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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,546 | ₩2,613 | ₩2,506 | ₩2,506 | -1.58% | 1.6만 |
| 2026.10.08 | ₩2,667 | ₩2,667 | ₩2,479 | ₩2,492 | -6.53% | 5.7만 |
| 2026.10.07 | ₩2,673 | ₩2,720 | ₩2,613 | ₩2,626 | -1.75% | 3만 |
| 2026.10.06 | ₩2,707 | ₩2,774 | ₩2,653 | ₩2,680 | -0.99% | 2.1만 |
| 2026.10.05 | ₩2,653 | ₩2,988 | ₩2,653 | ₩2,760 | +4.04% | 3.9만 |
| 2026.10.02 | ₩2,640 | ₩2,640 | ₩2,492 | ₩2,626 | -0.51% | 2.6만 |
| 2026.10.01 | ₩2,519 | ₩2,613 | ₩2,517 | ₩2,573 | +2.13% | 1.7만 |
| 2026.09.30 | ₩2,506 | ₩2,704 | ₩2,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,546 |
| +1.60% |
| 3.4만 |
| 2026.09.29 | ₩2,559 | ₩2,573 | ₩2,479 | ₩2,506 | -2.09% | 3.8만 |
|---|
| 2026.09.28 | ₩2,598 | ₩2,613 | ₩2,519 | ₩2,538 | -2.32% | 1만 |
|---|
| 2026.09.25 | ₩2,546 | ₩2,640 | ₩2,533 | ₩2,613 | +2.63% | 3.9만 |
|---|
| 2026.09.24 | ₩2,586 | ₩2,641 | ₩2,533 | ₩2,559 | -1.04% | 1.8만 |
|---|
| 2026.09.23 | ₩2,653 | ₩2,720 | ₩2,506 | ₩2,573 | -3.03% | 3.3만 |
|---|
| 2026.09.22 | ₩2,600 | ₩2,626 | ₩2,562 | ₩2,573 | -1.03% | 1.6만 |
|---|
| 2026.09.21 | ₩2,774 | ₩2,774 | ₩2,559 | ₩2,573 | -7.25% | 2.4만 |
|---|
| 2026.09.18 | ₩2,734 | ₩2,898 | ₩2,573 | ₩2,707 | -0.98% | 7.2만 |
|---|
| 2026.09.17 | ₩2,680 | ₩2,768 | ₩2,680 | ₩2,720 | +1.50% | 2.8만 |
|---|
| 2026.09.16 | ₩2,667 | ₩2,760 | ₩2,573 | ₩2,680 | +0.50% | 3.3만 |
|---|
| 2026.09.15 | ₩2,881 | ₩2,894 | ₩2,573 | ₩2,680 | -6.98% | 6.3만 |
|---|
| 2026.09.14 | ₩2,720 | ₩2,868 | ₩2,714 | ₩2,774 | +1.97% | 2.2만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,801 | ₩2,653 | ₩2,720 | -0.98% | 2.5만 |
|---|
| 2026.09.10 | ₩2,707 | ₩2,868 | ₩2,653 | ₩2,653 | -1.98% | 2.4만 |
|---|
| 2026.09.09 | ₩2,653 | ₩2,801 | ₩2,613 | ₩2,774 | +4.55% | 5.5만 |
|---|
| 2026.09.08 | ₩2,519 | ₩2,814 | ₩2,479 | ₩2,626 | +4.26% | 5.8만 |
|---|
| 2026.09.04 | ₩2,479 | ₩2,492 | ₩2,439 | ₩2,492 | +0.54% | 1만 |
|---|
| 2026.09.03 | ₩2,479 | ₩2,580 | ₩2,452 | ₩2,452 | -1.08% | 9만 |
|---|
