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 | ₩318,983 | ₩321,693 | ₩317,079 | ₩318,688 | -0.09% | 102.8만 |
| 2026.10.08 | ₩310,546 | ₩324,577 | ₩310,210 | ₩320,553 | +3.22% | 153.8만 |
| 2026.10.07 | ₩313,376 | ₩316,542 | ₩309,352 | ₩311,431 | -0.62% | 109.7만 |
| 2026.10.06 | ₩313,483 | ₩315,496 | ₩310,733 | ₩313,148 | -0.11% | 115만 |
| 2026.10.05 | ₩307,340 | ₩314,141 | ₩306,642 | ₩312,719 | +1.75% | 172.2만 |
| 2026.10.02 | ₩307,916 | ₩310,009 | ₩301,088 | ₩306,253 | -0.54% | 186만 |
| 2026.10.01 | ₩305,247 | ₩316,515 | ₩305,046 | ₩308,654 | +1.12% | 191.3만 |
| 2026.09.30 | ₩300,029 | ₩303,825 | ₩297,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,473 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩293,160 | ₩300,498 | ₩290,692 | ₩300,364 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩294,274 | ₩297,762 | ₩293,643 | ₩295,508 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩297,802 | ₩299,170 | ₩293,912 | ₩295,414 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩297,909 | ₩302,323 | ₩297,735 | ₩298,634 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩297,520 | ₩302,685 | ₩296,380 | ₩296,823 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩304,737 | ₩306,441 | ₩296,742 | ₩297,856 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩302,202 | ₩305,287 | ₩299,868 | ₩302,832 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩302,215 | ₩303,329 | ₩297,399 | ₩302,336 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩312,169 | ₩312,169 | ₩303,195 | ₩303,624 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩312,652 | ₩315,107 | ₩311,337 | ₩311,941 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩313,752 | ₩315,013 | ₩308,990 | ₩312,088 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩317,602 | ₩318,688 | ₩312,021 | ₩315,093 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩320,298 | ₩321,183 | ₩312,021 | ₩314,664 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩323,652 | ₩324,792 | ₩316,140 | ₩316,609 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩320,633 | ₩324,148 | ₩319,815 | ₩321,948 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩327,180 | ₩329,769 | ₩321,183 | ₩322,605 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩330,453 | ₩334,410 | ₩330,386 | ₩331,580 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩330,144 | ₩334,370 | ₩329,755 | ₩333,498 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩323,276 | ₩330,024 | ₩321,076 | ₩329,313 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩317,722 | ₩322,954 | ₩316,622 | ₩321,076 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩315,133 | ₩317,883 | ₩313,242 | ₩314,731 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩316,609 | ₩317,655 | ₩313,524 | ₩314,637 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩317,240 | ₩318,326 | ₩314,101 | ₩315,415 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩319,131 | ₩323,128 | ₩317,186 | ₩319,802 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩311,901 | ₩319,399 | ₩311,726 | ₩319,158 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩307,407 | ₩311,713 | ₩305,421 | ₩311,713 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩306,924 | ₩310,264 | ₩306,065 | ₩307,876 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩311,552 | ₩315,241 | ₩306,360 | ₩306,468 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩317,132 | ₩319,466 | ₩311,672 | ₩315,040 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩315,469 | ₩319,587 | ₩313,819 | ₩315,214 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩313,296 | ₩320,526 | ₩313,296 | ₩316,126 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩309,754 | ₩315,603 | ₩307,635 | ₩315,469 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩312,558 | ₩316,140 | ₩307,675 | ₩310,197 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩321,613 | ₩321,613 | ₩313,215 | ₩314,114 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩325,972 | ₩346,497 | ₩317,226 | ₩322,297 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩317,011 | ₩321,331 | ₩315,241 | ₩318,165 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩318,232 | ₩321,747 | ₩316,985 | ₩317,119 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩327,327 | ₩328,481 | ₩313,886 | ₩318,809 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩315,415 | ₩321,344 | ₩315,254 | ₩320,915 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩314,315 | ₩316,260 | ₩310,063 | ₩313,296 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩309,057 | ₩316,207 | ₩308,010 | ₩316,046 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩304,053 | ₩310,183 | ₩302,349 | ₩308,574 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩303,543 | ₩305,555 | ₩300,632 | ₩304,603 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩313,926 | ₩313,926 | ₩306,508 | ₩307,353 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩311,337 | ₩313,591 | ₩308,963 | ₩311,901 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩305,555 | ₩309,352 | ₩304,549 | ₩307,662 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩305,690 | ₩307,152 | ₩303,127 | ₩305,891 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩295,870 | ₩303,181 | ₩295,843 | ₩303,141 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩304,912 | ₩308,346 | ₩295,615 | ₩295,843 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩303,154 | ₩305,354 | ₩301,853 | ₩304,630 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩307,460 | ₩307,514 | ₩302,484 | ₩302,832 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩309,258 | ₩312,853 | ₩306,427 | ₩306,548 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩302,819 | ₩307,366 | ₩299,237 | ₩306,816 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩306,803 | ₩308,842 | ₩301,182 | ₩301,746 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩310,948 | ₩310,988 | ₩305,649 | ₩308,681 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩316,770 | ₩318,433 | ₩312,759 | ₩313,443 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩312,652 | ₩316,931 | ₩311,283 | ₩316,314 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩319,788 | ₩322,243 | ₩310,988 | ₩313,591 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩320,687 | ₩323,169 | ₩317,749 | ₩318,125 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩322,109 | ₩326,254 | ₩319,252 | ₩321,559 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩324,443 | ₩324,443 | ₩313,644 | ₩318,621 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩321,666 | ₩323,169 | ₩318,635 | ₩320,526 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩320,432 | ₩321,559 | ₩312,558 | ₩318,889 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩317,924 | ₩321,318 | ₩317,119 | ₩318,675 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩321,854 | ₩323,196 | ₩315,442 | ₩316,877 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩318,970 | ₩322,538 | ₩316,582 | ₩319,158 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩311,914 | ₩318,983 | ₩311,726 | ₩314,905 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩308,386 | ₩316,193 | ₩307,769 | ₩312,571 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩302,108 | ₩307,541 | ₩298,473 | ₩307,071 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩300,123 | ₩306,454 | ₩298,178 | ₩298,795 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩303,396 | ₩303,396 | ₩294,408 | ₩297,493 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩303,168 | ₩307,930 | ₩301,129 | ₩303,543 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩304,912 | ₩308,238 | ₩302,323 | ₩305,475 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩298,848 | ₩304,053 | ₩296,501 | ₩303,704 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩298,432 | ₩301,665 | ₩297,949 | ₩300,284 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩291,752 | ₩300,310 | ₩291,162 | ₩296,675 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩287,070 | ₩293,724 | ₩283,650 | ₩290,156 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩272,636 | ₩285,501 | ₩271,027 | ₩285,286 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩272,502 | ₩276,889 | ₩269,631 | ₩274,300 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩272,422 | ₩278,418 | ₩272,422 | ₩275,950 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩266,814 | ₩270,906 | ₩264,977 | ₩270,624 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩263,045 | ₩265,701 | ₩262,267 | ₩262,723 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩260,510 | ₩262,777 | ₩260,510 | ₩261,422 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩262,066 | ₩264,064 | ₩260,241 | ₩261,784 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩270,101 | ₩270,316 | ₩263,192 | ₩263,997 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩267,673 | ₩270,825 | ₩265,084 | ₩268,089 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩269,081 | ₩270,262 | ₩267,351 | ₩268,075 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩268,290 | ₩270,222 | ₩267,284 | ₩268,786 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩270,946 | ₩272,006 | ₩267,874 | ₩269,202 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩265,701 | ₩269,953 | ₩265,446 | ₩269,108 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩267,767 | ₩269,712 | ₩266,385 | ₩267,257 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩269,350 | ₩273,629 | ₩267,753 | ₩268,786 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩262,012 | ₩270,705 | ₩262,012 | ₩267,981 