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 | ₩318,910 | ₩321,619 | ₩317,005 | ₩318,615 | -0.09% | 102.8만 |
| 2026.10.08 | ₩310,474 | ₩324,502 | ₩310,139 | ₩320,479 | +3.22% | 153.8만 |
| 2026.10.07 | ₩313,304 | ₩316,469 | ₩309,280 | ₩311,359 | -0.62% | 109.7만 |
| 2026.10.06 | ₩313,411 | ₩315,423 | ₩310,662 | ₩313,076 | -0.11% | 115만 |
| 2026.10.05 | ₩307,269 | ₩314,068 | ₩306,571 | ₩312,647 | +1.75% | 172.2만 |
| 2026.10.02 | ₩307,845 | ₩309,937 | ₩301,019 | ₩306,182 | -0.54% | 186만 |
| 2026.10.01 | ₩305,176 | ₩316,442 | ₩304,975 | ₩308,583 | +1.12% | 191.3만 |
| 2026.09.30 | ₩299,959 | ₩303,755 | ₩297,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,404 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩293,093 | ₩300,429 | ₩290,625 | ₩300,295 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩294,206 | ₩297,693 | ₩293,576 | ₩295,440 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩297,733 | ₩299,101 | ₩293,844 | ₩295,346 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩297,840 | ₩302,253 | ₩297,666 | ₩298,565 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩297,451 | ₩302,615 | ₩296,311 | ₩296,754 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩304,667 | ₩306,370 | ₩296,674 | ₩297,787 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩302,132 | ₩305,217 | ₩299,798 | ₩302,762 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩302,145 | ₩303,259 | ₩297,331 | ₩302,266 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩312,097 | ₩312,097 | ₩303,124 | ₩303,554 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩312,580 | ₩315,034 | ₩311,265 | ₩311,869 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩313,679 | ₩314,940 | ₩308,918 | ₩312,016 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩317,528 | ₩318,615 | ₩311,949 | ₩315,020 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩320,224 | ₩321,109 | ₩311,949 | ₩314,591 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩323,577 | ₩324,717 | ₩316,066 | ₩316,536 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩320,559 | ₩324,073 | ₩319,741 | ₩321,874 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩327,104 | ₩329,692 | ₩321,109 | ₩322,531 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩330,376 | ₩334,333 | ₩330,309 | ₩331,503 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩330,068 | ₩334,293 | ₩329,679 | ₩333,421 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩323,201 | ₩329,947 | ₩321,002 | ₩329,236 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩317,649 | ₩322,879 | ₩316,549 | ₩321,002 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩315,061 | ₩317,810 | ₩313,170 | ₩314,658 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩316,536 | ₩317,582 | ₩313,451 | ₩314,564 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩317,166 | ₩318,253 | ₩314,028 | ₩315,342 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩319,057 | ₩323,054 | ₩317,113 | ₩319,728 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩311,828 | ₩319,325 | ₩311,654 | ₩319,084 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩307,336 | ₩311,641 | ₩305,351 | ₩311,641 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩306,853 | ₩310,192 | ₩305,995 | ₩307,805 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩311,480 | ₩315,168 | ₩306,290 | ₩306,397 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩317,059 | ₩319,392 | ₩311,600 | ₩314,967 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩315,396 | ₩319,513 | ₩313,746 | ₩315,141 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩313,223 | ₩320,452 | ₩313,223 | ₩316,053 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩309,683 | ₩315,530 | ₩307,564 | ₩315,396 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩312,486 | ₩316,066 | ₩307,604 | ₩310,125 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩321,538 | ₩321,538 | ₩313,143 | ₩314,041 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩325,897 | ₩346,416 | ₩317,153 | ₩322,222 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩316,938 | ₩321,257 | ₩315,168 | ₩318,092 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩318,159 | ₩321,672 | ₩316,911 | ₩317,045 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩327,252 | ₩328,405 | ₩313,813 | ₩318,735 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩315,342 | ₩321,270 | ₩315,181 | ₩320,841 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩314,243 | ₩316,187 | ₩309,991 | ₩313,223 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩308,985 | ₩316,134 | ₩307,939 | ₩315,973 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩303,983 | ₩310,112 | ₩302,280 | ₩308,502 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩303,473 | ₩305,485 | ₩300,563 | ₩304,533 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩313,854 | ₩313,854 | ₩306,437 | ₩307,282 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩311,265 | ₩313,518 | ₩308,891 | ₩311,828 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩305,485 | ₩309,280 | ₩304,479 | ₩307,590 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩305,619 | ₩307,081 | ₩303,057 | ₩305,820 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩295,802 | ₩303,111 | ₩295,775 | ₩303,071 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩304,841 | ₩308,274 | ₩295,547 | ₩295,775 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩303,084 | ₩305,284 | ₩301,783 | ₩304,559 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩307,389 | ₩307,443 | ₩302,414 | ₩302,762 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩309,186 | ₩312,781 | ₩306,357 | ₩306,477 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩302,749 | ₩307,295 | ₩299,168 | ₩306,746 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩306,732 | ₩308,771 | ₩301,113 | ₩301,676 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩310,876 | ₩310,916 | ₩305,579 | ₩308,610 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩316,697 | ₩318,360 | ₩312,687 | ₩313,371 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩312,580 | ₩316,858 | ₩311,212 | ₩316,241 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩319,714 | ₩322,169 | ₩310,916 | ₩313,518 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩320,613 | ₩323,094 | ₩317,676 | ₩318,051 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩322,035 | ₩326,179 | ₩319,178 | ₩321,485 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩324,368 | ₩324,368 | ₩313,572 | ₩318,548 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩321,592 | ₩323,094 | ₩318,561 | ₩320,452 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩320,358 | ₩321,485 | ₩312,486 | ₩318,816 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩317,850 | ₩321,243 | ₩317,045 | ₩318,601 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩321,780 | ₩323,121 | ₩315,369 | ₩316,804 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩318,896 | ₩322,464 | ₩316,509 | ₩319,084 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩311,842 | ₩318,910 | ₩311,654 | ₩314,833 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩308,315 | ₩316,120 | ₩307,698 | ₩312,499 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩302,038 | ₩307,470 | ₩298,404 | ₩307,000 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩300,053 | ₩306,383 | ₩298,109 | ₩298,726 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩303,326 | ₩303,326 | ₩294,340 | ₩297,425 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩303,098 | ₩307,859 | ₩301,059 | ₩303,473 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩304,841 | ₩308,167 | ₩302,253 | ₩305,404 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩298,779 | ₩303,983 | ₩296,432 | ₩303,634 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩298,363 | ₩301,596 | ₩297,881 | ₩300,214 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩291,685 | ₩300,241 | ₩291,094 | ₩296,607 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩287,004 | ₩293,656 | ₩283,584 | ₩290,089 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩272,573 | ₩285,435 | ₩270,964 | ₩285,220 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩272,439 | ₩276,825 | ₩269,569 | ₩274,236 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩272,359 | ₩278,354 | ₩272,359 | ₩275,886 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩266,753 | ₩270,843 | ₩264,915 | ₩270,562 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩262,984 | ₩265,640 | ₩262,206 | ₩262,662 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩260,449 | ₩262,716 | ₩260,449 | ₩261,361 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩262,005 | ₩264,003 | ₩260,181 | ₩261,723 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩270,039 | ₩270,253 | ₩263,132 | ₩263,936 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩267,611 | ₩270,763 | ₩265,023 | ₩268,027 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩269,019 | ₩270,199 | ₩267,289 | ₩268,013 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩268,228 | ₩270,159 | ₩267,222 | ₩268,724 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩270,883 | ₩271,943 | ₩267,812 | ₩269,140 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩265,640 | ₩269,891 | ₩265,385 | ₩269,046 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩267,705 | ₩269,650 | ₩266,324 | ₩267,195 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩269,287 | ₩273,566 | ₩267,692 | ₩268,724 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩261,951 | ₩270,642 | ₩261,951 | ₩267,920 