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 | ₩318,945 | ₩321,655 | ₩317,041 | ₩318,650 | -0.09% | 102.8만 |
| 2026.10.08 | ₩310,509 | ₩324,539 | ₩310,173 | ₩320,515 | +3.22% | 153.8만 |
| 2026.10.07 | ₩313,339 | ₩316,504 | ₩309,315 | ₩311,394 | -0.62% | 109.7만 |
| 2026.10.06 | ₩313,446 | ₩315,458 | ₩310,696 | ₩313,111 | -0.11% | 115만 |
| 2026.10.05 | ₩307,303 | ₩314,103 | ₩306,605 | ₩312,682 | +1.75% | 172.2만 |
| 2026.10.02 | ₩307,880 | ₩309,972 | ₩301,053 | ₩306,217 | -0.54% | 186만 |
| 2026.10.01 | ₩305,211 | ₩316,477 | ₩305,009 | ₩308,617 | +1.12% | 191.3만 |
| 2026.09.30 | ₩299,993 | ₩303,789 | ₩297,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,437 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩293,126 | ₩300,462 | ₩290,658 | ₩300,328 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩294,239 | ₩297,726 | ₩293,608 | ₩295,473 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩297,766 | ₩299,135 | ₩293,877 | ₩295,379 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩297,874 | ₩302,287 | ₩297,699 | ₩298,598 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩297,485 | ₩302,649 | ₩296,345 | ₩296,787 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩304,701 | ₩306,404 | ₩296,707 | ₩297,820 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩302,166 | ₩305,251 | ₩299,832 | ₩302,796 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩302,179 | ₩303,292 | ₩297,364 | ₩302,300 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩312,132 | ₩312,132 | ₩303,158 | ₩303,588 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩312,614 | ₩315,069 | ₩311,300 | ₩311,904 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩313,714 | ₩314,975 | ₩308,953 | ₩312,051 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩317,564 | ₩318,650 | ₩311,984 | ₩315,056 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩320,260 | ₩321,145 | ₩311,984 | ₩314,626 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩323,613 | ₩324,753 | ₩316,102 | ₩316,571 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩320,595 | ₩324,109 | ₩319,777 | ₩321,910 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩327,141 | ₩329,729 | ₩321,145 | ₩322,567 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩330,413 | ₩334,370 | ₩330,346 | ₩331,540 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩330,105 | ₩334,330 | ₩329,716 | ₩333,458 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩323,237 | ₩329,984 | ₩321,038 | ₩329,273 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩317,685 | ₩322,916 | ₩316,585 | ₩321,038 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩315,096 | ₩317,845 | ₩313,205 | ₩314,693 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩316,571 | ₩317,617 | ₩313,486 | ₩314,600 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩317,202 | ₩318,288 | ₩314,063 | ₩315,378 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩319,093 | ₩323,090 | ₩317,148 | ₩319,764 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩311,863 | ₩319,361 | ₩311,689 | ₩319,120 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩307,370 | ₩311,676 | ₩305,385 | ₩311,676 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩306,887 | ₩310,227 | ₩306,029 | ₩307,839 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩311,515 | ₩315,203 | ₩306,324 | ₩306,431 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩317,094 | ₩319,428 | ₩311,635 | ₩315,002 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩315,431 | ₩319,549 | ₩313,781 | ₩315,176 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩313,258 | ₩320,488 | ₩313,258 | ₩316,088 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩309,717 | ₩315,565 | ₩307,598 | ₩315,431 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩312,521 | ₩316,102 | ₩307,638 | ₩310,160 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩321,574 | ₩321,574 | ₩313,178 | ₩314,076 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩325,933 | ₩346,455 | ₩317,188 | ₩322,258 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩316,974 | ₩321,293 | ₩315,203 | ₩318,127 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩318,194 | ₩321,708 | ₩316,947 | ₩317,081 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩327,288 | ₩328,442 | ₩313,848 | ₩318,771 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩315,378 | ₩321,306 | ₩315,217 | ₩320,877 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩314,278 | ₩316,223 | ₩310,026 | ₩313,258 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩309,020 | ₩316,169 | ₩307,974 | ₩316,008 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩304,017 | ₩310,146 | ₩302,313 | ₩308,537 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩303,507 | ₩305,519 | ₩300,597 | ₩304,567 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩313,889 | ₩313,889 | ₩306,471 | ₩307,316 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩311,300 | ₩313,553 | ₩308,926 | ₩311,863 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩305,519 | ₩309,315 | ₩304,513 | ₩307,625 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩305,653 | ₩307,115 | ₩303,091 | ₩305,854 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩295,835 | ₩303,145 | ₩295,808 | ₩303,105 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩304,875 | ₩308,309 | ₩295,580 | ₩295,808 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩303,118 | ₩305,318 | ₩301,817 | ₩304,594 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩307,424 | ₩307,477 | ₩302,447 | ₩302,796 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩309,221 | ₩312,816 | ₩306,391 | ₩306,512 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩302,783 | ₩307,330 | ₩299,202 | ₩306,780 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩306,766 | ₩308,805 | ₩301,146 | ₩301,710 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩310,911 | ₩310,951 | ₩305,613 | ₩308,644 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩316,732 | ₩318,395 | ₩312,722 | ₩313,406 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩312,614 | ₩316,893 | ₩311,246 | ₩316,276 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩319,750 | ₩322,205 | ₩310,951 | ₩313,553 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩320,649 | ₩323,130 | ₩317,711 | ₩318,087 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩322,071 | ₩326,215 | ₩319,214 | ₩321,521 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩324,404 | ₩324,404 | ₩313,607 | ₩318,583 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩321,628 | ₩323,130 | ₩318,597 | ₩320,488 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩320,394 | ₩321,521 | ₩312,521 | ₩318,851 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩317,886 | ₩321,279 | ₩317,081 | ₩318,637 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩321,816 | ₩323,157 | ₩315,404 | ₩316,840 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩318,932 | ₩322,500 | ₩316,544 | ₩319,120 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩311,877 | ₩318,945 | ₩311,689 | ₩314,868 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩308,349 | ₩316,155 | ₩307,732 | ₩312,534 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩302,072 | ₩307,504 | ₩298,437 | ₩307,035 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩300,087 | ₩306,418 | ₩298,142 | ₩298,759 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩303,360 | ₩303,360 | ₩294,373 | ₩297,458 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩303,132 | ₩307,893 | ₩301,093 | ₩303,507 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩304,875 | ₩308,202 | ₩302,287 | ₩305,439 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩298,813 | ₩304,017 | ₩296,465 | ₩303,668 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩298,397 | ₩301,629 | ₩297,914 | ₩300,248 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩291,717 | ₩300,275 | ₩291,127 | ₩296,640 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩287,036 | ₩293,689 | ₩283,616 | ₩290,121 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩272,604 | ₩285,467 | ₩270,994 | ₩285,252 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩272,470 | ₩276,856 | ₩269,599 | ₩274,267 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩272,389 | ₩278,385 | ₩272,389 | ₩275,917 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩266,783 | ₩270,874 | ₩264,945 | ₩270,592 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩263,014 | ₩265,669 | ₩262,236 | ₩262,692 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩260,479 | ₩262,745 | ₩260,479 | ₩261,391 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩262,034 | ₩264,033 | ₩260,210 | ₩261,753 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩270,069 | ₩270,283 | ₩263,161 | ₩263,966 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩267,641 | ₩270,793 | ₩265,052 | ₩268,057 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩269,049 | ₩270,230 | ₩267,319 | ₩268,043 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩268,258 | ₩270,189 | ₩267,252 | ₩268,754 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩270,914 | ₩271,973 | ₩267,842 | ₩269,170 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩265,669 | ₩269,921 | ₩265,414 | ₩269,076 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩267,735 | ₩269,680 | ₩266,353 | ₩267,225 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩269,318 | ₩273,596 | ₩267,721 | ₩268,754 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩261,981 | ₩270,672 | ₩261,981 | ₩267,950 