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩261,261 | ₩264,333 | ₩259,879 | ₩261,851 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩250,100 | ₩260,899 | ₩250,100 | ₩260,751 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩243,487 | ₩250,261 | ₩242,065 | ₩249,979 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩245,137 | ₩249,161 | ₩243,809 | ₩244,895 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩247,498 | ₩249,188 | ₩244,037 | ₩244,815 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩248,638 | ₩255,197 | ₩245,311 | ₩246,357 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩257,022 | ₩258,082 | ₩248,182 | ₩248,544 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩257,558 | ₩261,583 | ₩251,146 | ₩256,874 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩265,218 | ₩266,117 | ₩261,596 | ₩264,266 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩259,584 | ₩268,827 | ₩259,584 | ₩264,346 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩263,421 | ₩263,877 | ₩257,518 | ₩261,905 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩261,972 | ₩264,561 | ₩249,241 | ₩258,739 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩274,367 | ₩274,863 | ₩269,739 | ₩272,073 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩274,635 | ₩277,157 | ₩272,113 | ₩275,816 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩267,539 | ₩273,106 | ₩267,539 | ₩271,429 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩273,361 | ₩273,589 | ₩266,358 | ₩268,089 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩269,403 | ₩275,829 | ₩268,303 | ₩274,622 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩274,997 | ₩275,601 | ₩264,346 | ₩269,028 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩282,375 | ₩283,086 | ₩274,434 | ₩274,890 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩286,064 | ₩288,412 | ₩282,348 | ₩283,287 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩284,548 | ₩287,862 | ₩281,825 | ₩287,057 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩283,059 | ₩287,097 | ₩282,389 | ₩285,863 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩286,654 | ₩287,379 | ₩283,086 | ₩284,159 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩285,756 | ₩290,370 | ₩285,326 | ₩288,345 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩289,659 | ₩291,725 | ₩285,259 | ₩287,312 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩288,452 | ₩289,887 | ₩284,186 | ₩289,109 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩288,063 | ₩292,128 | ₩287,513 | ₩289,485 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩285,984 | ₩290,357 | ₩283,931 | ₩288,586 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩283,542 | ₩287,258 | ₩282,228 | ₩285,420 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩285,903 | ₩286,467 | ₩283,033 | ₩285,219 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩283,730 | ₩287,822 | ₩282,308 | ₩287,137 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩283,529 | ₩286,292 | ₩281,812 | ₩284,414 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩279,558 | ₩284,012 | ₩278,069 | ₩283,462 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩280,497 | ₩281,651 | ₩275,950 | ₩276,755 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩278,834 | ₩279,263 | ₩275,467 | ₩277,117 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩282,013 | ₩284,347 | ₩277,935 | ₩278,619 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩279,022 | ₩284,683 | ₩278,914 | ₩283,462 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩277,559 | ₩279,987 | ₩273,468 | ₩277,989 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩281,678 | ₩283,194 | ₩276,044 | ₩276,875 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩283,194 | ₩284,548 | ₩277,278 | ₩278,794 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩284,696 | ₩287,741 | ₩282,080 | ₩282,939 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩289,391 | ₩290,035 | ₩282,308 | ₩284,213 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩292,356 | ₩293,603 | ₩283,220 | ₩290,236 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩293,335 | ₩295,428 | ₩290,947 | ₩291,886 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩294,609 | ₩298,580 | ₩289,981 | ₩291,202 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩291,336 | ₩296,836 | ₩289,391 | ₩293,898 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩289,861 | ₩291,108 | ₩287,647 | ₩288,975 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩296,635 | ₩298,634 | ₩290,330 | ₩291,148 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩291,631 | ₩298,312 | ₩288,278 | ₩298,178 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩289,753 | ₩295,414 | ₩286,507 | ₩292,141 