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩261,200 | ₩264,272 | ₩259,819 | ₩261,791 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩250,042 | ₩260,838 | ₩250,042 | ₩260,691 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩243,430 | ₩250,203 | ₩242,009 | ₩249,921 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩245,080 | ₩249,103 | ₩243,752 | ₩244,839 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩247,440 | ₩249,130 | ₩243,980 | ₩244,758 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩248,580 | ₩255,138 | ₩245,254 | ₩246,300 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩256,962 | ₩258,022 | ₩248,124 | ₩248,486 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩257,499 | ₩261,522 | ₩251,088 | ₩256,815 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩265,157 | ₩266,055 | ₩261,536 | ₩264,205 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩259,524 | ₩268,764 | ₩259,524 | ₩264,285 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩263,360 | ₩263,816 | ₩257,459 | ₩261,844 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩261,911 | ₩264,500 | ₩249,184 | ₩258,679 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩274,303 | ₩274,800 | ₩269,676 | ₩272,010 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩274,572 | ₩277,093 | ₩272,050 | ₩275,752 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩267,477 | ₩273,043 | ₩267,477 | ₩271,366 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩273,298 | ₩273,525 | ₩266,297 | ₩268,027 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩269,341 | ₩275,765 | ₩268,241 | ₩274,558 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩274,934 | ₩275,537 | ₩264,285 | ₩268,966 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩282,310 | ₩283,021 | ₩274,370 | ₩274,826 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩285,998 | ₩288,345 | ₩282,283 | ₩283,222 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩284,483 | ₩287,795 | ₩281,760 | ₩286,991 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩282,994 | ₩287,031 | ₩282,323 | ₩285,797 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩286,588 | ₩287,312 | ₩283,021 | ₩284,094 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩285,690 | ₩290,303 | ₩285,260 | ₩288,278 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩289,592 | ₩291,658 | ₩285,193 | ₩287,245 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩288,385 | ₩289,820 | ₩284,121 | ₩289,042 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩287,996 | ₩292,060 | ₩287,447 | ₩289,418 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩285,918 | ₩290,290 | ₩283,866 | ₩288,519 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩283,477 | ₩287,192 | ₩282,162 | ₩285,354 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩285,837 | ₩286,400 | ₩282,967 | ₩285,153 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩283,665 | ₩287,755 | ₩282,243 | ₩287,071 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩283,463 | ₩286,226 | ₩281,747 | ₩284,349 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩279,494 | ₩283,946 | ₩278,005 | ₩283,396 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩280,432 | ₩281,586 | ₩275,886 | ₩276,691 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩278,769 | ₩279,199 | ₩275,403 | ₩277,053 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩281,948 | ₩284,281 | ₩277,871 | ₩278,555 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩278,957 | ₩284,617 | ₩278,850 | ₩283,396 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩277,495 | ₩279,923 | ₩273,405 | ₩277,924 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩281,613 | ₩283,128 | ₩275,980 | ₩276,811 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩283,128 | ₩284,483 | ₩277,214 | ₩278,729 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩284,630 | ₩287,675 | ₩282,015 | ₩282,873 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩289,324 | ₩289,968 | ₩282,243 | ₩284,147 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩292,288 | ₩293,535 | ₩283,155 | ₩290,169 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩293,267 | ₩295,359 | ₩290,880 | ₩291,819 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩294,541 | ₩298,511 | ₩289,914 | ₩291,135 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩291,269 | ₩296,767 | ₩289,324 | ₩293,830 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩289,794 | ₩291,041 | ₩287,581 | ₩288,908 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩296,566 | ₩298,565 | ₩290,263 | ₩291,081 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩291,564 | ₩298,243 | ₩288,211 | ₩298,109 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩289,686 | ₩295,346 | ₩286,441 | ₩292,073 