| 2026.09.02 | ₩2,425 | ₩2,533 | ₩2,425 | ₩2,466 | +1.66% | 1.8만 |
|---|
| 2026.09.01 | ₩2,506 | ₩2,506 | ₩2,419 | ₩2,479 | -1.07% | 8.5천 |
|---|
| 2026.08.31 | ₩2,452 | ₩2,519 | ₩2,412 | ₩2,506 | +2.19% | 2.3만 |
|---|
| 2026.08.28 | ₩2,546 | ₩2,546 | ₩2,425 | ₩2,479 | -2.63% | 1.4만 |
|---|
| 2026.08.27 | ₩2,573 | ₩2,573 | ₩2,479 | ₩2,506 | -2.60% | 2.4만 |
|---|
| 2026.08.26 | ₩2,586 | ₩2,613 | ₩2,420 | ₩2,586 | 0.00% | 2.6만 |
|---|
| 2026.08.25 | ₩2,533 | ₩2,680 | ₩2,492 | ₩2,559 | +1.06% | 2.6만 |
|---|
| 2026.08.24 | ₩2,720 | ₩2,908 | ₩2,519 | ₩2,580 | -5.17% | 5.2만 |
|---|
| 2026.08.21 | ₩2,935 | ₩2,935 | ₩2,626 | ₩2,720 | -7.31% | 3.7만 |
|---|
| 2026.08.20 | ₩2,667 | ₩3,055 | ₩2,573 | ₩2,961 | +11.06% | 5.7만 |
|---|
| 2026.08.19 | ₩2,533 | ₩2,734 | ₩2,492 | ₩2,667 | +5.29% | 4.9만 |
|---|
| 2026.08.18 | ₩2,680 | ₩2,693 | ₩2,368 | ₩2,559 | -4.50% | 4.9만 |
|---|
| 2026.08.17 | ₩2,680 | ₩2,814 | ₩2,653 | ₩2,667 | -0.50% | 4만 |
|---|
| 2026.08.14 | ₩2,680 | ₩2,821 | ₩2,653 | ₩2,734 | +2.00% | 4.7만 |
|---|
| 2026.08.13 | ₩3,122 | ₩3,136 | ₩2,693 | ₩2,693 | -13.73% | 18.4만 |
|---|
| 2026.08.12 | ₩2,653 | ₩3,015 | ₩2,586 | ₩2,894 | +9.09% | 26.8만 |
|---|
| 2026.08.11 | ₩2,345 | ₩2,626 | ₩2,117 | ₩2,452 | +4.57% | 5.6만 |
|---|
| 2026.08.10 | ₩2,425 | ₩2,452 | ₩2,291 | ₩2,291 | -5.52% | 1.5만 |
|---|
| 2026.08.07 | ₩2,109 | ₩2,412 | ₩2,109 | ₩2,399 | +13.72% | 6.4천 |
|---|
| 2026.08.06 | ₩2,332 | ₩2,345 | ₩2,224 | ₩2,224 | -4.60% | 1.3만 |
|---|
| 2026.08.05 | ₩2,321 | ₩2,399 | ₩2,318 | ₩2,345 | +1.04% | 2.5만 |
|---|
| 2026.08.04 | ₩2,238 | ₩2,379 | ₩2,144 | ₩2,332 | +4.19% | 3.2만 |
|---|
| 2026.08.03 | ₩2,104 | ₩2,265 | ₩2,097 | ₩2,198 | +4.46% | 2.6만 |
|---|
| 2026.07.31 | ₩2,117 | ₩2,144 | ₩2,064 | ₩2,090 | -1.27% | 1.3만 |
|---|
| 2026.07.30 | ₩2,090 | ₩2,157 | ₩2,060 | ₩2,104 | +0.64% | 2.6만 |
|---|
| 2026.07.29 | ₩2,077 | ₩2,144 | ₩2,023 | ₩2,117 | +1.94% | 1.6만 |
|---|
| 2026.07.28 | ₩2,191 | ₩2,191 | ₩2,077 | ₩2,090 | -4.59% | 2.3만 |
|---|
| 2026.07.27 | ₩2,064 | ₩2,318 | ₩1,930 | ₩2,171 | +5.19% | 9.4만 |
|---|
