432 | ₩277,164 | ₩278,679 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩284,579 | ₩287,623 | ₩281,964 | ₩282,823 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩289,272 | ₩289,916 | ₩282,192 | ₩284,096 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩292,236 | ₩293,483 | ₩283,104 | ₩290,117 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩293,215 | ₩295,306 | ₩290,828 | ₩291,766 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩294,488 | ₩298,458 | ₩289,862 | ₩291,083 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩291,217 | ₩296,714 | ₩289,272 | ₩293,778 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩289,742 | ₩290,989 | ₩287,529 | ₩288,857 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩296,513 | ₩298,511 | ₩290,211 | ₩291,029 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩291,512 | ₩298,189 | ₩288,159 | ₩298,055 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩289,634 | ₩295,293 | ₩286,389 | ₩292,021 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩297,814 | ₩298,203 | ₩289,487 | ₩289,661 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩303,499 | ₩303,499 | ₩297,331 | ₩299,262 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩305,725 | ₩307,039 | ₩298,082 | ₩303,513 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩311,142 | ₩313,234 | ₩305,832 | ₩308,246 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩305,645 | ₩308,675 | ₩304,290 | ₩307,375 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩303,714 | ₩307,737 | ₩303,714 | ₩304,559 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩303,110 | ₩304,371 | ₩301,756 | ₩303,285 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩301,059 | ₩303,110 | ₩296,191 | ₩303,003 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩300,911 | ₩305,779 | ₩300,362 | ₩301,461 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩298,980 | ₩301,019 | ₩295,682 | ₩300,952 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩301,676 | ₩302,453 | ₩296,674 | ₩298,699 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩302,158 | ₩302,909 | ₩298,471 | ₩301,689 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩297,291 | ₩302,923 | ₩297,291 | ₩302,480 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩290,171 | ₩297,304 | ₩290,171 | ₩296,057 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩301,930 | ₩307,267 | ₩286,617 | ₩288,374 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩296,285 | ₩302,869 | ₩294,623 | ₩300,697 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩303,043 | ₩304,451 | ₩294,435 | ₩295,360 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩303,794 | ₩305,953 | ₩302,078 | ₩302,722 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩303,325 | ₩309,493 | ₩303,258 | ₩303,472 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩290,975 | ₩308,085 | ₩284,311 | ₩304,626 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩288,991 | ₩291,994 | ₩276,051 | ₩277,365 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩293,255 | ₩295,360 | ₩291,190 | ₩292,316 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩289,433 | ₩293,563 | ₩287,623 | ₩293,563 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩282,863 | ₩288,186 | ₩281,602 | ₩288,133 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩284,888 | ₩290,318 | ₩281,978 | ₩283,238 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩285,102 | ₩287,395 | ₩279,524 | ₩282,112 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩282,394 | ₩287,744 | ₩281,602 | ₩287,006 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩280,060 | ₩284,499 | ₩280,060 | ₩282,836 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩277,620 | ₩282,595 | ₩277,124 | ₩279,350 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩280,248 | ₩281,374 | ₩276,587 | ₩277,419 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩280,543 | ₩282,648 | ₩276,654 | ₩279,537 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩282,233 | ₩286,121 | ₩280,624 | ₩282,085 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩286,443 | ₩287,650 | ₩284,271 | ₩284,874 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩286,483 | ₩288,937 | ₩285,504 | ₩286,229 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩279,618 | ₩286,456 | ₩278,706 | ₩286,363 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩281,723 | ₩284,673 | ₩275,756 | ₩279,256 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩270,862 | ₩272,645 | ₩268,113 | ₩271,559 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩273,262 | ₩274,000 | ₩268,917 | ₩269,668 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩278,773 | ₩281,281 | ₩270,419 | ₩271,519 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩279,028 | ₩283,962 | ₩276,520 | ₩277,821 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩275,515 | ₩280,852 | ₩274,965 | ₩279,551 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩273,289 | ₩276,748 | ₩269,548 | ₩275,488 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩274,308 | ₩275,904 | ₩272,230 | ₩275,850 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩278,210 | ₩279,095 | ₩275,542 | ₩275,555 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩278,827 | ₩280,101 | ₩277,821 | ₩277,848 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩278,947 | ₩279,591 | ₩277,741 | ₩278,076 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩278,505 | ₩279,497 | ₩277,714 | ₩279,296 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩278,076 | ₩280,342 | ₩277,915 | ₩278,290 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩274,335 | ₩278,773 | ₩273,946 | ₩278,062 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩272,618 | ₩275,474 | ₩270,862 | ₩275,153 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩269,172 | ₩272,136 | ₩268,690 | ₩272,136 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩266,611 | ₩269,387 | ₩264,908 | ₩266,973 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩265,753 | ₩267,335 | ₩263,540 | ₩266,088 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩267,161 | ₩267,738 | ₩262,200 | ₩265,351 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩266,584 | ₩269,293 | ₩265,632 | ₩268,126 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩265,847 | ₩266,946 | ₩264,774 | ₩265,740 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩265,404 | ₩267,241 | ₩264,774 | ₩265,927 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩266,651 | ₩267,858 | ₩264,640 | ₩265,780 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩269,132 | ₩271,157 | ₩265,230 | ₩265,498 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩266,853 | ₩267,764 | ₩265,726 | ₩266,678 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩267,858 | ₩268,529 | ₩265,632 | ₩266,611 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩267,697 | ₩269,092 | ₩265,243 | ₩267,094 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩275,622 | ₩277,164 | ₩266,504 | ₩267,791 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩278,907 | ₩280,221 | ₩272,551 | ₩275,059 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩285,451 | ₩286,336 | ₩278,719 | ₩278,907 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩286,041 | ₩287,060 | ₩284,311 | ₩284,619 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩286,550 | ₩288,200 | ₩284,995 | ₩285,799 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩284,928 | ₩287,784 | ₩284,928 | ₩286,591 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩280,610 | ₩285,652 | ₩279,309 | ₩283,198 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩278,934 | ₩282,031 | ₩278,103 | ₩280,892 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩278,787 | ₩281,012 | ₩276,359 | ₩278,773 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩276,668 | ₩281,012 | ₩275,582 | ₩278,264 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩277,633 | ₩278,585 | ₩273,329 | ₩277,526 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩275,421 | ₩279,149 | ₩273,731 | ₩276,467 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩277,365 | ₩279,336 | ₩274,469 | ₩275,381 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩272,149 | ₩277,633 | ₩270,325 | ₩276,306 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩273,477 | ₩274,831 | ₩271,318 | ₩273,973 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩274,831 | ₩278,197 | ₩273,235 | ₩274,630 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩269,387 | ₩275,528 | ₩268,046 | ₩275,461 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩268,059 | ₩273,101 | ₩264,412 | ₩273,101 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩264,989 | ₩265,900 | ₩261,221 | ₩265,485 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩263,487 | ₩268,368 | ₩260,336 | ₩263,876 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩255,348 | ₩264,104 | ₩254,369 | ₩261,931 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩256,206 | ₩258,083 | ₩252,290 | ₩255,066 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩257,547 | ₩265,056 | ₩255,093 | ₩255,803 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩243,293 | ₩261,677 | ₩243,293 | ₩254,556 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,875 | ₩220,860 | ₩216,743 | ₩220,538 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩219,237 | ₩220,001 | ₩217,186 | ₩218,285 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩218,647 | ₩219,680 | ₩216,368 | ₩219,639 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩213,391 | ₩217,481 | ₩212,801 | ₩217,078 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩214,343 | ₩217,226 | ₩213,109 | ₩213,418 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩213,605 | ₩215,214 | ₩211,581 | ₩213,900 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,809 | ₩213,109 | ₩210,267 | ₩212,774 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩210,682 | ₩212,171 | ₩208,966 | ₩210,883 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩204,568 | ₩209,784 | ₩204,434 | ₩209,730 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩208,309 | ₩211,379 | ₩205,305 | ₩205,520 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,740 | ₩209,931 | ₩206,740 | ₩208,738 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩206,955 | ₩207,102 | ₩203,642 | ₩206,753 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩209,583 | ₩210,991 | ₩206,780 | ₩206,914 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩211,648 | ₩212,385 | ₩210,119 | ₩210,360 | -0.61% | 160.2만 |
|---|