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 | ₩317,825 | ₩320,525 | ₩315,927 | ₩317,531 | -0.09% | 102.8만 |
| 2026.10.08 | ₩309,418 | ₩323,399 | ₩309,084 | ₩319,389 | +3.22% | 153.8만 |
| 2026.10.07 | ₩312,238 | ₩315,393 | ₩308,229 | ₩310,300 | -0.62% | 109.7만 |
| 2026.10.06 | ₩312,345 | ₩314,350 | ₩309,605 | ₩312,011 | -0.11% | 115만 |
| 2026.10.05 | ₩306,224 | ₩313,000 | ₩305,529 | ₩311,584 | +1.75% | 172.2만 |
| 2026.10.02 | ₩306,799 | ₩308,884 | ₩299,995 | ₩305,141 | -0.54% | 186만 |
| 2026.10.01 | ₩304,139 | ₩315,366 | ₩303,938 | ₩307,534 | +1.12% | 191.3만 |
| 2026.09.30 | ₩298,939 | ₩302,722 | ₩296,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,389 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩292,096 | ₩299,407 | ₩289,637 | ₩299,274 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩293,206 | ₩296,681 | ₩292,577 | ₩294,435 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩296,721 | ₩298,084 | ₩292,845 | ₩294,342 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩296,828 | ₩301,225 | ₩296,654 | ₩297,549 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩296,440 | ₩301,586 | ₩295,304 | ₩295,745 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩303,631 | ₩305,328 | ₩295,665 | ₩296,774 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩301,105 | ₩304,179 | ₩298,779 | ₩301,733 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩301,118 | ₩302,227 | ₩296,320 | ₩301,238 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩311,036 | ₩311,036 | ₩302,094 | ₩302,522 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩311,517 | ₩313,963 | ₩310,207 | ₩310,808 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩312,613 | ₩313,869 | ₩307,868 | ₩310,955 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩316,449 | ₩317,531 | ₩310,889 | ₩313,949 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩319,135 | ₩320,017 | ₩310,889 | ₩313,522 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩322,477 | ₩323,613 | ₩314,992 | ₩315,460 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩319,469 | ₩322,971 | ₩318,654 | ₩320,779 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩325,992 | ₩328,571 | ₩320,017 | ₩321,434 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩329,253 | ₩333,196 | ₩329,186 | ₩330,376 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩328,946 | ₩333,156 | ₩328,558 | ₩332,287 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩322,102 | ₩328,825 | ₩319,910 | ₩328,117 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩316,569 | ₩321,782 | ₩315,473 | ₩319,910 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩313,989 | ₩316,729 | ₩312,105 | ₩313,588 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩315,460 | ₩316,502 | ₩312,385 | ₩313,495 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩316,088 | ₩317,170 | ₩312,960 | ₩314,270 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩317,972 | ₩321,955 | ₩316,034 | ₩318,641 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩310,768 | ₩318,240 | ₩310,594 | ₩317,999 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩306,291 | ₩310,581 | ₩304,313 | ₩310,581 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩305,810 | ₩309,138 | ₩304,954 | ₩306,758 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩310,421 | ₩314,096 | ₩305,248 | ₩305,355 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩315,981 | ₩318,307 | ₩310,541 | ₩313,896 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩314,324 | ₩318,427 | ₩312,680 | ₩314,070 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩312,158 | ₩319,362 | ₩312,158 | ₩314,978 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩308,630 | ₩314,457 | ₩306,518 | ₩314,324 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩311,423 | ₩314,992 | ₩306,558 | ₩309,071 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩320,445 | ₩320,445 | ₩312,078 | ₩312,974 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩324,789 | ₩345,239 | ₩316,074 | ₩321,127 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩315,861 | ₩320,164 | ₩314,096 | ₩317,010 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩317,077 | ₩320,579 | ₩315,834 | ₩315,968 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩326,139 | ₩327,288 | ₩312,746 | ₩317,652 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩314,270 | ₩320,178 | ₩314,110 | ₩319,750 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩313,174 | ₩315,112 | ₩308,937 | ₩312,158 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩307,935 | ₩315,059 | ₩306,892 | ₩314,898 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩302,949 | ₩309,057 | ₩301,252 | ₩307,453 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩302,441 | ₩304,446 | ₩299,541 | ₩303,497 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩312,786 | ₩312,786 | ₩305,395 | ₩306,237 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩310,207 | ₩312,452 | ₩307,841 | ₩310,768 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩304,446 | ₩308,229 | ₩303,444 | ₩306,545 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩304,580 | ₩306,037 | ₩302,027 | ₩304,780 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩294,796 | ₩302,080 | ₩294,769 | ₩302,040 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩303,805 | ₩307,226 | ₩294,542 | ₩294,769 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩302,054 | ₩304,246 | ₩300,757 | ₩303,524 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩306,344 | ₩306,398 | ₩301,385 | ₩301,733 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩308,135 | ₩311,717 | ₩305,315 | ₩305,435 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩301,720 | ₩306,251 | ₩298,151 | ₩305,703 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩305,689 | ₩307,721 | ₩300,089 | ₩300,650 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩309,819 | ₩309,859 | ₩304,540 | ₩307,560 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩315,620 | ₩317,277 | ₩311,624 | ₩312,305 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩311,517 | ₩315,780 | ₩310,153 | ₩315,166 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩318,627 | ₩321,073 | ₩309,859 | ₩312,452 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩319,523 | ₩321,995 | ₩316,596 | ₩316,970 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩320,940 | ₩325,070 | ₩318,093 | ₩320,392 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩323,265 | ₩323,265 | ₩312,506 | ₩317,464 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩320,499 | ₩321,995 | ₩317,478 | ₩319,362 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩319,269 | ₩320,392 | ₩311,423 | ₩317,732 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩316,769 | ₩320,151 | ₩315,968 | ₩317,518 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩320,686 | ₩322,022 | ₩314,297 | ₩315,727 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩317,812 | ₩321,367 | ₩315,433 | ₩317,999 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩310,782 | ₩317,825 | ₩310,594 | ₩313,762 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩307,266 | ₩315,045 | ₩306,652 | ₩311,436 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩301,011 | ₩306,424 | ₩297,389 | ₩305,957 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩299,033 | ₩305,342 | ₩297,095 | ₩297,710 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩302,294 | ₩302,294 | ₩293,339 | ₩296,413 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩302,067 | ₩306,812 | ₩300,035 | ₩302,441 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩303,805 | ₩307,119 | ₩301,225 | ₩304,366 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩297,763 | ₩302,949 | ₩295,424 | ₩302,602 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩297,349 | ₩300,570 | ₩296,868 | ₩299,193 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩290,693 | ₩299,220 | ₩290,105 | ₩295,598 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩286,028 | ₩292,658 | ₩282,620 | ₩289,102 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩271,647 | ₩284,464 | ₩270,043 | ₩284,250 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩271,513 | ₩275,883 | ₩268,653 | ₩273,304 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩271,433 | ₩277,407 | ₩271,433 | ₩274,948 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩265,846 | ₩269,922 | ₩264,015 | ₩269,642 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩262,090 | ₩264,736 | ₩261,315 | ₩261,769 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩259,564 | ₩261,823 | ₩259,564 | ₩260,473 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩261,114 | ₩263,106 | ₩259,297 | ₩260,834 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩269,120 | ₩269,334 | ₩262,237 | ₩263,039 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩266,701 | ₩269,842 | ₩264,122 | ₩267,116 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩268,105 | ₩269,281 | ₩266,380 | ₩267,102 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩267,316 | ₩269,241 | ₩266,314 | ₩267,811 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩269,962 | ₩271,018 | ₩266,902 | ₩268,225 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩264,736 | ₩268,973 | ₩264,482 | ₩268,131 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩266,795 | ₩268,733 | ₩265,418 | ₩266,287 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩268,372 | ₩272,636 | ₩266,781 | ₩267,811 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩261,061 | ₩269,722 | ₩261,061 | ₩267,009 