| 2026.07.24 | ₩2,184 | ₩2,204 | ₩2,037 | ₩2,077 | -4.91% | 123.8만 |
|---|
| 2026.07.23 | ₩2,298 | ₩2,298 | ₩2,144 | ₩2,184 | -4.96% | 2.2만 |
|---|
| 2026.07.22 | ₩2,291 | ₩2,412 | ₩2,224 | ₩2,251 | -1.75% | 2.4만 |
|---|
| 2026.07.21 | ₩2,251 | ₩2,305 | ₩2,077 | ₩2,238 | -0.60% | 2.9만 |
|---|
| 2026.07.20 | ₩2,345 | ₩2,345 | ₩2,184 | ₩2,184 | -6.86% | 2.4만 |
|---|
| 2026.07.17 | ₩2,211 | ₩2,332 | ₩2,211 | ₩2,305 | +4.24% | 1.5만 |
|---|
| 2026.07.16 | ₩2,262 | ₩2,412 | ₩2,251 | ₩2,265 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩2,464 | ₩2,466 | ₩2,352 | ₩2,399 | -2.66% | 1.5만 |
|---|
| 2026.07.14 | ₩2,305 | ₩2,452 | ₩2,305 | ₩2,412 | +4.65% | 1.8만 |
|---|
| 2026.07.13 | ₩2,412 | ₩2,439 | ₩2,345 | ₩2,399 | -0.56% | 2만 |
|---|
| 2026.07.10 | ₩2,546 | ₩2,553 | ₩2,425 | ₩2,452 | -3.68% | 1.8만 |
|---|
| 2026.07.09 | ₩2,613 | ₩2,680 | ₩2,412 | ₩2,479 | -5.13% | 3.3만 |
|---|
| 2026.07.08 | ₩2,624 | ₩2,640 | ₩2,479 | ₩2,573 | -1.94% | 4만 |
|---|
| 2026.07.07 | ₩2,680 | ₩2,787 | ₩2,519 | ₩2,559 | -4.50% | 2.5만 |
|---|
| 2026.07.06 | ₩2,667 | ₩2,787 | ₩2,600 | ₩2,667 | 0.00% | 2.9만 |
|---|
| 2026.07.02 | ₩2,841 | ₩2,848 | ₩2,586 | ₩2,667 | -6.13% | 5.2만 |
|---|
| 2026.07.01 | ₩2,841 | ₩3,042 | ₩2,707 | ₩2,827 | -0.47% | 5만 |
|---|
| 2026.06.30 | ₩2,801 | ₩3,035 | ₩2,711 | ₩2,935 | +4.78% | 9.5만 |
|---|
| 2026.06.29 | ₩2,693 | ₩2,814 | ₩2,640 | ₩2,787 | +3.48% | 2.3만 |
|---|
| 2026.06.26 | ₩2,680 | ₩2,814 | ₩2,653 | ₩2,693 | +0.50% | 2.4만 |
|---|
| 2026.06.25 | ₩2,747 | ₩2,845 | ₩2,687 | ₩2,707 | -1.46% | 2만 |
|---|
| 2026.06.24 | ₩2,881 | ₩2,921 | ₩2,655 | ₩2,720 | -5.58% | 2.6만 |
|---|
| 2026.06.23 | ₩2,586 | ₩2,975 | ₩2,586 | ₩2,948 | +13.99% | 9만 |
|---|
| 2026.06.22 | ₩2,653 | ₩2,720 | ₩2,616 | ₩2,640 | -0.51% | 2.1만 |
|---|
| 2026.06.18 | ₩2,801 | ₩2,801 | ₩2,653 | ₩2,653 | -5.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,774 | ₩2,801 | ₩2,586 | ₩2,653 | -4.35% | 2.9만 |
|---|
| 2026.06.16 | ₩2,559 | ₩2,801 | ₩2,559 | ₩2,626 | +2.62% | 3.9만 |
|---|