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩261,230 | ₩264,301 | ₩259,848 | ₩261,820 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩250,070 | ₩260,867 | ₩250,070 | ₩260,720 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩243,458 | ₩250,231 | ₩242,036 | ₩249,949 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩245,107 | ₩249,131 | ₩243,779 | ₩244,866 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩247,468 | ₩249,158 | ₩244,007 | ₩244,785 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩248,608 | ₩255,167 | ₩245,282 | ₩246,328 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩256,991 | ₩258,051 | ₩248,152 | ₩248,514 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩257,528 | ₩261,552 | ₩251,116 | ₩256,844 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩265,186 | ₩266,085 | ₩261,565 | ₩264,234 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩259,553 | ₩268,795 | ₩259,553 | ₩264,315 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩263,389 | ₩263,845 | ₩257,487 | ₩261,873 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩261,941 | ₩264,529 | ₩249,212 | ₩258,708 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩274,334 | ₩274,830 | ₩269,707 | ₩272,040 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩274,602 | ₩277,124 | ₩272,081 | ₩275,783 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩267,507 | ₩273,073 | ₩267,507 | ₩271,397 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩273,328 | ₩273,556 | ₩266,327 | ₩268,057 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩269,371 | ₩275,796 | ₩268,271 | ₩274,589 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩274,964 | ₩275,568 | ₩264,315 | ₩268,996 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩282,342 | ₩283,052 | ₩274,401 | ₩274,857 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩286,030 | ₩288,377 | ₩282,315 | ₩283,254 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩284,514 | ₩287,827 | ₩281,792 | ₩287,023 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩283,026 | ₩287,063 | ₩282,355 | ₩285,829 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩286,620 | ₩287,345 | ₩283,052 | ₩284,125 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩285,722 | ₩290,336 | ₩285,292 | ₩288,310 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩289,625 | ₩291,690 | ₩285,225 | ₩287,277 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩288,418 | ₩289,853 | ₩284,152 | ₩289,075 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩288,029 | ₩292,093 | ₩287,479 | ₩289,450 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩285,950 | ₩290,322 | ₩283,897 | ₩288,552 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩283,508 | ₩287,224 | ₩282,194 | ₩285,386 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩285,869 | ₩286,432 | ₩282,999 | ₩285,185 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩283,696 | ₩287,787 | ₩282,274 | ₩287,103 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩283,495 | ₩286,258 | ₩281,778 | ₩284,380 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩279,525 | ₩283,978 | ₩278,036 | ₩283,428 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩280,464 | ₩281,617 | ₩275,917 | ₩276,722 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩278,801 | ₩279,230 | ₩275,434 | ₩277,084 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩281,979 | ₩284,313 | ₩277,902 | ₩278,586 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩278,988 | ₩284,649 | ₩278,881 | ₩283,428 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩277,526 | ₩279,954 | ₩273,435 | ₩277,956 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩281,644 | ₩283,160 | ₩276,011 | ₩276,842 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩283,160 | ₩284,514 | ₩277,245 | ₩278,760 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩284,662 | ₩287,707 | ₩282,046 | ₩282,905 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩289,356 | ₩290,000 | ₩282,274 | ₩284,179 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩292,321 | ₩293,568 | ₩283,187 | ₩290,202 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩293,300 | ₩295,392 | ₩290,912 | ₩291,851 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩294,574 | ₩298,544 | ₩289,947 | ₩291,167 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩291,301 | ₩296,801 | ₩289,356 | ₩293,863 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩289,826 | ₩291,073 | ₩287,613 | ₩288,941 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩296,599 | ₩298,598 | ₩290,295 | ₩291,114 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩291,596 | ₩298,276 | ₩288,243 | ₩298,142 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩289,719 | ₩295,379 | ₩286,473 | ₩292,106 