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩260,312 | ₩263,373 | ₩258,936 | ₩260,900 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩249,192 | ₩259,951 | ₩249,192 | ₩259,804 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩242,603 | ₩249,352 | ₩241,186 | ₩249,072 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩244,247 | ₩248,256 | ₩242,923 | ₩244,006 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩246,599 | ₩248,283 | ₩243,151 | ₩243,926 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩247,735 | ₩254,271 | ₩244,420 | ₩245,463 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩256,089 | ₩257,145 | ₩247,281 | ₩247,642 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩256,623 | ₩260,633 | ₩250,235 | ₩255,942 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩264,255 | ₩265,151 | ₩260,646 | ₩263,306 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩258,642 | ₩267,851 | ₩258,642 | ₩263,386 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩262,464 | ₩262,919 | ₩256,583 | ₩260,954 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩261,021 | ₩263,600 | ₩248,337 | ₩257,800 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩273,371 | ₩273,865 | ₩268,760 | ₩271,085 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩273,638 | ₩276,151 | ₩271,125 | ₩274,814 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩266,568 | ₩272,114 | ₩266,568 | ₩270,444 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩272,368 | ₩272,595 | ₩265,391 | ₩267,116 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩268,425 | ₩274,828 | ₩267,329 | ₩273,625 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩273,999 | ₩274,600 | ₩263,386 | ₩268,051 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩281,350 | ₩282,058 | ₩273,438 | ₩273,892 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩285,026 | ₩287,365 | ₩281,323 | ₩282,259 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩283,515 | ₩286,817 | ₩280,802 | ₩286,015 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩282,032 | ₩286,055 | ₩281,363 | ₩284,825 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩285,614 | ₩286,336 | ₩282,058 | ₩283,128 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩284,718 | ₩289,316 | ₩284,291 | ₩287,298 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩288,608 | ₩290,666 | ₩284,224 | ₩286,269 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩287,405 | ₩288,835 | ₩283,154 | ₩288,060 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩287,017 | ₩291,067 | ₩286,469 | ₩288,434 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩284,945 | ₩289,303 | ₩282,901 | ₩287,538 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩282,513 | ₩286,215 | ₩281,203 | ₩284,384 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩284,865 | ₩285,427 | ₩282,005 | ₩284,184 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩282,700 | ₩286,777 | ₩281,283 | ₩286,095 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩282,500 | ₩285,253 | ₩280,789 | ₩283,382 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩278,543 | ₩282,981 | ₩277,060 | ₩282,433 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩279,479 | ₩280,628 | ₩274,948 | ₩275,750 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩277,822 | ₩278,249 | ₩274,467 | ₩276,111 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩280,989 | ₩283,315 | ₩276,926 | ₩277,608 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩278,009 | ₩283,649 | ₩277,902 | ₩282,433 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩276,552 | ₩278,971 | ₩272,475 | ₩276,979 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩280,655 | ₩282,165 | ₩275,041 | ₩275,870 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩282,165 | ₩283,515 | ₩276,271 | ₩277,781 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩283,662 | ₩286,696 | ₩281,056 | ₩281,911 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩288,340 | ₩288,982 | ₩281,283 | ₩283,181 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩291,294 | ₩292,537 | ₩282,192 | ₩289,182 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩292,270 | ₩294,355 | ₩289,891 | ₩290,826 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩293,540 | ₩297,496 | ₩288,928 | ₩290,145 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩290,278 | ₩295,758 | ₩288,340 | ₩292,831 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩288,808 | ₩290,051 | ₩286,603 | ₩287,926 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩295,558 | ₩297,549 | ₩289,276 | ₩290,091 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩290,572 | ₩297,229 | ₩287,231 | ₩297,095 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩288,701 | ₩294,342 | ₩285,467 | ₩291,080 