| 2026.06.15 | ₩2,640 | ₩2,794 | ₩2,600 | ₩2,640 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩2,707 | ₩2,827 | ₩2,626 | ₩2,626 | -2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩2,546 | ₩2,774 | ₩2,546 | ₩2,680 | +5.26% | 2.7만 |
|---|
| 2026.06.10 | ₩2,693 | ₩2,693 | ₩2,519 | ₩2,586 | -3.98% | 3.1만 |
|---|
| 2026.06.09 | ₩2,720 | ₩2,760 | ₩2,499 | ₩2,600 | -4.43% | 4만 |
|---|
| 2026.06.08 | ₩2,680 | ₩2,794 | ₩2,578 | ₩2,667 | -0.50% | 2.9만 |
|---|
| 2026.06.05 | ₩2,760 | ₩2,868 | ₩2,533 | ₩2,626 | -4.85% | 6.5만 |
|---|
| 2026.06.04 | ₩2,921 | ₩3,061 | ₩2,801 | ₩2,827 | -3.21% | 6.8만 |
|---|
| 2026.06.03 | ₩3,283 | ₩3,283 | ₩2,881 | ₩2,881 | -12.24% | 10.2만 |
|---|
| 2026.06.02 | ₩2,881 | ₩3,444 | ₩2,868 | ₩3,149 | +9.30% | 19.8만 |
|---|
| 2026.06.01 | ₩2,533 | ₩2,935 | ₩2,479 | ₩2,854 | +12.70% | 9.9만 |
|---|
| 2026.05.29 | ₩2,399 | ₩2,626 | ₩2,358 | ₩2,533 | +5.59% | 6만 |
|---|
| 2026.05.28 | ₩2,345 | ₩2,553 | ₩2,345 | ₩2,416 | +3.03% | 8.4만 |
|---|
| 2026.05.27 | ₩2,318 | ₩2,399 | ₩2,306 | ₩2,345 | +1.16% | 3.2만 |
|---|
| 2026.05.26 | ₩2,291 | ₩2,425 | ₩2,184 | ₩2,372 | +3.51% | 7만 |
|---|
| 2026.05.22 | ₩2,144 | ₩2,238 | ₩2,077 | ₩2,157 | +0.62% | 4.7만 |
|---|
| 2026.05.21 | ₩1,930 | ₩2,144 | ₩1,896 | ₩2,023 | +4.86% | 12만 |
|---|
| 2026.05.20 | ₩1,863 | ₩1,983 | ₩1,849 | ₩1,903 | +2.16% | 1.6만 |
|---|
| 2026.05.19 | ₩1,822 | ₩1,956 | ₩1,715 | ₩1,836 | +0.74% | 7.2만 |
|---|
| 2026.05.18 | ₩2,077 | ₩2,090 | ₩1,675 | ₩1,863 | -10.32% | 14.5만 |
|---|
| 2026.05.15 | ₩2,211 | ₩2,305 | ₩2,010 | ₩2,077 | -6.06% | 6.5만 |
|---|
| 2026.05.14 | ₩2,506 | ₩2,517 | ₩2,251 | ₩2,251 | -10.16% | 8.3만 |
|---|
| 2026.05.13 | ₩2,452 | ₩2,452 | ₩2,372 | ₩2,399 | -2.19% | 3.6만 |
|---|
| 2026.05.12 | ₩2,425 | ₩2,559 | ₩2,345 | ₩2,439 | +0.55% | 5.3만 |
|---|
| 2026.05.11 | ₩2,358 | ₩2,640 | ₩2,358 | ₩2,479 | +5.11% | 5.7만 |
|---|
| 2026.05.08 | ₩2,487 | ₩2,600 | ₩2,452 | ₩2,452 | -1.40% | 4.8만 |
|---|
| 2026.05.07 | ₩2,479 | ₩2,546 | ₩2,346 | ₩2,425 | -2.16% | 4.7만 |
|---|
| 2026.05.06 | ₩2,452 | ₩2,546 | ₩2,425 | ₩2,439 | -0.55% | 5.6만 |