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩297,867 | ₩298,256 | ₩289,539 | ₩289,713 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩303,554 | ₩303,554 | ₩297,384 | ₩299,316 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩305,780 | ₩307,094 | ₩298,135 | ₩303,567 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩311,198 | ₩313,290 | ₩305,887 | ₩308,301 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩305,699 | ₩308,730 | ₩304,345 | ₩307,430 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩303,768 | ₩307,792 | ₩303,768 | ₩304,613 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩303,165 | ₩304,425 | ₩301,810 | ₩303,339 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩301,113 | ₩303,165 | ₩296,244 | ₩303,057 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩300,965 | ₩305,834 | ₩300,415 | ₩301,515 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩299,034 | ₩301,073 | ₩295,735 | ₩301,005 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩301,730 | ₩302,508 | ₩296,727 | ₩298,752 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩302,212 | ₩302,964 | ₩298,524 | ₩301,743 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩297,344 | ₩302,977 | ₩297,344 | ₩302,534 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩290,223 | ₩297,358 | ₩290,223 | ₩296,110 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩301,984 | ₩307,322 | ₩286,669 | ₩288,426 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩296,338 | ₩302,923 | ₩294,675 | ₩300,751 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩303,098 | ₩304,506 | ₩294,488 | ₩295,413 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩303,849 | ₩306,008 | ₩302,132 | ₩302,776 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩303,379 | ₩309,549 | ₩303,312 | ₩303,527 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩291,027 | ₩308,140 | ₩284,362 | ₩304,680 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩289,042 | ₩292,047 | ₩276,100 | ₩277,415 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩293,307 | ₩295,413 | ₩291,242 | ₩292,369 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩289,485 | ₩293,616 | ₩287,675 | ₩293,616 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩282,913 | ₩288,238 | ₩281,653 | ₩288,184 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩284,939 | ₩290,370 | ₩282,028 | ₩283,289 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩285,153 | ₩287,447 | ₩279,574 | ₩282,162 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩282,444 | ₩287,795 | ₩281,653 | ₩287,058 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩280,111 | ₩284,550 | ₩280,111 | ₩282,887 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩277,670 | ₩282,645 | ₩277,173 | ₩279,400 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩280,298 | ₩281,425 | ₩276,637 | ₩277,468 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩280,593 | ₩282,699 | ₩276,704 | ₩279,587 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩282,283 | ₩286,172 | ₩280,674 | ₩282,136 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩286,494 | ₩287,701 | ₩284,322 | ₩284,925 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩286,535 | ₩288,989 | ₩285,556 | ₩286,280 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩279,668 | ₩286,508 | ₩278,756 | ₩286,414 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩281,774 | ₩284,724 | ₩275,805 | ₩279,306 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩270,910 | ₩272,694 | ₩268,161 | ₩271,608 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩273,311 | ₩274,049 | ₩268,966 | ₩269,717 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩278,823 | ₩281,331 | ₩270,468 | ₩271,567 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩279,078 | ₩284,013 | ₩276,570 | ₩277,871 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩275,564 | ₩280,902 | ₩275,014 | ₩279,601 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩273,338 | ₩276,798 | ₩269,596 | ₩275,537 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩274,357 | ₩275,953 | ₩272,278 | ₩275,899 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩278,260 | ₩279,145 | ₩275,591 | ₩275,604 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩278,877 | ₩280,151 | ₩277,871 | ₩277,898 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩278,997 | ₩279,641 | ₩277,790 | ₩278,126 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩278,555 | ₩279,547 | ₩277,764 | ₩279,346 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩278,126 | ₩280,392 | ₩277,965 | ₩278,340 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩274,384 | ₩278,823 | ₩273,995 | ₩278,112 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩272,667 | ₩275,524 | ₩270,910 | ₩275,202 