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩297,901 | ₩298,289 | ₩289,571 | ₩289,745 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩303,588 | ₩303,588 | ₩297,418 | ₩299,349 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩305,814 | ₩307,129 | ₩298,169 | ₩303,601 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩311,233 | ₩313,325 | ₩305,921 | ₩308,336 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩305,734 | ₩308,765 | ₩304,379 | ₩307,464 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩303,802 | ₩307,826 | ₩303,802 | ₩304,647 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩303,199 | ₩304,459 | ₩301,844 | ₩303,373 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩301,146 | ₩303,199 | ₩296,278 | ₩303,091 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩300,999 | ₩305,868 | ₩300,449 | ₩301,549 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩299,067 | ₩301,106 | ₩295,768 | ₩301,039 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩301,763 | ₩302,541 | ₩296,760 | ₩298,786 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩302,246 | ₩302,997 | ₩298,558 | ₩301,777 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩297,377 | ₩303,011 | ₩297,377 | ₩302,568 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩290,255 | ₩297,391 | ₩290,255 | ₩296,143 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩302,018 | ₩307,357 | ₩286,701 | ₩288,458 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩296,371 | ₩302,957 | ₩294,708 | ₩300,784 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩303,132 | ₩304,540 | ₩294,520 | ₩295,446 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩303,883 | ₩306,042 | ₩302,166 | ₩302,810 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩303,413 | ₩309,583 | ₩303,346 | ₩303,561 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩291,060 | ₩308,175 | ₩284,394 | ₩304,714 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩289,075 | ₩292,079 | ₩276,131 | ₩277,446 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩293,340 | ₩295,446 | ₩291,275 | ₩292,401 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩289,517 | ₩293,649 | ₩287,707 | ₩293,649 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩282,945 | ₩288,270 | ₩281,684 | ₩288,216 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩284,970 | ₩290,403 | ₩282,060 | ₩283,321 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩285,185 | ₩287,479 | ₩279,605 | ₩282,194 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩282,476 | ₩287,827 | ₩281,684 | ₩287,090 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩280,142 | ₩284,581 | ₩280,142 | ₩282,918 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩277,701 | ₩282,677 | ₩277,204 | ₩279,431 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩280,330 | ₩281,456 | ₩276,668 | ₩277,499 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩280,625 | ₩282,731 | ₩276,735 | ₩279,619 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩282,315 | ₩286,204 | ₩280,705 | ₩282,167 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩286,526 | ₩287,734 | ₩284,353 | ₩284,957 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩286,567 | ₩289,021 | ₩285,587 | ₩286,312 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩279,699 | ₩286,540 | ₩278,787 | ₩286,446 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩281,805 | ₩284,756 | ₩275,836 | ₩279,337 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩270,941 | ₩272,724 | ₩268,191 | ₩271,638 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩273,341 | ₩274,079 | ₩268,996 | ₩269,747 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩278,854 | ₩281,362 | ₩270,498 | ₩271,598 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩279,109 | ₩284,045 | ₩276,601 | ₩277,902 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩275,595 | ₩280,933 | ₩275,045 | ₩279,632 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩273,368 | ₩276,829 | ₩269,626 | ₩275,568 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩274,388 | ₩275,984 | ₩272,309 | ₩275,930 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩278,291 | ₩279,176 | ₩275,622 | ₩275,635 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩278,908 | ₩280,182 | ₩277,902 | ₩277,929 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩279,029 | ₩279,672 | ₩277,821 | ₩278,157 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩278,586 | ₩279,578 | ₩277,795 | ₩279,377 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩278,157 | ₩280,424 | ₩277,996 | ₩278,371 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩274,415 | ₩278,854 | ₩274,026 | ₩278,143 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩272,698 | ₩275,555 | ₩270,941 | ₩275,233 