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 | ₩317,764 | ₩320,463 | ₩315,866 | ₩317,470 | -0.09% | 102.8만 |
| 2026.10.08 | ₩309,358 | ₩323,336 | ₩309,024 | ₩319,327 | +3.22% | 153.8만 |
| 2026.10.07 | ₩312,178 | ₩315,331 | ₩308,169 | ₩310,240 | -0.62% | 109.7만 |
| 2026.10.06 | ₩312,285 | ₩314,289 | ₩309,545 | ₩311,951 | -0.11% | 115만 |
| 2026.10.05 | ₩306,164 | ₩312,939 | ₩305,469 | ₩311,523 | +1.75% | 172.2만 |
| 2026.10.02 | ₩306,739 | ₩308,824 | ₩299,937 | ₩305,082 | -0.54% | 186만 |
| 2026.10.01 | ₩304,080 | ₩315,305 | ₩303,879 | ₩307,474 | +1.12% | 191.3만 |
| 2026.09.30 | ₩298,881 | ₩302,663 | ₩296,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,331 |
| -0.52% |
| 194.5만 |
| 2026.09.29 | ₩292,039 | ₩299,349 | ₩289,581 | ₩299,215 | +2.46% | 97.4만 |
|---|
| 2026.09.28 | ₩293,149 | ₩296,623 | ₩292,520 | ₩294,378 | +0.42% | 239.3만 |
|---|
| 2026.09.25 | ₩296,663 | ₩298,026 | ₩292,788 | ₩294,284 | -0.80% | 209.3만 |
|---|
| 2026.09.24 | ₩296,770 | ₩301,166 | ₩296,596 | ₩297,492 | +0.24% | 348.1만 |
|---|
| 2026.09.23 | ₩296,382 | ₩301,527 | ₩295,247 | ₩295,688 | -0.23% | 121.6만 |
|---|
| 2026.09.22 | ₩303,572 | ₩305,269 | ₩295,607 | ₩296,716 | -2.26% | 277.6만 |
|---|
| 2026.09.21 | ₩301,046 | ₩304,120 | ₩298,721 | ₩301,674 | +0.21% | 118.9만 |
|---|
| 2026.09.18 | ₩301,060 | ₩302,169 | ₩296,262 | ₩301,180 | +0.04% | 414.1만 |
|---|
| 2026.09.17 | ₩310,975 | ₩310,975 | ₩302,035 | ₩302,463 | -2.74% | 226만 |
|---|
| 2026.09.16 | ₩311,456 | ₩313,902 | ₩310,147 | ₩310,748 | -0.23% | 122.1만 |
|---|
| 2026.09.15 | ₩312,552 | ₩313,808 | ₩307,808 | ₩310,895 | -0.53% | 179.6만 |
|---|
| 2026.09.14 | ₩316,387 | ₩317,470 | ₩310,828 | ₩313,888 | -0.79% | 216.5만 |
|---|
| 2026.09.11 | ₩319,073 | ₩319,955 | ₩310,828 | ₩313,461 | -1.76% | 111.2만 |
|---|
| 2026.09.10 | ₩322,414 | ₩323,550 | ₩314,931 | ₩315,398 | -2.18% | 121.6만 |
|---|
| 2026.09.09 | ₩319,407 | ₩322,908 | ₩318,592 | ₩320,717 | +0.41% | 102.9만 |
|---|
| 2026.09.08 | ₩325,928 | ₩328,508 | ₩319,955 | ₩321,372 | -1.40% | 159.7만 |
|---|
| 2026.09.04 | ₩329,189 | ₩333,131 | ₩329,122 | ₩330,312 | +0.34% | 154.8만 |
|---|
| 2026.09.03 | ₩328,882 | ₩333,091 | ₩328,494 | ₩332,223 | +1.02% | 138.7만 |
|---|
| 2026.09.02 | ₩322,040 | ₩328,761 | ₩319,848 | ₩328,053 | +1.87% | 135.8만 |
|---|
| 2026.09.01 | ₩316,507 | ₩321,719 | ₩315,412 | ₩319,848 | +1.06% | 133.6만 |
|---|
| 2026.08.31 | ₩313,928 | ₩316,668 | ₩312,044 | ₩313,527 | -0.13% | 167.3만 |
|---|
| 2026.08.28 | ₩315,398 | ₩316,441 | ₩312,325 | ₩313,434 | -0.62% | 177.9만 |
|---|
| 2026.08.27 | ₩316,026 | ₩317,109 | ₩312,899 | ₩314,209 | -0.58% | 103.4만 |
|---|
