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 | ₩319,002 | ₩321,712 | ₩317,097 | ₩318,707 | -0.09% | 102.8만 |
| 2026.10.08 | ₩310,564 | ₩324,597 | ₩310,229 | ₩320,572 | +3.22% | 153.8만 |
| 2026.10.07 | ₩313,395 | ₩316,561 | ₩309,370 | ₩311,450 | -0.62% | 109.7만 |
| 2026.10.06 | ₩313,502 | ₩315,514 | ₩310,752 | ₩313,167 | -0.11% | 115만 |
| 2026.10.05 | ₩307,358 | ₩314,159 | ₩306,660 | ₩312,737 | +1.75% | 172.2만 |
| 2026.10.02 | ₩307,935 | ₩310,028 | ₩301,106 | ₩306,271 | -0.54% | 186만 |
| 2026.10.01 | ₩305,265 | ₩316,534 | ₩305,064 | ₩308,673 | +1.12% | 191.3만 |
| 2026.09.30 | ₩300,047 | ₩303,843 | ₩297,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,490 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩293,178 | ₩300,516 | ₩290,710 | ₩300,382 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩294,291 | ₩297,779 | ₩293,661 | ₩295,526 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩297,820 | ₩299,188 | ₩293,929 | ₩295,432 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩297,927 | ₩302,341 | ₩297,753 | ₩298,651 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩297,538 | ₩302,703 | ₩296,398 | ₩296,840 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩304,755 | ₩306,459 | ₩296,760 | ₩297,873 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩302,220 | ₩305,305 | ₩299,886 | ₩302,850 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩302,233 | ₩303,347 | ₩297,417 | ₩302,354 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩312,187 | ₩312,187 | ₩303,213 | ₩303,642 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩312,670 | ₩315,125 | ₩311,356 | ₩311,959 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩313,770 | ₩315,031 | ₩309,008 | ₩312,107 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩317,621 | ₩318,707 | ₩312,040 | ₩315,112 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩320,317 | ₩321,203 | ₩312,040 | ₩314,683 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩323,671 | ₩324,811 | ₩316,158 | ₩316,628 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩320,653 | ₩324,167 | ₩319,834 | ₩321,967 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩327,199 | ₩329,788 | ₩321,203 | ₩322,625 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩330,472 | ₩334,430 | ₩330,405 | ₩331,599 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩330,164 | ₩334,390 | ₩329,775 | ₩333,518 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩323,295 | ₩330,043 | ₩321,095 | ₩329,332 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩317,741 | ₩322,973 | ₩316,641 | ₩321,095 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩315,152 | ₩317,902 | ₩313,261 | ₩314,750 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩316,628 | ₩317,674 | ₩313,542 | ₩314,656 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩317,258 | ₩318,345 | ₩314,119 | ₩315,434 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩319,150 | ₩323,148 | ₩317,205 | ₩319,821 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩311,919 | ₩319,418 | ₩311,745 | ₩319,177 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩307,425 | ₩311,731 | ₩305,440 | ₩311,731 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩306,942 | ₩310,282 | ₩306,083 | ₩307,895 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩311,570 | ₩315,260 | ₩306,379 | ₩306,486 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩317,151 | ₩319,485 | ₩311,691 | ₩315,058 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩315,488 | ₩319,606 | ₩313,838 | ₩315,233 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩313,314 | ₩320,545 | ₩313,314 | ₩316,145 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩309,773 | ₩315,622 | ₩307,653 | ₩315,488 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩312,576 | ₩316,158 | ₩307,693 | ₩310,215 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩321,632 | ₩321,632 | ₩313,234 | ₩314,133 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩325,992 | ₩346,517 | ₩317,245 | ₩322,316 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩317,030 | ₩321,350 | ₩315,260 | ₩318,184 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩318,251 | ₩321,766 | ₩317,004 | ₩317,138 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩327,347 | ₩328,500 | ₩313,905 | ₩318,828 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩315,434 | ₩321,364 | ₩315,273 | ₩320,934 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩314,334 | ₩316,279 | ₩310,081 | ₩313,314 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩309,075 | ₩316,225 | ₩308,029 | ₩316,064 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩304,071 | ₩310,202 | ₩302,367 | ₩308,592 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩303,561 | ₩305,574 | ₩300,650 | ₩304,621 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩313,945 | ₩313,945 | ₩306,526 | ₩307,371 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩311,356 | ₩313,609 | ₩308,981 | ₩311,919 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩305,574 | ₩309,370 | ₩304,568 | ₩307,680 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩305,708 | ₩307,170 | ₩303,146 | ₩305,909 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩295,888 | ₩303,199 | ₩295,861 | ₩303,159 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩304,930 | ₩308,364 | ₩295,633 | ₩295,861 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩303,172 | ₩305,372 | ₩301,871 | ₩304,648 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩307,479 | ₩307,532 | ₩302,502 | ₩302,850 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩309,276 | ₩312,872 | ₩306,446 | ₩306,566 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩302,837 | ₩307,385 | ₩299,255 | ₩306,835 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩306,821 | ₩308,860 | ₩301,200 | ₩301,764 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩310,967 | ₩311,007 | ₩305,668 | ₩308,699 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩316,789 | ₩318,452 | ₩312,778 | ₩313,462 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩312,670 | ₩316,950 | ₩311,302 | ₩316,333 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩319,807 | ₩322,262 | ₩311,007 | ₩313,609 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩320,706 | ₩323,188 | ₩317,768 | ₩318,144 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩322,128 | ₩326,274 | ₩319,271 | ₩321,578 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩324,462 | ₩324,462 | ₩313,663 | ₩318,640 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩321,685 | ₩323,188 | ₩318,654 | ₩320,545 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩320,451 | ₩321,578 | ₩312,576 | ₩318,909 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩317,943 | ₩321,337 | ₩317,138 | ₩318,694 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩321,873 | ₩323,215 | ₩315,461 | ₩316,896 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩318,989 | ₩322,557 | ₩316,601 | ₩319,177 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩311,933 | ₩319,002 | ₩311,745 | ₩314,924 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩308,404 | ₩316,212 | ₩307,787 | ₩312,590 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩302,126 | ₩307,559 | ₩298,490 | ₩307,090 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩300,141 | ₩306,473 | ₩298,195 | ₩298,812 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩303,414 | ₩303,414 | ₩294,426 | ₩297,511 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩303,186 | ₩307,948 | ₩301,147 | ₩303,561 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩304,930 | ₩308,257 | ₩302,341 | ₩305,493 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩298,866 | ₩304,071 | ₩296,518 | ₩303,722 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩298,450 | ₩301,683 | ₩297,967 | ₩300,301 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩291,769 | ₩300,328 | ₩291,179 | ₩296,693 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩287,087 | ₩293,741 | ₩283,667 | ₩290,173 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩272,653 | ₩285,518 | ₩271,043 | ₩285,303 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩272,518 | ₩276,905 | ₩269,648 | ₩274,316 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩272,438 | ₩278,435 | ₩272,438 | ₩275,966 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩266,830 | ₩270,922 | ₩264,992 | ₩270,640 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩263,061 | ₩265,717 | ₩262,283 | ₩262,739 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩260,525 | ₩262,792 | ₩260,525 | ₩261,437 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩262,081 | ₩264,080 | ₩260,257 | ₩261,800 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩270,117 | ₩270,332 | ₩263,208 | ₩264,013 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩267,689 | ₩270,841 | ₩265,100 | ₩268,105 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩269,097 | ₩270,278 | ₩267,367 | ₩268,091 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩268,306 | ₩270,238 | ₩267,300 | ₩268,802 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩270,962 | ₩272,022 | ₩267,890 | ₩269,218 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩265,717 | ₩269,970 | ₩265,462 | ₩269,124 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩267,783 | ₩269,728 | ₩266,401 | ₩267,273 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩269,366 | ₩273,645 | ₩267,769 | ₩268,802 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩262,028 | ₩270,721 | ₩262,028 | ₩267,997 