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩296,854 | ₩297,242 | ₩288,554 | ₩288,728 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩302,522 | ₩302,522 | ₩296,373 | ₩298,298 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩304,740 | ₩306,050 | ₩297,122 | ₩302,535 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩310,140 | ₩312,225 | ₩304,847 | ₩307,253 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩304,660 | ₩307,681 | ₩303,310 | ₩306,384 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩302,735 | ₩306,745 | ₩302,735 | ₩303,577 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩302,134 | ₩303,390 | ₩300,784 | ₩302,308 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩300,089 | ₩302,134 | ₩295,237 | ₩302,027 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩299,942 | ₩304,794 | ₩299,394 | ₩300,490 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩298,017 | ₩300,049 | ₩294,729 | ₩299,982 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩300,704 | ₩301,479 | ₩295,718 | ₩297,737 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩301,185 | ₩301,933 | ₩297,509 | ₩300,717 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩296,333 | ₩301,947 | ₩296,333 | ₩301,506 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩289,236 | ₩296,347 | ₩289,236 | ₩295,103 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩300,958 | ₩306,277 | ₩285,694 | ₩287,445 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩295,331 | ₩301,893 | ₩293,673 | ₩299,728 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩302,067 | ₩303,470 | ₩293,486 | ₩294,408 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩302,816 | ₩304,967 | ₩301,105 | ₩301,746 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩302,348 | ₩308,496 | ₩302,281 | ₩302,495 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩290,038 | ₩307,093 | ₩283,395 | ₩303,644 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩288,060 | ₩291,054 | ₩275,162 | ₩276,472 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩292,310 | ₩294,408 | ₩290,252 | ₩291,374 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩288,501 | ₩292,617 | ₩286,696 | ₩292,617 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩281,952 | ₩287,258 | ₩280,695 | ₩287,204 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩283,970 | ₩289,383 | ₩281,069 | ₩282,326 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩284,184 | ₩286,469 | ₩278,623 | ₩281,203 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩281,484 | ₩286,817 | ₩280,695 | ₩286,082 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩279,158 | ₩283,582 | ₩279,158 | ₩281,925 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩276,726 | ₩281,684 | ₩276,231 | ₩278,450 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩279,345 | ₩280,468 | ₩275,696 | ₩276,525 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩279,639 | ₩281,738 | ₩275,763 | ₩278,637 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩281,323 | ₩285,199 | ₩279,719 | ₩281,176 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩285,520 | ₩286,723 | ₩283,355 | ₩283,956 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩285,560 | ₩288,006 | ₩284,585 | ₩285,306 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩278,717 | ₩285,534 | ₩277,808 | ₩285,440 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩280,815 | ₩283,756 | ₩274,868 | ₩278,356 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩269,989 | ₩271,767 | ₩267,249 | ₩270,684 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩272,382 | ₩273,117 | ₩268,051 | ₩268,800 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩277,875 | ₩280,374 | ₩269,548 | ₩270,644 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩278,129 | ₩283,048 | ₩275,630 | ₩276,926 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩274,627 | ₩279,947 | ₩274,079 | ₩278,650 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩272,408 | ₩275,857 | ₩268,679 | ₩274,600 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩273,424 | ₩275,015 | ₩271,352 | ₩274,961 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩277,314 | ₩278,196 | ₩274,654 | ₩274,667 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩277,928 | ₩279,198 | ₩276,926 | ₩276,953 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩278,049 | ₩278,690 | ₩276,846 | ₩277,180 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩277,608 | ₩278,597 | ₩276,819 | ₩278,396 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩277,180 | ₩279,439 | ₩277,020 | ₩277,394 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩273,451 | ₩277,875 | ₩273,063 | ₩277,167 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩271,740 | ₩274,587 | ₩269,989 | ₩274,266 