|---|
| 2026.05.05 | ₩2,600 | ₩2,640 | ₩2,372 | ₩2,452 | -5.67% | 7.1만 |
|---|
| 2026.05.04 | ₩2,613 | ₩3,149 | ₩2,519 | ₩2,640 | +1.03% | 34.8만 |
|---|
| 2026.05.01 | ₩2,278 | ₩2,600 | ₩2,278 | ₩2,519 | +10.59% | 7.8만 |
|---|
| 2026.04.30 | ₩2,318 | ₩2,492 | ₩2,278 | ₩2,399 | +3.47% | 2.1만 |
|---|
| 2026.04.29 | ₩2,291 | ₩2,358 | ₩2,238 | ₩2,278 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩2,425 | ₩2,425 | ₩2,278 | ₩2,305 | -4.97% | 4.7만 |
|---|
| 2026.04.27 | ₩2,479 | ₩2,479 | ₩2,425 | ₩2,439 | -1.62% | 2.7만 |
|---|
| 2026.04.24 | ₩2,439 | ₩2,533 | ₩2,412 | ₩2,439 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩2,613 | ₩2,613 | ₩2,439 | ₩2,439 | -6.67% | 6.7만 |
|---|
| 2026.04.22 | ₩2,601 | ₩2,626 | ₩2,519 | ₩2,559 | -1.60% | 3.6만 |
|---|
| 2026.04.21 | ₩2,586 | ₩2,628 | ₩2,492 | ₩2,519 | -2.59% | 5.5만 |
|---|
| 2026.04.20 | ₩2,707 | ₩2,734 | ₩2,640 | ₩2,640 | -2.48% | 2만 |
|---|
| 2026.04.17 | ₩2,667 | ₩2,854 | ₩2,640 | ₩2,693 | +1.01% | 4.3만 |
|---|
| 2026.04.16 | ₩2,693 | ₩2,764 | ₩2,580 | ₩2,626 | -2.49% | 5.9만 |
|---|
| 2026.04.15 | ₩2,573 | ₩2,707 | ₩2,479 | ₩2,693 | +4.69% | 9.6만 |
|---|
| 2026.04.14 | ₩2,559 | ₩2,586 | ₩2,479 | ₩2,573 | +0.52% | 6.1만 |
|---|
| 2026.04.13 | ₩2,667 | ₩2,667 | ₩2,479 | ₩2,519 | -5.53% | 8.9만 |
|---|
| 2026.04.10 | ₩2,519 | ₩2,519 | ₩2,358 | ₩2,452 | -2.66% | 6.8만 |
|---|
| 2026.04.09 | ₩2,734 | ₩2,781 | ₩2,412 | ₩2,425 | -11.27% | 16.7만 |
|---|
| 2026.04.08 | ₩2,720 | ₩2,988 | ₩2,653 | ₩2,720 | 0.00% | 20.3만 |
|---|
| 2026.04.07 | ₩2,720 | ₩2,734 | ₩2,466 | ₩2,720 | 0.00% | 6.4만 |
|---|
| 2026.04.06 | ₩2,707 | ₩2,814 | ₩2,626 | ₩2,653 | -1.98% | 4.1만 |
|---|
| 2026.04.02 | ₩2,653 | ₩2,787 | ₩2,613 | ₩2,734 | +3.03% | 4만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,908 | ₩2,626 | ₩2,734 | +2.00% | 12.2만 |
|---|
| 2026.03.31 | ₩2,345 | ₩2,667 | ₩2,332 | ₩2,613 | +11.43% | 7.7만 |
|---|
| 2026.03.30 | ₩2,586 | ₩2,600 | ₩2,224 | ₩2,332 | -9.84% | 18.1만 |
|---|
| 2026.03.27 | ₩2,492 | ₩2,667 | ₩2,479 | ₩2,633 | +5.65% | 8.6만 |