| 2026.08.26 | ₩317,911 | ₩321,893 | ₩315,973 | ₩318,579 | +0.21% | 147.3만 |
|---|
| 2026.08.25 | ₩310,708 | ₩318,178 | ₩310,534 | ₩317,937 | +2.33% | 133.5만 |
|---|
| 2026.08.24 | ₩306,231 | ₩310,521 | ₩304,253 | ₩310,521 | +1.40% | 140만 |
|---|
| 2026.08.21 | ₩305,750 | ₩309,077 | ₩304,895 | ₩306,699 | +0.31% | 138.7만 |
|---|
| 2026.08.20 | ₩310,360 | ₩314,035 | ₩305,189 | ₩305,296 | -1.63% | 159.3만 |
|---|
| 2026.08.19 | ₩315,919 | ₩318,245 | ₩310,481 | ₩313,835 | -0.66% | 137.5만 |
|---|
| 2026.08.18 | ₩314,262 | ₩318,365 | ₩312,619 | ₩314,008 | -0.08% | 179.2만 |
|---|
| 2026.08.17 | ₩312,098 | ₩319,300 | ₩312,098 | ₩314,917 | +0.90% | 180.2만 |
|---|
| 2026.08.14 | ₩308,570 | ₩314,396 | ₩306,458 | ₩314,262 | +1.84% | 168.8만 |
|---|
| 2026.08.13 | ₩311,363 | ₩314,931 | ₩306,498 | ₩309,011 | -0.76% | 284.5만 |
|---|
| 2026.08.12 | ₩320,383 | ₩320,383 | ₩312,017 | ₩312,913 | -2.33% | 191.4만 |
|---|
| 2026.08.11 | ₩324,726 | ₩345,171 | ₩316,013 | ₩321,064 | -1.13% | 300.8만 |
|---|
| 2026.08.10 | ₩315,799 | ₩320,102 | ₩314,035 | ₩316,948 | +0.36% | 229.7만 |
|---|
| 2026.08.07 | ₩317,015 | ₩320,516 | ₩315,772 | ₩315,906 | -0.35% | 155.1만 |
|---|
| 2026.08.06 | ₩326,075 | ₩327,225 | ₩312,686 | ₩317,590 | -2.60% | 179.7만 |
|---|
| 2026.08.05 | ₩314,209 | ₩320,115 | ₩314,049 | ₩319,688 | +1.74% | 265.1만 |
|---|
| 2026.08.04 | ₩313,113 | ₩315,051 | ₩308,877 | ₩312,098 | -0.32% | 257.9만 |
|---|
| 2026.08.03 | ₩307,875 | ₩314,997 | ₩306,832 | ₩314,837 | +2.26% | 209.4만 |
|---|
| 2026.07.31 | ₩302,890 | ₩308,997 | ₩301,193 | ₩307,394 | +1.49% | 173.8만 |
|---|
| 2026.07.30 | ₩302,382 | ₩304,387 | ₩299,483 | ₩303,438 | +0.35% | 148.4만 |
|---|
| 2026.07.29 | ₩312,726 | ₩312,726 | ₩305,336 | ₩306,178 | -2.09% | 274.6만 |
|---|
| 2026.07.28 | ₩310,147 | ₩312,392 | ₩307,781 | ₩310,708 | +0.18% | 265.2만 |
|---|
| 2026.07.27 | ₩304,387 | ₩308,169 | ₩303,385 | ₩306,485 | +0.69% | 110.6만 |
|---|
| 2026.07.24 | ₩304,521 | ₩305,977 | ₩301,968 | ₩304,721 | +0.07% | 146.7만 |
|---|
| 2026.07.23 | ₩294,739 | ₩302,022 | ₩294,712 | ₩301,982 | +2.46% | 183.8만 |
|---|
| 2026.07.22 | ₩303,746 | ₩307,167 | ₩294,485 | ₩294,712 | -2.97% | 252.1만 |
|---|
| 2026.07.21 | ₩301,995 | ₩304,187 | ₩300,699 | ₩303,465 | +0.49% | 159.5만 |
|---|
| 2026.07.20 | ₩306,285 | ₩306,338 | ₩301,327 | ₩301,674 | -1.51% | 171.2만 |
|---|
| 2026.07.17 | ₩308,075 | ₩311,657 | ₩305,256 | ₩305,376 | -0.88% | 205.3만 |
|---|
| 2026.07.16 | ₩301,661 | ₩306,191 | ₩298,093 | ₩305,643 | +1.32% | 260.8만 |
|---|
| 2026.07.15 | ₩305,630 | ₩307,661 | ₩300,031 | ₩300,592 | -1.65% | 235.8만 |
|---|