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩297,936 | ₩298,325 | ₩289,606 | ₩289,780 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩303,624 | ₩303,624 | ₩297,453 | ₩299,385 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩305,851 | ₩307,165 | ₩298,204 | ₩303,637 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩311,270 | ₩313,363 | ₩305,958 | ₩308,373 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩305,770 | ₩308,802 | ₩304,415 | ₩307,501 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩303,838 | ₩307,863 | ₩303,838 | ₩304,684 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩303,235 | ₩304,496 | ₩301,880 | ₩303,409 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩301,182 | ₩303,235 | ₩296,313 | ₩303,127 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩301,035 | ₩305,904 | ₩300,485 | ₩301,585 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩299,103 | ₩301,142 | ₩295,803 | ₩301,075 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩301,799 | ₩302,577 | ₩296,796 | ₩298,821 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩302,282 | ₩303,034 | ₩298,593 | ₩301,813 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩297,413 | ₩303,047 | ₩297,413 | ₩302,604 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩290,290 | ₩297,426 | ₩290,290 | ₩296,179 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩302,054 | ₩307,393 | ₩286,735 | ₩288,492 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩296,407 | ₩302,993 | ₩294,743 | ₩300,820 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩303,168 | ₩304,576 | ₩294,556 | ₩295,481 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩303,919 | ₩306,079 | ₩302,202 | ₩302,846 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩303,449 | ₩309,620 | ₩303,382 | ₩303,597 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩291,095 | ₩308,212 | ₩284,428 | ₩304,751 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩289,109 | ₩292,114 | ₩276,164 | ₩277,479 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩293,375 | ₩295,481 | ₩291,309 | ₩292,436 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩289,552 | ₩293,684 | ₩287,741 | ₩293,684 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩282,979 | ₩288,304 | ₩281,718 | ₩288,251 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩285,004 | ₩290,437 | ₩282,094 | ₩283,354 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩285,219 | ₩287,513 | ₩279,639 | ₩282,228 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩282,509 | ₩287,862 | ₩281,718 | ₩287,124 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩280,175 | ₩284,615 | ₩280,175 | ₩282,952 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩277,734 | ₩282,711 | ₩277,237 | ₩279,464 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩280,363 | ₩281,490 | ₩276,701 | ₩277,533 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩280,658 | ₩282,764 | ₩276,768 | ₩279,652 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩282,348 | ₩286,239 | ₩280,739 | ₩282,201 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩286,561 | ₩287,768 | ₩284,387 | ₩284,991 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩286,601 | ₩289,056 | ₩285,622 | ₩286,346 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩279,733 | ₩286,574 | ₩278,820 | ₩286,480 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩281,839 | ₩284,790 | ₩275,869 | ₩279,370 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩270,973 | ₩272,757 | ₩268,223 | ₩271,670 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩273,374 | ₩274,112 | ₩269,028 | ₩269,779 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩278,887 | ₩281,396 | ₩270,530 | ₩271,630 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩279,142 | ₩284,079 | ₩276,634 | ₩277,935 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩275,628 | ₩280,967 | ₩275,078 | ₩279,665 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩273,401 | ₩276,862 | ₩269,658 | ₩275,601 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩274,420 | ₩276,017 | ₩272,341 | ₩275,963 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩278,324 | ₩279,209 | ₩275,655 | ₩275,668 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩278,941 | ₩280,215 | ₩277,935 | ₩277,962 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩279,062 | ₩279,706 | ₩277,855 | ₩278,190 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩278,619 | ₩279,612 | ₩277,828 | ₩279,411 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩278,190 | ₩280,457 | ₩278,029 | ₩278,405 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩274,447 | ₩278,887 | ₩274,058 | ₩278,176 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩272,730 | ₩275,587 | ₩270,973 | ₩275,266 