|---|
| 2026.03.26 | ₩2,680 | ₩2,773 | ₩2,499 | ₩2,519 | -6.00% | 23.2만 |
|---|
| 2026.03.25 | ₩2,827 | ₩2,988 | ₩2,640 | ₩2,774 | -1.90% | 37.5만 |
|---|
| 2026.03.24 | ₩2,948 | ₩3,069 | ₩2,814 | ₩2,868 | -2.73% | 23.9만 |
|---|
| 2026.03.23 | ₩3,229 | ₩3,310 | ₩2,963 | ₩3,015 | -6.64% | 17.1만 |
|---|
| 2026.03.20 | ₩3,404 | ₩3,591 | ₩2,888 | ₩3,069 | -9.84% | 37.5만 |
|---|
| 2026.03.19 | ₩3,015 | ₩3,685 | ₩2,961 | ₩3,296 | +9.33% | 61.8만 |
|---|
| 2026.03.18 | ₩2,988 | ₩3,229 | ₩2,961 | ₩3,109 | +4.04% | 33.7만 |
|---|
| 2026.03.17 | ₩3,698 | ₩3,698 | ₩2,988 | ₩3,015 | -18.48% | 33.2만 |
|---|
| 2026.03.16 | ₩3,752 | ₩4,054 | ₩3,109 | ₩3,229 | -13.93% | 47.4만 |
|---|
| 2026.03.13 | ₩5,896 | ₩5,896 | ₩3,430 | ₩3,752 | -36.36% | 113.5만 |
|---|
| 2026.03.12 | ₩6,244 | ₩6,606 | ₩6,110 | ₩6,110 | -2.15% | 19.7만 |
|---|
| 2026.03.11 | ₩6,553 | ₩6,673 | ₩6,030 | ₩6,378 | -2.66% | 37.9만 |
|---|
| 2026.03.10 | ₩6,620 | ₩6,955 | ₩6,204 | ₩6,687 | +1.01% | 33.2만 |
|---|
| 2026.03.09 | ₩6,928 | ₩6,995 | ₩5,816 | ₩6,512 | -6.00% | 57.8만 |
|---|
| 2026.03.06 | ₩6,955 | ₩8,145 | ₩6,700 | ₩7,102 | +2.12% | 61만 |
|---|
| 2026.03.05 | ₩6,834 | ₩7,705 | ₩6,499 | ₩7,196 | +5.29% | 62.2만 |
|---|
| 2026.03.04 | ₩6,298 | ₩7,598 | ₩6,043 | ₩7,049 | +11.91% | 103.8만 |
|---|
| 2026.03.03 | ₩6,539 | ₩7,973 | ₩5,762 | ₩6,352 | -2.87% | 133.6만 |
|---|
| 2026.03.02 | ₩7,229 | ₩7,343 | ₩6,030 | ₩6,968 | -3.61% | 229.3만 |
|---|
| 2026.02.27 | ₩8,476 | ₩10,600 | ₩7,698 | ₩8,777 | +3.56% | 1901.5만 |
|---|
| 2026.02.26 | ₩6,687 | ₩7,116 | ₩5,467 | ₩6,995 | +4.61% | 487.2만 |
|---|
| 2026.02.25 | ₩4,636 | ₩7,370 | ₩4,596 | ₩7,116 | +53.47% | 1585.1만 |
|---|
| 2026.02.24 | ₩4,623 | ₩5,079 | ₩3,859 | ₩4,435 | -4.06% | 1219.6만 |
|---|
| 2026.02.23 | ₩3,846 | ₩4,288 | ₩3,685 | ₩4,033 | +4.88% | 333.4만 |
|---|
| 2026.02.20 | ₩4,074 | ₩4,663 | ₩3,337 | ₩3,859 | -5.26% | 7656.2만 |
|---|
| 2026.02.19 | ₩3,538 | ₩3,605 | ₩2,774 | ₩3,002 | -15.15% | 2241.2만 |
|---|
| 2026.02.18 | ₩1,635 | ₩3,819 | ₩1,624 | ₩2,854 | +74.59% | 5676.7만 |