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩261,276 | ₩264,348 | ₩259,895 | ₩261,867 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩250,115 | ₩260,914 | ₩250,115 | ₩260,767 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩243,501 | ₩250,276 | ₩242,079 | ₩249,994 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩245,151 | ₩249,176 | ₩243,823 | ₩244,910 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩247,512 | ₩249,203 | ₩244,051 | ₩244,829 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩248,653 | ₩255,213 | ₩245,326 | ₩246,372 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩257,037 | ₩258,097 | ₩248,196 | ₩248,559 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩257,574 | ₩261,598 | ₩251,161 | ₩256,890 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩265,234 | ₩266,133 | ₩261,612 | ₩264,281 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩259,599 | ₩268,843 | ₩259,599 | ₩264,362 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩263,436 | ₩263,892 | ₩257,534 | ₩261,920 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩261,987 | ₩264,577 | ₩249,256 | ₩258,754 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩274,383 | ₩274,879 | ₩269,755 | ₩272,089 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩274,651 | ₩277,174 | ₩272,129 | ₩275,832 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩267,555 | ₩273,122 | ₩267,555 | ₩271,445 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩273,377 | ₩273,605 | ₩266,374 | ₩268,105 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩269,419 | ₩275,845 | ₩268,319 | ₩274,638 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩275,014 | ₩275,617 | ₩264,362 | ₩269,044 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩282,392 | ₩283,103 | ₩274,450 | ₩274,906 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩286,081 | ₩288,429 | ₩282,365 | ₩283,304 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩284,565 | ₩287,879 | ₩281,842 | ₩287,074 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩283,076 | ₩287,114 | ₩282,405 | ₩285,880 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩286,672 | ₩287,396 | ₩283,103 | ₩284,176 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩285,773 | ₩290,388 | ₩285,343 | ₩288,362 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩289,677 | ₩291,743 | ₩285,276 | ₩287,329 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩288,469 | ₩289,905 | ₩284,203 | ₩289,127 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩288,080 | ₩292,145 | ₩287,530 | ₩289,502 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩286,001 | ₩290,374 | ₩283,948 | ₩288,603 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩283,559 | ₩287,275 | ₩282,244 | ₩285,437 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩285,920 | ₩286,484 | ₩283,049 | ₩285,236 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩283,747 | ₩287,839 | ₩282,325 | ₩287,155 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩283,546 | ₩286,309 | ₩281,829 | ₩284,431 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩279,575 | ₩284,029 | ₩278,086 | ₩283,479 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩280,514 | ₩281,668 | ₩275,966 | ₩276,771 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩278,850 | ₩279,280 | ₩275,483 | ₩277,133 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩282,030 | ₩284,364 | ₩277,952 | ₩278,636 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩279,038 | ₩284,699 | ₩278,931 | ₩283,479 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩277,576 | ₩280,004 | ₩273,484 | ₩278,005 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩281,694 | ₩283,210 | ₩276,060 | ₩276,892 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩283,210 | ₩284,565 | ₩277,294 | ₩278,810 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩284,713 | ₩287,758 | ₩282,097 | ₩282,956 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩289,408 | ₩290,052 | ₩282,325 | ₩284,230 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩292,373 | ₩293,621 | ₩283,237 | ₩290,253 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩293,352 | ₩295,445 | ₩290,964 | ₩291,904 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩294,627 | ₩298,598 | ₩289,999 | ₩291,219 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩291,353 | ₩296,854 | ₩289,408 | ₩293,916 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩289,878 | ₩291,125 | ₩287,664 | ₩288,992 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩296,653 | ₩298,651 | ₩290,347 | ₩291,166 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩291,649 | ₩298,329 | ₩288,295 | ₩298,195 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩289,770 | ₩295,432 | ₩286,524 | ₩292,158 