| 2026.07.14 | ₩309,759 | ₩309,799 | ₩304,481 | ₩307,501 | -0.73% | 312.7만 |
|---|
| 2026.07.13 | ₩315,559 | ₩317,216 | ₩311,563 | ₩312,245 | -1.05% | 228.6만 |
|---|
| 2026.07.10 | ₩311,456 | ₩315,719 | ₩310,093 | ₩315,104 | +1.17% | 284.3만 |
|---|
| 2026.07.09 | ₩318,565 | ₩321,011 | ₩309,799 | ₩312,392 | -1.94% | 321.6만 |
|---|
| 2026.07.08 | ₩319,461 | ₩321,933 | ₩316,534 | ₩316,908 | -0.80% | 269.4만 |
|---|
| 2026.07.07 | ₩320,877 | ₩325,006 | ₩318,031 | ₩320,329 | -0.17% | 323.6만 |
|---|
| 2026.07.06 | ₩323,202 | ₩323,202 | ₩312,445 | ₩317,403 | -1.79% | 247.7만 |
|---|
| 2026.07.02 | ₩320,436 | ₩321,933 | ₩317,416 | ₩319,300 | -0.35% | 203.9만 |
|---|
| 2026.07.01 | ₩319,207 | ₩320,329 | ₩311,363 | ₩317,670 | -0.48% | 137만 |
|---|
| 2026.06.30 | ₩316,708 | ₩320,089 | ₩315,906 | ₩317,456 | +0.24% | 166.7만 |
|---|
| 2026.06.29 | ₩320,623 | ₩321,960 | ₩314,236 | ₩315,666 | -1.55% | 192.7만 |
|---|
| 2026.06.26 | ₩317,750 | ₩321,305 | ₩315,372 | ₩317,937 | +0.06% | 363.3만 |
|---|
| 2026.06.25 | ₩310,721 | ₩317,764 | ₩310,534 | ₩313,701 | +0.96% | 207.4만 |
|---|
| 2026.06.24 | ₩307,207 | ₩314,984 | ₩306,592 | ₩311,376 | +1.36% | 235.4만 |
|---|
| 2026.06.23 | ₩300,953 | ₩306,365 | ₩297,331 | ₩305,897 | +1.64% | 211만 |
|---|
| 2026.06.22 | ₩298,975 | ₩305,282 | ₩297,037 | ₩297,652 | -0.44% | 288.6만 |
|---|
| 2026.06.18 | ₩302,235 | ₩302,235 | ₩293,282 | ₩296,356 | -1.95% | 419.6만 |
|---|
| 2026.06.17 | ₩302,008 | ₩306,752 | ₩299,977 | ₩302,382 | +0.12% | 224.9만 |
|---|
| 2026.06.16 | ₩303,746 | ₩307,060 | ₩301,166 | ₩304,307 | +0.18% | 302.8만 |
|---|
| 2026.06.15 | ₩297,705 | ₩302,890 | ₩295,367 | ₩302,543 | +1.62% | 239.7만 |
|---|
| 2026.06.12 | ₩297,291 | ₩300,512 | ₩296,810 | ₩299,135 | +0.62% | 219.8만 |
|---|
| 2026.06.11 | ₩290,636 | ₩299,162 | ₩290,048 | ₩295,541 | +1.69% | 283.4만 |
|---|
| 2026.06.10 | ₩285,972 | ₩292,601 | ₩282,565 | ₩289,046 | +1.07% | 382.1만 |
|---|
| 2026.06.09 | ₩271,594 | ₩284,409 | ₩269,990 | ₩284,195 | +4.64% | 319만 |
|---|
| 2026.06.08 | ₩271,460 | ₩275,830 | ₩268,600 | ₩273,251 | +0.66% | 153.5만 |
|---|
| 2026.06.05 | ₩271,380 | ₩277,353 | ₩271,380 | ₩274,894 | +1.30% | 159.1만 |
|---|
| 2026.06.04 | ₩265,794 | ₩269,870 | ₩263,963 | ₩269,589 | +1.43% | 233.8만 |
|---|
| 2026.06.03 | ₩262,039 | ₩264,685 | ₩261,264 | ₩261,718 | -0.12% | 121.2만 |
|---|
| 2026.06.02 | ₩259,513 | ₩261,772 | ₩259,513 | ₩260,422 | +0.35% | 178.7만 |
|---|
| 2026.06.01 | ₩261,063 | ₩263,055 | ₩259,246 | ₩260,783 | -0.11% | 203.6만 |
|---|
| 2026.05.29 | ₩269,068 | ₩269,282 | ₩262,186 | ₩262,988 | -2.26% | 313.3만 |
|---|
| 2026.05.28 | ₩266,649 | ₩269,790 | ₩264,070 | ₩267,064 | +0.16% | 191.6만 |