|---|
| 2026.02.17 | ₩1,729 | ₩1,729 | ₩1,581 | ₩1,595 | -7.75% | 4.4만 |
|---|
| 2026.02.13 | ₩1,688 | ₩1,809 | ₩1,650 | ₩1,702 | +0.79% | 4.5만 |
|---|
| 2026.02.12 | ₩1,822 | ₩1,840 | ₩1,608 | ₩1,729 | -5.15% | 6.9만 |
|---|
| 2026.02.11 | ₩1,836 | ₩1,983 | ₩1,715 | ₩1,769 | -3.65% | 6.6만 |
|---|
| 2026.02.10 | ₩1,782 | ₩2,023 | ₩1,662 | ₩1,836 | +3.01% | 8.2만 |
|---|
| 2026.02.09 | ₩1,863 | ₩1,863 | ₩1,595 | ₩1,796 | -3.60% | 8.8만 |
|---|
| 2026.02.06 | ₩1,407 | ₩1,863 | ₩1,300 | ₩1,729 | +22.86% | 34.5만 |
|---|
| 2026.02.05 | ₩1,621 | ₩1,702 | ₩1,407 | ₩1,407 | -13.22% | 14.5만 |
|---|
| 2026.02.04 | ₩1,863 | ₩1,863 | ₩1,608 | ₩1,635 | -12.23% | 7.5만 |
|---|
| 2026.02.03 | ₩1,930 | ₩1,970 | ₩1,755 | ₩1,822 | -5.56% | 10.2만 |
|---|
| 2026.02.02 | ₩2,037 | ₩2,064 | ₩1,916 | ₩1,943 | -4.61% | 8.3만 |
|---|
| 2026.01.30 | ₩2,104 | ₩2,143 | ₩1,983 | ₩2,023 | -3.82% | 9만 |
|---|
| 2026.01.29 | ₩2,318 | ₩2,358 | ₩2,053 | ₩2,144 | -7.51% | 20.6만 |
|---|
| 2026.01.28 | ₩2,466 | ₩2,506 | ₩2,291 | ₩2,385 | -3.26% | 76.4만 |
|---|
| 2026.01.27 | ₩2,425 | ₩2,492 | ₩2,306 | ₩2,466 | +1.66% | 5만 |
|---|
| 2026.01.26 | ₩2,613 | ₩2,630 | ₩2,399 | ₩2,425 | -7.18% | 5.2만 |
|---|
| 2026.01.23 | ₩2,653 | ₩2,714 | ₩2,559 | ₩2,600 | -2.02% | 7.9만 |
|---|
| 2026.01.22 | ₩2,479 | ₩2,653 | ₩2,385 | ₩2,653 | +7.03% | 10.6만 |
|---|
| 2026.01.21 | ₩2,385 | ₩2,506 | ₩2,212 | ₩2,466 | +3.37% | 12.6만 |
|---|
| 2026.01.20 | ₩2,399 | ₩2,399 | ₩2,251 | ₩2,345 | -2.23% | 5.1만 |
|---|
| 2026.01.16 | ₩2,345 | ₩2,506 | ₩2,291 | ₩2,425 | +3.43% | 8.6만 |
|---|
| 2026.01.15 | ₩2,479 | ₩2,486 | ₩2,318 | ₩2,358 | -4.86% | 10.9만 |
|---|
| 2026.01.14 | ₩2,372 | ₩2,479 | ₩2,198 | ₩2,439 | +2.82% | 17.8만 |
|---|
| 2026.01.13 | ₩2,600 | ₩2,655 | ₩2,412 | ₩2,452 | -5.67% | 19.1만 |
|---|
| 2026.01.12 | ₩2,653 | ₩2,680 | ₩2,332 | ₩2,600 | -2.02% | 34.1만 |
|---|
| 2026.01.09 | ₩3,149 | ₩3,149 | ₩2,586 | ₩2,747 | -12.77% | 44.9만 |
|---|
| 2026.01.08 | ₩3,524 | ₩3,564 | ₩2,998 | ₩3,216 | -8.75% | 64.6만 |
|---|
