시장 데이터를 불러오는 중
전체 종목
카디오 다이어그노스틱스 과거 주가
Cardio Diagnostics Holdings Inc. - Common stock · CDIO · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardio Diagnostics Holdings Inc. - Common stock · CDIO · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,655 | ₩2,990 | ₩2,481 | ₩2,508 | -5.56% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩2,600 | ₩2,706 | ₩2,481 | ₩2,628 | +1.08% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩2,776 | ₩2,776 | ₩2,508 | ₩2,615 | -5.80% | 12.9만 |
| 2026.09.14–2026.09.18 | ₩2,722 | ₩2,901 | ₩2,575 | ₩2,709 | -0.49% | 21.7만 |
| 2026.09.08–2026.09.11 | ₩2,521 | ₩2,870 | ₩2,481 | ₩2,722 | +7.98% | 16.2만 |
| 2026.08.31–2026.09.04 | ₩2,454 | ₩2,581 | ₩2,414 | ₩2,494 | +1.64% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩2,722 | ₩2,910 | ₩2,422 | ₩2,481 | -8.87% | 14.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,057 |
| ₩2,370 |
| ₩2,722 |
| +1.50% |
| 23.1만 |
| 2026.08.10–2026.08.14 | ₩2,427 | ₩3,138 | ₩2,119 | ₩2,736 | +12.71% | 56.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,105 | ₩2,414 | ₩2,099 | ₩2,400 | +14.01% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,065 | ₩2,320 | ₩1,931 | ₩2,092 | +1.30% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,347 | ₩2,414 | ₩2,038 | ₩2,079 | -11.43% | 133.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,414 | ₩2,467 | ₩2,213 | ₩2,306 | -4.44% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,669 | ₩2,789 | ₩2,414 | ₩2,454 | -8.04% | 14.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,695 | ₩3,044 | ₩2,588 | ₩2,669 | -1.00% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,655 | ₩2,977 | ₩2,588 | ₩2,695 | +1.52% | 18만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,642 | ₩2,803 | ₩2,561 | ₩2,655 | +0.51% | 14.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,682 | ₩2,829 | ₩2,501 | ₩2,628 | -2.00% | 19.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,534 | ₩3,446 | ₩2,481 | ₩2,628 | +3.70% | 53.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,293 | ₩2,628 | ₩2,186 | ₩2,534 | +10.53% | 24.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,079 | ₩2,239 | ₩1,676 | ₩2,159 | +3.87% | 39.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,360 | ₩2,642 | ₩2,011 | ₩2,079 | -11.93% | 29.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,615 | ₩3,151 | ₩2,348 | ₩2,454 | -6.15% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,481 | ₩2,602 | ₩2,239 | ₩2,521 | +1.62% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,709 | ₩2,736 | ₩2,414 | ₩2,441 | -9.90% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,669 | ₩2,856 | ₩2,481 | ₩2,695 | +1.01% | 34.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,709 | ₩2,990 | ₩2,360 | ₩2,454 | -9.41% | 54.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,588 | ₩2,910 | ₩2,226 | ₩2,736 | +5.70% | 42만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,232 | ₩3,312 | ₩2,481 | ₩2,635 | -18.46% | 110.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,755 | ₩4,056 | ₩2,890 | ₩3,071 | -18.21% | 213.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,933 | ₩7,000 | ₩3,433 | ₩3,755 | -45.84% | 262만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,235 | ₩8,150 | ₩5,766 | ₩7,107 | -1.76% | 589.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,849 | ₩10,607 | ₩3,688 | ₩8,783 | +128.22% | 5526.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,730 | ₩4,667 | ₩1,582 | ₩3,862 | +123.26% | 1.6억 |
|---|
| 2026.02.09–2026.02.13 | ₩1,864 | ₩2,025 | ₩1,596 | ₩1,703 | -8.63% | 34.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,038 | ₩2,065 | ₩1,301 | ₩1,730 | -15.13% | 75만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,615 | ₩2,632 | ₩1,985 | ₩2,025 | -22.56% | 116.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,400 | ₩2,715 | ₩2,214 | ₩2,602 | +8.38% | 36.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,655 | ₩2,682 | ₩2,199 | ₩2,427 | -8.59% | 90.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,822 | ₩4,345 | ₩2,588 | ₩2,749 | -28.07% | 2143.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,305 | ₩4,600 | ₩3,542 | ₩3,808 | -11.53% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,358 | ₩4,962 | ₩4,224 | ₩4,465 | +2.46% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,854 | ₩4,854 | ₩3,755 | ₩4,331 | -10.77% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,109 | ₩5,739 | ₩4,398 | ₩4,720 | -7.61% | 15.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,849 | ₩4,895 | ₩3,822 | ₩4,895 | +27.18% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,379 | ₩4,405 | ₩3,379 | ₩3,862 | +14.29% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,573 | ₩4,699 | ₩3,251 | ₩3,461 | -24.31% | 25.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,203 | ₩5,351 | ₩4,425 | ₩4,573 | -12.11% | 6.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,498 | ₩5,552 | ₩4,801 | ₩5,176 | -5.85% | 18.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,578 | ₩6,088 | ₩5,163 | ₩5,418 | -2.88% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,860 | ₩6,209 | ₩5,270 | ₩5,431 | -7.32% | 19.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,619 | ₩6,249 | ₩5,404 | ₩5,746 | +2.27% | 17.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,008 | ₩6,182 | ₩5,498 | ₩5,565 | -7.37% | 3.6만 |
|---|