|---|
| 2026.05.27 | ₩268,052 | ₩269,228 | ₩266,329 | ₩267,050 | -0.37% | 162.8만 |
|---|
| 2026.05.26 | ₩267,264 | ₩269,188 | ₩266,262 | ₩267,758 | +0.18% | 171.5만 |
|---|
| 2026.05.22 | ₩269,910 | ₩270,966 | ₩266,850 | ₩268,173 | -0.64% | 153.7만 |
|---|
| 2026.05.21 | ₩264,685 | ₩268,921 | ₩264,431 | ₩268,079 | +1.28% | 206.3만 |
|---|
| 2026.05.20 | ₩266,743 | ₩268,680 | ₩265,366 | ₩266,235 | -0.19% | 175.7만 |
|---|
| 2026.05.19 | ₩268,320 | ₩272,583 | ₩266,729 | ₩267,758 | -0.21% | 280.4만 |
|---|
| 2026.05.18 | ₩261,010 | ₩269,669 | ₩261,010 | ₩266,957 | +2.28% | 241.4만 |
|---|
| 2026.05.15 | ₩260,262 | ₩263,322 | ₩258,885 | ₩260,850 | +0.23% | 371.6만 |
|---|
| 2026.05.14 | ₩249,144 | ₩259,901 | ₩249,144 | ₩259,754 | +4.26% | 362.4만 |
|---|
| 2026.05.13 | ₩242,555 | ₩249,304 | ₩241,139 | ₩249,023 | +2.67% | 284.9만 |
|---|
| 2026.05.12 | ₩244,199 | ₩248,208 | ₩242,876 | ₩243,959 | -0.10% | 232.2만 |
|---|
| 2026.05.11 | ₩246,551 | ₩248,235 | ₩243,103 | ₩243,878 | -1.08% | 201.3만 |
|---|
| 2026.05.08 | ₩247,687 | ₩254,222 | ₩244,373 | ₩245,415 | -0.92% | 326.1만 |
|---|
| 2026.05.07 | ₩256,039 | ₩257,095 | ₩247,233 | ₩247,593 | -3.30% | 310.3만 |
|---|
| 2026.05.06 | ₩256,573 | ₩260,582 | ₩250,186 | ₩255,892 | -0.27% | 442.9만 |
|---|
| 2026.05.05 | ₩264,204 | ₩265,099 | ₩260,596 | ₩263,255 | -0.36% | 136.4만 |
|---|
| 2026.05.04 | ₩258,591 | ₩267,799 | ₩258,591 | ₩263,335 | +1.83% | 224만 |
|---|
| 2026.05.01 | ₩262,413 | ₩262,868 | ₩256,533 | ₩260,903 | -0.58% | 209.3만 |
|---|
| 2026.04.30 | ₩260,970 | ₩263,549 | ₩248,288 | ₩257,749 | -1.23% | 454.2만 |
|---|
| 2026.04.29 | ₩273,318 | ₩273,812 | ₩268,707 | ₩271,032 | -0.84% | 168.5만 |
|---|
| 2026.04.28 | ₩273,585 | ₩276,097 | ₩271,073 | ₩274,761 | +0.43% | 152.5만 |
|---|
| 2026.04.27 | ₩266,516 | ₩272,061 | ₩266,516 | ₩270,391 | +1.45% | 212.9만 |
|---|
| 2026.04.24 | ₩272,315 | ₩272,542 | ₩265,340 | ₩267,064 | -1.93% | 140.2만 |
|---|
| 2026.04.23 | ₩268,373 | ₩274,774 | ₩267,277 | ₩273,571 | +1.94% | 142.9만 |
|---|
| 2026.04.22 | ₩273,946 | ₩274,547 | ₩263,335 | ₩267,999 | -2.17% | 251.9만 |
|---|
| 2026.04.21 | ₩281,295 | ₩282,004 | ₩273,384 | ₩273,839 | -2.65% | 156.4만 |
|---|
| 2026.04.20 | ₩284,970 | ₩287,309 | ₩281,269 | ₩282,204 | -0.97% | 136.9만 |
|---|
| 2026.04.17 | ₩283,460 | ₩286,761 | ₩280,747 | ₩285,959 | +0.88% | 196.2만 |
|---|
| 2026.04.16 | ₩281,977 | ₩285,999 | ₩281,309 | ₩284,770 | +0.99% | 116.4만 |
|---|
| 2026.04.15 | ₩285,558 | ₩286,280 | ₩282,004 | ₩283,073 | -0.87% | 133.7만 |
|---|
| 2026.04.14 | ₩284,663 | ₩289,260 | ₩284,235 | ₩287,242 | +0.91% | 140.7만 |
|---|