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩297,954 | ₩298,343 | ₩289,623 | ₩289,797 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩303,642 | ₩303,642 | ₩297,471 | ₩299,403 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩305,869 | ₩307,184 | ₩298,222 | ₩303,655 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩311,289 | ₩313,381 | ₩305,976 | ₩308,391 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩305,788 | ₩308,820 | ₩304,433 | ₩307,519 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩303,857 | ₩307,881 | ₩303,857 | ₩304,702 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩303,253 | ₩304,514 | ₩301,898 | ₩303,427 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩301,200 | ₩303,253 | ₩296,331 | ₩303,146 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩301,053 | ₩305,922 | ₩300,503 | ₩301,603 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩299,121 | ₩301,160 | ₩295,821 | ₩301,093 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩301,817 | ₩302,596 | ₩296,814 | ₩298,839 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩302,300 | ₩303,052 | ₩298,611 | ₩301,831 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩297,431 | ₩303,065 | ₩297,431 | ₩302,622 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩290,307 | ₩297,444 | ₩290,307 | ₩296,196 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩302,072 | ₩307,412 | ₩286,752 | ₩288,509 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩296,424 | ₩303,011 | ₩294,761 | ₩300,838 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩303,186 | ₩304,594 | ₩294,573 | ₩295,499 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩303,937 | ₩306,097 | ₩302,220 | ₩302,864 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩303,468 | ₩309,639 | ₩303,400 | ₩303,615 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩291,112 | ₩308,230 | ₩284,445 | ₩304,769 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩289,127 | ₩292,132 | ₩276,181 | ₩277,495 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩293,393 | ₩295,499 | ₩291,327 | ₩292,454 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩289,569 | ₩293,701 | ₩287,758 | ₩293,701 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩282,996 | ₩288,322 | ₩281,735 | ₩288,268 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩285,021 | ₩290,455 | ₩282,110 | ₩283,371 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩285,236 | ₩287,530 | ₩279,655 | ₩282,244 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩282,526 | ₩287,879 | ₩281,735 | ₩287,141 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩280,192 | ₩284,632 | ₩280,192 | ₩282,969 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩277,750 | ₩282,727 | ₩277,254 | ₩279,481 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩280,380 | ₩281,507 | ₩276,717 | ₩277,549 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩280,675 | ₩282,781 | ₩276,784 | ₩279,669 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩282,365 | ₩286,256 | ₩280,755 | ₩282,218 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩286,578 | ₩287,785 | ₩284,404 | ₩285,008 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩286,618 | ₩289,073 | ₩285,639 | ₩286,363 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩279,749 | ₩286,591 | ₩278,837 | ₩286,497 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩281,855 | ₩284,807 | ₩275,886 | ₩279,387 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩270,989 | ₩272,773 | ₩268,239 | ₩271,687 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩273,390 | ₩274,128 | ₩269,044 | ₩269,795 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩278,904 | ₩281,413 | ₩270,546 | ₩271,646 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩279,159 | ₩284,096 | ₩276,650 | ₩277,952 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩275,644 | ₩280,983 | ₩275,094 | ₩279,682 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩273,417 | ₩276,878 | ₩269,674 | ₩275,617 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩274,437 | ₩276,033 | ₩272,357 | ₩275,980 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩278,341 | ₩279,226 | ₩275,671 | ₩275,684 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩278,958 | ₩280,232 | ₩277,952 | ₩277,978 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩279,078 | ₩279,722 | ₩277,871 | ₩278,206 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩278,636 | ₩279,629 | ₩277,844 | ₩279,427 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩278,206 | ₩280,474 | ₩278,046 | ₩278,421 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩274,464 | ₩278,904 | ₩274,075 | ₩278,193 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩272,746 | ₩275,604 | ₩270,989 | ₩275,282 