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩268,305 | ₩271,259 | ₩267,824 | ₩271,259 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩265,752 | ₩268,519 | ₩264,055 | ₩266,113 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩264,897 | ₩266,474 | ₩262,691 | ₩265,231 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩266,300 | ₩266,875 | ₩261,355 | ₩264,496 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩265,725 | ₩268,425 | ₩264,777 | ₩267,263 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩264,990 | ₩266,086 | ₩263,921 | ₩264,883 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩264,549 | ₩266,380 | ₩263,921 | ₩265,071 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩265,792 | ₩266,995 | ₩263,787 | ₩264,924 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩268,265 | ₩270,283 | ₩264,376 | ₩264,643 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩265,993 | ₩266,902 | ₩264,870 | ₩265,819 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩266,995 | ₩267,664 | ₩264,777 | ₩265,752 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩266,835 | ₩268,225 | ₩264,389 | ₩266,233 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩274,734 | ₩276,271 | ₩265,645 | ₩266,928 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩278,009 | ₩279,318 | ₩271,673 | ₩274,173 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩284,531 | ₩285,413 | ₩277,822 | ₩278,009 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩285,119 | ₩286,135 | ₩283,395 | ₩283,702 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩285,627 | ₩287,271 | ₩284,077 | ₩284,879 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩284,010 | ₩286,857 | ₩284,010 | ₩285,667 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩279,706 | ₩284,732 | ₩278,410 | ₩282,286 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩278,035 | ₩281,123 | ₩277,207 | ₩279,987 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩277,888 | ₩280,107 | ₩275,469 | ₩277,875 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩275,777 | ₩280,107 | ₩274,694 | ₩277,367 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩276,739 | ₩277,688 | ₩272,448 | ₩276,632 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩274,534 | ₩278,249 | ₩272,849 | ₩275,576 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩276,472 | ₩278,436 | ₩273,585 | ₩274,493 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩271,272 | ₩276,739 | ₩269,455 | ₩275,416 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩272,595 | ₩273,945 | ₩270,444 | ₩273,090 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩273,945 | ₩277,300 | ₩272,355 | ₩273,745 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩268,519 | ₩274,640 | ₩267,182 | ₩274,574 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩267,196 | ₩272,221 | ₩263,560 | ₩272,221 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩264,135 | ₩265,044 | ₩260,379 | ₩264,629 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩262,638 | ₩267,503 | ₩259,497 | ₩263,026 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩254,525 | ₩263,253 | ₩253,549 | ₩261,088 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩255,380 | ₩257,252 | ₩251,478 | ₩254,244 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩256,717 | ₩264,202 | ₩254,271 | ₩254,979 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩242,509 | ₩260,834 | ₩242,509 | ₩253,736 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,170 | ₩220,148 | ₩216,045 | ₩219,827 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩218,531 | ₩219,293 | ₩216,486 | ₩217,582 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩217,943 | ₩218,972 | ₩215,671 | ₩218,932 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩212,703 | ₩216,780 | ₩212,115 | ₩216,379 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩213,652 | ₩216,526 | ₩212,423 | ₩212,730 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩212,917 | ₩214,521 | ₩210,899 | ₩213,211 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,126 | ₩212,423 | ₩209,589 | ₩212,089 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩210,003 | ₩211,487 | ₩208,293 | ₩210,204 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩203,909 | ₩209,108 | ₩203,775 | ₩209,054 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩207,638 | ₩210,698 | ₩204,644 | ₩204,858 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,074 | ₩209,255 | ₩206,074 | ₩208,065 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩206,288 | ₩206,435 | ₩202,986 | ₩206,087 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩208,907 | ₩210,311 | ₩206,114 | ₩206,248 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩210,966 | ₩211,701 | ₩209,442 | ₩209,683 | -0.61% | 160.2만 |
|---|