| 2026.04.13 | ₩288,552 | ₩290,610 | ₩284,168 | ₩286,213 | -0.81% | 139.5만 |
|---|
| 2026.04.10 | ₩287,349 | ₩288,779 | ₩283,099 | ₩288,004 | +0.23% | 129.2만 |
|---|
| 2026.04.09 | ₩286,961 | ₩291,010 | ₩286,413 | ₩288,378 | +0.49% | 105.1만 |
|---|
| 2026.04.08 | ₩284,890 | ₩289,246 | ₩282,845 | ₩287,483 | +0.91% | 126.5만 |
|---|
| 2026.04.07 | ₩282,458 | ₩286,160 | ₩281,148 | ₩284,329 | +0.66% | 145만 |
|---|
| 2026.04.06 | ₩284,810 | ₩285,371 | ₩281,950 | ₩284,128 | -0.24% | 117.2만 |
|---|
| 2026.04.02 | ₩282,645 | ₩286,721 | ₩281,229 | ₩286,039 | +1.20% | 150.4만 |
|---|
| 2026.04.01 | ₩282,445 | ₩285,197 | ₩280,734 | ₩283,327 | +0.31% | 146.3만 |
|---|
| 2026.03.31 | ₩278,489 | ₩282,926 | ₩277,006 | ₩282,378 | +1.40% | 158.7만 |
|---|
| 2026.03.30 | ₩279,425 | ₩280,574 | ₩274,894 | ₩275,696 | -1.33% | 151.4만 |
|---|
| 2026.03.27 | ₩277,767 | ₩278,195 | ₩274,413 | ₩276,057 | -0.62% | 130.7만 |
|---|
| 2026.03.26 | ₩280,935 | ₩283,260 | ₩276,872 | ₩277,554 | -1.20% | 160만 |
|---|
| 2026.03.25 | ₩277,955 | ₩283,594 | ₩277,848 | ₩282,378 | +1.59% | 183.7만 |
|---|
| 2026.03.24 | ₩276,498 | ₩278,917 | ₩272,422 | ₩276,926 | +0.15% | 198.4만 |
|---|
| 2026.03.23 | ₩280,600 | ₩282,111 | ₩274,988 | ₩275,816 | -1.70% | 257.9만 |
|---|
| 2026.03.20 | ₩282,111 | ₩283,460 | ₩276,217 | ₩277,727 | -1.55% | 425.1만 |
|---|
| 2026.03.19 | ₩283,607 | ₩286,641 | ₩281,001 | ₩281,857 | -0.62% | 142.5만 |
|---|
| 2026.03.18 | ₩288,284 | ₩288,926 | ₩281,229 | ₩283,126 | -1.79% | 175.7만 |
|---|
| 2026.03.17 | ₩291,238 | ₩292,480 | ₩282,137 | ₩289,126 | -0.72% | 177.2만 |
|---|
| 2026.03.16 | ₩292,213 | ₩294,298 | ₩289,834 | ₩290,770 | -0.49% | 173.1만 |
|---|
| 2026.03.13 | ₩293,483 | ₩297,438 | ₩288,872 | ₩290,088 | -1.16% | 142.2만 |
|---|
| 2026.03.12 | ₩290,222 | ₩295,701 | ₩288,284 | ₩292,774 | +0.88% | 205.4만 |
|---|
| 2026.03.11 | ₩288,752 | ₩289,995 | ₩286,547 | ₩287,870 | -0.31% | 112.5만 |
|---|
| 2026.03.10 | ₩295,500 | ₩297,492 | ₩289,220 | ₩290,035 | -1.85% | 156.8만 |
|---|
| 2026.03.09 | ₩290,516 | ₩297,171 | ₩287,175 | ₩297,037 | +2.24% | 255.5만 |
|---|
| 2026.03.06 | ₩288,645 | ₩294,284 | ₩285,411 | ₩291,024 | +0.82% | 209만 |
|---|
| 2026.03.05 | ₩296,797 | ₩297,184 | ₩288,498 | ₩288,672 | -2.74% | 284.7만 |
|---|
| 2026.03.04 | ₩302,463 | ₩302,463 | ₩296,316 | ₩298,240 | -1.40% | 170.2만 |
|---|
| 2026.03.03 | ₩304,681 | ₩305,991 | ₩297,064 | ₩302,476 | -0.72% | 239.8만 |
|---|
| 2026.03.02 | ₩310,080 | ₩312,164 | ₩304,788 | ₩307,193 | -0.93% | 175.1만 |
|---|
| 2026.02.27 | ₩304,601 | ₩307,621 | ₩303,251 | ₩306,325 | +0.57% | 206.7만 |
|---|
| 2026.02.26 | ₩302,676 | ₩306,685 | ₩302,676 | ₩303,518 | +0.28% | 116.7만 |