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩269,299 | ₩272,264 | ₩268,816 | ₩272,264 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩266,736 | ₩269,513 | ₩265,033 | ₩267,099 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩265,878 | ₩267,461 | ₩263,664 | ₩266,213 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩267,286 | ₩267,863 | ₩262,323 | ₩265,475 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩266,710 | ₩269,419 | ₩265,757 | ₩268,252 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩265,972 | ₩267,072 | ₩264,899 | ₩265,864 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩265,529 | ₩267,367 | ₩264,899 | ₩266,052 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩266,777 | ₩267,984 | ₩264,764 | ₩265,905 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩269,258 | ₩271,284 | ₩265,355 | ₩265,623 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩266,978 | ₩267,890 | ₩265,851 | ₩266,803 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩267,984 | ₩268,655 | ₩265,757 | ₩266,736 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩267,823 | ₩269,218 | ₩265,368 | ₩267,219 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩275,751 | ₩277,294 | ₩266,629 | ₩267,917 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩279,038 | ₩280,353 | ₩272,679 | ₩275,188 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩285,585 | ₩286,470 | ₩278,850 | ₩279,038 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩286,175 | ₩287,195 | ₩284,445 | ₩284,753 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩286,685 | ₩288,335 | ₩285,129 | ₩285,934 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩285,062 | ₩287,919 | ₩285,062 | ₩286,725 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩280,742 | ₩285,786 | ₩279,441 | ₩283,331 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩279,065 | ₩282,164 | ₩278,233 | ₩281,024 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩278,918 | ₩281,144 | ₩276,489 | ₩278,904 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩276,798 | ₩281,144 | ₩275,711 | ₩278,394 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩277,764 | ₩278,716 | ₩273,457 | ₩277,656 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩275,550 | ₩279,280 | ₩273,860 | ₩276,597 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩277,495 | ₩279,468 | ₩274,598 | ₩275,510 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩272,277 | ₩277,764 | ₩270,452 | ₩276,436 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩273,605 | ₩274,960 | ₩271,445 | ₩274,101 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩274,960 | ₩278,327 | ₩273,364 | ₩274,759 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩269,513 | ₩275,658 | ₩268,172 | ₩275,590 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩268,185 | ₩273,229 | ₩264,536 | ₩273,229 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩265,113 | ₩266,025 | ₩261,343 | ₩265,610 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩263,611 | ₩268,494 | ₩260,458 | ₩264,000 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩255,468 | ₩264,228 | ₩254,488 | ₩262,054 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩256,326 | ₩258,204 | ₩252,409 | ₩255,186 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩257,668 | ₩265,180 | ₩255,213 | ₩255,924 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩243,407 | ₩261,800 | ₩243,407 | ₩254,676 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,978 | ₩220,963 | ₩216,845 | ₩220,641 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩219,340 | ₩220,105 | ₩217,288 | ₩218,388 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩218,750 | ₩219,783 | ₩216,469 | ₩219,743 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩213,491 | ₩217,583 | ₩212,901 | ₩217,180 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩214,444 | ₩217,328 | ₩213,209 | ₩213,518 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩213,706 | ₩215,316 | ₩211,680 | ₩214,001 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,908 | ₩213,209 | ₩210,365 | ₩212,874 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩210,781 | ₩212,270 | ₩209,064 | ₩210,982 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩204,664 | ₩209,882 | ₩204,530 | ₩209,829 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩208,407 | ₩211,479 | ₩205,402 | ₩205,616 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,837 | ₩210,030 | ₩206,837 | ₩208,836 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩207,052 | ₩207,199 | ₩203,738 | ₩206,851 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩209,681 | ₩211,090 | ₩206,877 | ₩207,011 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩211,747 | ₩212,485 | ₩210,218 | ₩210,459 | -0.61% | 160.2만 |
|---|