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩269,283 | ₩272,247 | ₩268,800 | ₩272,247 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩266,721 | ₩269,497 | ₩265,017 | ₩267,083 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩265,862 | ₩267,445 | ₩263,649 | ₩266,197 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩267,271 | ₩267,847 | ₩262,307 | ₩265,460 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩266,694 | ₩269,403 | ₩265,741 | ₩268,236 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩265,956 | ₩267,056 | ₩264,883 | ₩265,849 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩265,513 | ₩267,351 | ₩264,883 | ₩266,036 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩266,761 | ₩267,968 | ₩264,749 | ₩265,889 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩269,242 | ₩271,268 | ₩265,339 | ₩265,607 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩266,962 | ₩267,874 | ₩265,835 | ₩266,788 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩267,968 | ₩268,639 | ₩265,741 | ₩266,721 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩267,807 | ₩269,202 | ₩265,352 | ₩267,203 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩275,735 | ₩277,278 | ₩266,613 | ₩267,901 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩279,022 | ₩280,336 | ₩272,663 | ₩275,172 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩285,568 | ₩286,453 | ₩278,834 | ₩279,022 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩286,158 | ₩287,178 | ₩284,428 | ₩284,736 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩286,668 | ₩288,318 | ₩285,112 | ₩285,917 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩285,045 | ₩287,902 | ₩285,045 | ₩286,708 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩280,725 | ₩285,769 | ₩279,424 | ₩283,314 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩279,048 | ₩282,147 | ₩278,217 | ₩281,007 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩278,901 | ₩281,128 | ₩276,473 | ₩278,887 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩276,781 | ₩281,128 | ₩275,695 | ₩278,378 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩277,747 | ₩278,700 | ₩273,441 | ₩277,640 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩275,534 | ₩279,263 | ₩273,844 | ₩276,580 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩277,479 | ₩279,451 | ₩274,581 | ₩275,494 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩272,261 | ₩277,747 | ₩270,436 | ₩276,419 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩273,589 | ₩274,944 | ₩271,429 | ₩274,085 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩274,944 | ₩278,311 | ₩273,347 | ₩274,742 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩269,497 | ₩275,641 | ₩268,156 | ₩275,574 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩268,169 | ₩273,213 | ₩264,521 | ₩273,213 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩265,097 | ₩266,010 | ₩261,328 | ₩265,594 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩263,595 | ₩268,478 | ₩260,443 | ₩263,984 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩255,452 | ₩264,212 | ₩254,473 | ₩262,039 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩256,311 | ₩258,189 | ₩252,394 | ₩255,171 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩257,652 | ₩265,164 | ₩255,197 | ₩255,908 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩243,393 | ₩261,784 | ₩243,393 | ₩254,661 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,965 | ₩220,950 | ₩216,832 | ₩220,628 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩219,327 | ₩220,092 | ₩217,275 | ₩218,375 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩218,737 | ₩219,770 | ₩216,456 | ₩219,730 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩213,478 | ₩217,570 | ₩212,888 | ₩217,167 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩214,431 | ₩217,315 | ₩213,197 | ₩213,505 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩213,693 | ₩215,303 | ₩211,667 | ₩213,988 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,895 | ₩213,197 | ₩210,353 | ₩212,861 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩210,769 | ₩212,258 | ₩209,052 | ₩210,970 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩204,652 | ₩209,870 | ₩204,517 | ₩209,816 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩208,394 | ₩211,466 | ₩205,389 | ₩205,604 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,825 | ₩210,017 | ₩206,825 | ₩208,824 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩207,039 | ₩207,187 | ₩203,726 | ₩206,838 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩209,669 | ₩211,077 | ₩206,865 | ₩206,999 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩211,734 | ₩212,472 | ₩210,205 | ₩210,447 | -0.61% | 160.2만 |
|---|