|---|
| 2026.02.25 | ₩302,075 | ₩303,331 | ₩300,725 | ₩302,249 | +0.06% | 87.9만 |
|---|
| 2026.02.24 | ₩300,031 | ₩302,075 | ₩295,180 | ₩301,968 | +0.65% | 143.5만 |
|---|
| 2026.02.23 | ₩299,884 | ₩304,734 | ₩299,336 | ₩300,431 | +0.18% | 135.2만 |
|---|
| 2026.02.20 | ₩297,959 | ₩299,990 | ₩294,672 | ₩299,924 | +0.66% | 107.3만 |
|---|
| 2026.02.19 | ₩300,645 | ₩301,420 | ₩295,661 | ₩297,679 | -0.99% | 88.5만 |
|---|
| 2026.02.18 | ₩301,126 | ₩301,875 | ₩297,451 | ₩300,659 | -0.16% | 105만 |
|---|
| 2026.02.17 | ₩296,276 | ₩301,888 | ₩296,276 | ₩301,447 | +1.75% | 169.7만 |
|---|
| 2026.02.13 | ₩289,180 | ₩296,289 | ₩289,180 | ₩295,046 | +2.03% | 111.7만 |
|---|
| 2026.02.12 | ₩300,899 | ₩306,218 | ₩285,638 | ₩287,389 | -4.49% | 316.7만 |
|---|
| 2026.02.11 | ₩295,273 | ₩301,835 | ₩293,616 | ₩299,670 | +1.49% | 131.4만 |
|---|
| 2026.02.10 | ₩302,008 | ₩303,411 | ₩293,429 | ₩294,351 | -2.54% | 144.5만 |
|---|
| 2026.02.09 | ₩302,757 | ₩304,908 | ₩301,046 | ₩301,688 | -0.35% | 142만 |
|---|
| 2026.02.06 | ₩302,289 | ₩308,436 | ₩302,222 | ₩302,436 | +0.05% | 225만 |
|---|
| 2026.02.05 | ₩289,981 | ₩307,033 | ₩283,340 | ₩303,585 | +4.69% | 358.4만 |
|---|
| 2026.02.04 | ₩288,004 | ₩290,997 | ₩275,108 | ₩276,418 | -4.02% | 250.4만 |
|---|
| 2026.02.03 | ₩292,253 | ₩294,351 | ₩290,195 | ₩291,318 | -0.32% | 189만 |
|---|
| 2026.02.02 | ₩288,445 | ₩292,561 | ₩286,641 | ₩292,561 | +1.43% | 164.5만 |
|---|
| 2026.01.30 | ₩281,897 | ₩287,202 | ₩280,641 | ₩287,148 | +1.86% | 245.4만 |
|---|
| 2026.01.29 | ₩283,915 | ₩289,327 | ₩281,015 | ₩282,271 | -0.58% | 130.7만 |
|---|
| 2026.01.28 | ₩284,128 | ₩286,413 | ₩278,569 | ₩281,148 | -1.05% | 150.8만 |
|---|
| 2026.01.27 | ₩281,429 | ₩286,761 | ₩280,641 | ₩286,026 | +1.63% | 177.2만 |
|---|
| 2026.01.26 | ₩279,104 | ₩283,527 | ₩279,104 | ₩281,870 | +0.99% | 182.4만 |
|---|
| 2026.01.23 | ₩276,672 | ₩281,629 | ₩276,177 | ₩278,396 | +0.62% | 216만 |
|---|
| 2026.01.22 | ₩279,291 | ₩280,413 | ₩275,643 | ₩276,471 | -1.01% | 174.3만 |
|---|
| 2026.01.21 | ₩279,585 | ₩281,683 | ₩275,710 | ₩278,583 | -0.36% | 185만 |
|---|
| 2026.01.20 | ₩281,269 | ₩285,144 | ₩279,665 | ₩281,122 | -0.05% | 165.4만 |
|---|
| 2026.01.16 | ₩285,465 | ₩286,667 | ₩283,300 | ₩283,901 | -0.55% | 133.1만 |
|---|
| 2026.01.15 | ₩285,505 | ₩287,950 | ₩284,529 | ₩285,251 | -0.09% | 178.5만 |
|---|
| 2026.01.14 | ₩278,663 | ₩285,478 | ₩277,754 | ₩285,384 | +2.41% | 159.9만 |
|---|
| 2026.01.13 | ₩280,761 | ₩283,701 | ₩274,814 | ₩278,302 | -0.88% | 191.4만 |
|---|
| 2026.01.12 | ₩269,937 | ₩271,714 | ₩267,197 | ₩270,632 | +0.26% | 151.1만 |
|---|