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩269,220 | ₩272,184 | ₩268,738 | ₩272,184 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩266,659 | ₩269,435 | ₩264,956 | ₩267,021 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩265,801 | ₩267,383 | ₩263,588 | ₩266,136 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩267,209 | ₩267,785 | ₩262,247 | ₩265,398 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩266,632 | ₩269,341 | ₩265,680 | ₩268,174 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩265,894 | ₩266,994 | ₩264,822 | ₩265,787 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩265,452 | ₩267,289 | ₩264,822 | ₩265,975 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩266,699 | ₩267,906 | ₩264,687 | ₩265,827 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩269,180 | ₩271,205 | ₩265,277 | ₩265,546 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩266,900 | ₩267,812 | ₩265,774 | ₩266,726 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩267,906 | ₩268,577 | ₩265,680 | ₩266,659 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩267,745 | ₩269,140 | ₩265,291 | ₩267,142 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩275,671 | ₩277,214 | ₩266,552 | ₩267,839 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩278,957 | ₩280,271 | ₩272,600 | ₩275,108 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩285,502 | ₩286,387 | ₩278,769 | ₩278,957 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩286,092 | ₩287,111 | ₩284,362 | ₩284,670 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩286,602 | ₩288,251 | ₩285,046 | ₩285,851 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩284,979 | ₩287,835 | ₩284,979 | ₩286,642 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩280,660 | ₩285,703 | ₩279,359 | ₩283,249 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩278,984 | ₩282,082 | ₩278,152 | ₩280,942 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩278,836 | ₩281,063 | ₩276,409 | ₩278,823 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩276,717 | ₩281,063 | ₩275,631 | ₩278,313 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩277,683 | ₩278,635 | ₩273,378 | ₩277,576 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩275,470 | ₩279,199 | ₩273,780 | ₩276,516 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩277,415 | ₩279,386 | ₩274,518 | ₩275,430 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩272,198 | ₩277,683 | ₩270,374 | ₩276,355 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩273,525 | ₩274,880 | ₩271,366 | ₩274,022 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩274,880 | ₩278,246 | ₩273,284 | ₩274,679 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩269,435 | ₩275,577 | ₩268,094 | ₩275,510 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩268,107 | ₩273,150 | ₩264,459 | ₩273,150 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩265,036 | ₩265,948 | ₩261,267 | ₩265,532 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩263,534 | ₩268,416 | ₩260,382 | ₩263,923 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩255,393 | ₩264,151 | ₩254,414 | ₩261,978 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩256,252 | ₩258,129 | ₩252,335 | ₩255,112 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩257,593 | ₩265,103 | ₩255,138 | ₩255,849 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩243,336 | ₩261,723 | ₩243,336 | ₩254,602 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,914 | ₩220,899 | ₩216,782 | ₩220,577 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩219,276 | ₩220,041 | ₩217,224 | ₩218,324 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩218,686 | ₩219,719 | ₩216,406 | ₩219,679 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩213,429 | ₩217,519 | ₩212,839 | ₩217,117 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩214,381 | ₩217,265 | ₩213,147 | ₩213,456 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩213,644 | ₩215,253 | ₩211,618 | ₩213,939 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,846 | ₩213,147 | ₩210,304 | ₩212,812 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩210,720 | ₩212,209 | ₩209,003 | ₩210,921 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩204,604 | ₩209,821 | ₩204,470 | ₩209,768 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩208,346 | ₩211,417 | ₩205,342 | ₩205,557 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,777 | ₩209,969 | ₩206,777 | ₩208,775 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩206,992 | ₩207,139 | ₩203,679 | ₩206,790 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩209,620 | ₩211,028 | ₩206,817 | ₩206,951 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩211,686 | ₩212,423 | ₩210,157 | ₩210,398 | -0.61% | 160.2만 |
|---|