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩269,251 | ₩272,215 | ₩268,768 | ₩272,215 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩266,689 | ₩269,465 | ₩264,985 | ₩267,051 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩265,830 | ₩267,413 | ₩263,617 | ₩266,166 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩267,239 | ₩267,815 | ₩262,276 | ₩265,428 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩266,662 | ₩269,371 | ₩265,710 | ₩268,204 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩265,924 | ₩267,024 | ₩264,851 | ₩265,817 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩265,482 | ₩267,319 | ₩264,851 | ₩266,005 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩266,729 | ₩267,936 | ₩264,717 | ₩265,857 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩269,210 | ₩271,236 | ₩265,307 | ₩265,575 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩266,930 | ₩267,842 | ₩265,803 | ₩266,756 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩267,936 | ₩268,607 | ₩265,710 | ₩266,689 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩267,775 | ₩269,170 | ₩265,321 | ₩267,172 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩275,702 | ₩277,245 | ₩266,581 | ₩267,869 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩278,988 | ₩280,303 | ₩272,631 | ₩275,139 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩285,534 | ₩286,419 | ₩278,801 | ₩278,988 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩286,124 | ₩287,143 | ₩284,394 | ₩284,702 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩286,634 | ₩288,283 | ₩285,078 | ₩285,883 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩285,011 | ₩287,868 | ₩285,011 | ₩286,674 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩280,692 | ₩285,735 | ₩279,391 | ₩283,280 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩279,015 | ₩282,114 | ₩278,184 | ₩280,973 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩278,868 | ₩281,094 | ₩276,440 | ₩278,854 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩276,748 | ₩281,094 | ₩275,662 | ₩278,345 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩277,714 | ₩278,666 | ₩273,409 | ₩277,607 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩275,501 | ₩279,230 | ₩273,811 | ₩276,547 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩277,446 | ₩279,418 | ₩274,549 | ₩275,461 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩272,228 | ₩277,714 | ₩270,404 | ₩276,386 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩273,556 | ₩274,911 | ₩271,397 | ₩274,052 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩274,911 | ₩278,277 | ₩273,315 | ₩274,710 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩269,465 | ₩275,608 | ₩268,124 | ₩275,541 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩268,137 | ₩273,181 | ₩264,489 | ₩273,181 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩265,066 | ₩265,978 | ₩261,297 | ₩265,562 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩263,563 | ₩268,446 | ₩260,411 | ₩263,952 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩255,422 | ₩264,180 | ₩254,443 | ₩262,008 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩256,280 | ₩258,158 | ₩252,364 | ₩255,140 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩257,622 | ₩265,133 | ₩255,167 | ₩255,878 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩243,364 | ₩261,753 | ₩243,364 | ₩254,630 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,939 | ₩220,924 | ₩216,806 | ₩220,602 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩219,301 | ₩220,065 | ₩217,249 | ₩218,349 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩218,711 | ₩219,744 | ₩216,431 | ₩219,703 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩213,453 | ₩217,544 | ₩212,863 | ₩217,141 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩214,405 | ₩217,289 | ₩213,171 | ₩213,480 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩213,668 | ₩215,277 | ₩211,642 | ₩213,963 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,870 | ₩213,171 | ₩210,328 | ₩212,836 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩210,743 | ₩212,232 | ₩209,027 | ₩210,945 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩204,627 | ₩209,845 | ₩204,493 | ₩209,791 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩208,369 | ₩211,441 | ₩205,365 | ₩205,580 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,800 | ₩209,992 | ₩206,800 | ₩208,799 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩207,015 | ₩207,162 | ₩203,702 | ₩206,814 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩209,644 | ₩211,052 | ₩206,840 | ₩206,974 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩211,709 | ₩212,447 | ₩210,180 | ₩210,422 | -0.61% | 160.2만 |
|---|