| 2026.01.09 | ₩272,329 | ₩273,064 | ₩267,999 | ₩268,747 | -1.32% | 128.5만 |
|---|
| 2026.01.08 | ₩277,821 | ₩280,320 | ₩269,496 | ₩270,591 | -2.60% | 158.6만 |
|---|
| 2026.01.07 | ₩278,075 | ₩282,992 | ₩275,576 | ₩276,872 | -0.43% | 203.5만 |
|---|
| 2026.01.06 | ₩274,574 | ₩279,892 | ₩274,026 | ₩278,596 | +1.46% | 151.4만 |
|---|
| 2026.01.05 | ₩272,355 | ₩275,803 | ₩268,627 | ₩274,547 | +0.80% | 274.3만 |
|---|
| 2026.01.02 | ₩273,371 | ₩274,961 | ₩271,300 | ₩274,908 | +0.56% | 116.6만 |
|---|
| 2025.12.31 | ₩277,260 | ₩278,142 | ₩274,600 | ₩274,614 | -0.95% | 109.4만 |
|---|
| 2025.12.30 | ₩277,874 | ₩279,144 | ₩276,872 | ₩276,899 | -0.35% | 122.6만 |
|---|
| 2025.12.29 | ₩277,995 | ₩278,636 | ₩276,792 | ₩277,126 | -0.31% | 80.8만 |
|---|
| 2025.12.26 | ₩277,554 | ₩278,543 | ₩276,765 | ₩278,342 | +0.28% | 59.1만 |
|---|
| 2025.12.24 | ₩277,126 | ₩279,384 | ₩276,966 | ₩277,340 | +0.08% | 70.4만 |
|---|
| 2025.12.23 | ₩273,398 | ₩277,821 | ₩273,010 | ₩277,113 | +1.36% | 130만 |
|---|
| 2025.12.22 | ₩271,687 | ₩274,534 | ₩269,937 | ₩274,213 | +0.93% | 191.7만 |
|---|
| 2025.12.19 | ₩268,253 | ₩271,206 | ₩267,772 | ₩271,206 | +1.10% | 417.3만 |
|---|
| 2025.12.18 | ₩265,701 | ₩268,467 | ₩264,003 | ₩266,061 | +0.14% | 248.9만 |
|---|
| 2025.12.17 | ₩264,845 | ₩266,422 | ₩262,640 | ₩265,179 | +0.13% | 258.1만 |
|---|
| 2025.12.16 | ₩266,248 | ₩266,823 | ₩261,304 | ₩264,444 | -0.68% | 225만 |
|---|
| 2025.12.15 | ₩265,674 | ₩268,373 | ₩264,725 | ₩267,211 | +0.58% | 300.4만 |
|---|
| 2025.12.12 | ₩264,939 | ₩266,035 | ₩263,870 | ₩264,832 | -0.04% | 274.6만 |
|---|
| 2025.12.11 | ₩264,498 | ₩266,329 | ₩263,870 | ₩265,019 | +0.20% | 108.7만 |
|---|
| 2025.12.10 | ₩265,741 | ₩266,943 | ₩263,736 | ₩264,872 | -0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩268,213 | ₩270,231 | ₩264,324 | ₩264,591 | -1.35% | 214.3만 |
|---|
| 2025.12.08 | ₩265,941 | ₩266,850 | ₩264,819 | ₩265,767 | -0.07% | 219.9만 |
|---|
| 2025.12.05 | ₩266,943 | ₩267,611 | ₩264,725 | ₩265,701 | -0.47% | 173.9만 |
|---|
| 2025.12.04 | ₩266,783 | ₩268,173 | ₩264,337 | ₩266,182 | -0.23% | 281만 |
|---|
| 2025.12.03 | ₩274,681 | ₩276,217 | ₩265,594 | ₩266,876 | -2.84% | 517.1만 |
|---|
| 2025.12.02 | ₩277,955 | ₩279,264 | ₩271,620 | ₩274,119 | -1.38% | 361만 |
|---|
| 2025.12.01 | ₩284,476 | ₩285,358 | ₩277,767 | ₩277,955 | -2.29% | 183만 |
|---|
| 2025.11.28 | ₩285,064 | ₩286,079 | ₩283,340 | ₩283,647 | -0.50% | 81.8만 |
|---|
| 2025.11.26 | ₩285,572 | ₩287,215 | ₩284,021 | ₩284,823 | -0.26% | 180.9만 |
|---|
| 2025.11.25 | ₩283,955 | ₩286,801 | ₩283,955 | ₩285,612 | +0.58% | 134.4만 |
|---|
| 2025.11.24 | ₩279,652 | ₩284,676 | ₩278,355 | ₩282,231 | +0.92% | 343.8만 |
|---|
| 2025.11.21 | ₩277,981 | ₩281,068 | ₩277,153 | ₩279,932 | +0.70% | 309.5만 |
|---|
| 2025.11.20 | ₩277,834 | ₩280,053 | ₩275,416 | ₩277,821 | -0.00% | 258.9만 |
|---|
| 2025.11.19 | ₩275,723 | ₩280,053 | ₩274,640 | ₩277,313 | +0.58% | 275.2만 |
|---|
| 2025.11.18 | ₩276,685 | ₩277,634 | ₩272,395 | ₩276,578 | -0.04% | 207.9만 |
|---|
| 2025.11.17 | ₩274,480 | ₩278,195 | ₩272,796 | ₩275,522 | +0.38% | 202.7만 |
|---|
| 2025.11.14 | ₩276,418 | ₩278,382 | ₩273,531 | ₩274,440 | -0.72% | 252.4만 |
|---|
| 2025.11.13 | ₩271,220 | ₩276,685 | ₩269,402 | ₩275,362 | +1.53% | 218.2만 |
|---|
| 2025.11.12 | ₩272,542 | ₩273,892 | ₩270,391 | ₩273,037 | +0.18% | 251.4만 |
|---|
| 2025.11.11 | ₩273,892 | ₩277,246 | ₩272,302 | ₩273,692 | -0.07% | 196.6만 |
|---|
| 2025.11.10 | ₩268,467 | ₩274,587 | ₩267,130 | ₩274,520 | +2.25% | 211.1만 |
|---|
| 2025.11.07 | ₩267,144 | ₩272,168 | ₩263,509 | ₩272,168 | +1.88% | 501.4만 |
|---|
| 2025.11.06 | ₩264,084 | ₩264,992 | ₩260,328 | ₩264,578 | +0.19% | 257.2만 |
|---|
| 2025.11.05 | ₩262,587 | ₩267,451 | ₩259,447 | ₩262,974 | +0.15% | 260.9만 |
|---|
| 2025.11.04 | ₩254,475 | ₩263,202 | ₩253,500 | ₩261,037 | +2.58% | 390.7만 |
|---|
| 2025.11.03 | ₩255,331 | ₩257,202 | ₩251,429 | ₩254,195 | -0.44% | 250.4만 |
|---|
| 2025.10.31 | ₩256,667 | ₩264,150 | ₩254,222 | ₩254,930 | -0.68% | 408.1만 |
|---|
| 2025.10.30 | ₩242,462 | ₩260,783 | ₩242,462 | ₩253,687 | +4.63% | 717.4만 |
|---|
| 2025.10.29 | ₩218,128 | ₩220,105 | ₩216,003 | ₩219,785 | +0.76% | 281.7만 |
|---|
| 2025.10.28 | ₩218,488 | ₩219,250 | ₩216,444 | ₩217,540 | -0.43% | 206.8만 |
|---|
| 2025.10.27 | ₩217,900 | ₩218,929 | ₩215,629 | ₩218,889 | +0.45% | 179.7만 |
|---|
| 2025.10.24 | ₩212,662 | ₩216,738 | ₩212,074 | ₩216,337 | +1.73% | 182.3만 |
|---|
| 2025.10.23 | ₩213,611 | ₩216,484 | ₩212,381 | ₩212,689 | -0.43% | 141.5만 |
|---|
| 2025.10.22 | ₩212,876 | ₩214,479 | ₩210,858 | ₩213,170 | +0.14% | 224.8만 |
|---|
| 2025.10.21 | ₩211,085 | ₩212,381 | ₩209,548 | ₩212,047 | +0.46% | 177.7만 |
|---|
| 2025.10.20 | ₩209,963 | ₩211,446 | ₩208,252 | ₩210,163 | +0.10% | 115.4만 |
|---|
| 2025.10.17 | ₩203,869 | ₩209,067 | ₩203,735 | ₩209,014 | +2.52% | 193.1만 |
|---|
| 2025.10.16 | ₩207,597 | ₩210,657 | ₩204,604 | ₩204,818 | -1.34% | 176만 |
|---|
| 2025.10.15 | ₩206,034 | ₩209,214 | ₩206,034 | ₩208,025 | +0.97% | 149.2만 |
|---|
| 2025.10.14 | ₩206,248 | ₩206,395 | ₩202,947 | ₩206,047 | -0.10% | 231.6만 |
|---|
| 2025.10.13 | ₩208,867 | ₩210,270 | ₩206,074 | ₩206,208 | -1.27% | 175.8만 |
|---|
| 2025.10.10 | ₩210,925 | ₩211,660 | ₩209,401 | ₩209,642 | -0.61% | 160.2만 |
|---|