| 2026.01.07 | ₩4,342 | ₩4,342 | ₩3,685 | ₩3,739 | -13.89% | 2030.1만 |
|---|
| 2026.01.06 | ₩4,275 | ₩4,275 | ₩3,720 | ₩3,960 | -7.37% | 1.9만 |
|---|
| 2026.01.05 | ₩3,819 | ₩4,080 | ₩3,819 | ₩3,993 | +4.56% | 2.3만 |
|---|
| 2026.01.02 | ₩3,739 | ₩3,836 | ₩3,672 | ₩3,806 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩4,114 | ₩4,114 | ₩3,539 | ₩3,631 | -11.73% | 5.4만 |
|---|
| 2025.12.30 | ₩4,261 | ₩4,275 | ₩3,765 | ₩4,261 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩4,301 | ₩4,596 | ₩4,033 | ₩4,208 | -2.18% | 3.5만 |
|---|
| 2025.12.26 | ₩4,703 | ₩4,703 | ₩4,368 | ₩4,462 | -5.13% | 8.1천 |
|---|
| 2025.12.24 | ₩4,422 | ₩4,730 | ₩4,335 | ₩4,583 | +3.64% | 1만 |
|---|
| 2025.12.23 | ₩4,623 | ₩4,663 | ₩4,449 | ₩4,502 | -2.61% | 1.6만 |
|---|
| 2025.12.22 | ₩4,355 | ₩4,958 | ₩4,221 | ₩4,690 | +7.69% | 11.7만 |
|---|
| 2025.12.19 | ₩3,926 | ₩4,328 | ₩3,926 | ₩4,328 | +10.24% | 2.5만 |
|---|
| 2025.12.18 | ₩3,779 | ₩4,036 | ₩3,765 | ₩3,779 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩4,194 | ₩4,371 | ₩3,752 | ₩3,779 | -9.90% | 1.5만 |
|---|
| 2025.12.16 | ₩4,167 | ₩4,335 | ₩3,980 | ₩4,147 | -0.48% | 1.6만 |
|---|
| 2025.12.15 | ₩4,851 | ₩4,851 | ₩4,127 | ₩4,127 | -14.92% | 2.6만 |
|---|
| 2025.12.12 | ₩5,049 | ₩5,049 | ₩4,476 | ₩4,717 | -6.58% | 2.6만 |
|---|
| 2025.12.11 | ₩5,146 | ₩5,239 | ₩4,945 | ₩4,958 | -3.65% | 7.3천 |
|---|
| 2025.12.10 | ₩5,038 | ₩5,226 | ₩4,824 | ₩5,052 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩4,744 | ₩5,735 | ₩4,744 | ₩5,159 | +8.76% | 6.4만 |
|---|
| 2025.12.08 | ₩5,105 | ₩5,600 | ₩4,395 | ₩4,797 | -6.04% | 3.7만 |
|---|
| 2025.12.05 | ₩4,060 | ₩4,891 | ₩4,060 | ₩4,891 | +20.46% | 3.7만 |
|---|
| 2025.12.04 | ₩3,920 | ₩4,154 | ₩3,893 | ₩4,074 | +3.93% | 6.5천 |
|---|
| 2025.12.03 | ₩4,194 | ₩4,194 | ₩3,819 | ₩3,859 | -7.99% | 2.1만 |
|---|
| 2025.12.02 | ₩4,087 | ₩4,087 | ₩3,886 | ₩3,886 | -4.92% | 5.8천 |
|---|
| 2025.12.01 | ₩3,846 | ₩3,993 | ₩3,846 | ₩3,873 | +0.70% | 6.2천 |
|---|
| 2025.11.28 | ₩4,106 | ₩4,106 | ₩3,806 | ₩3,859 | -6.01% | 9.4천 |
|---|
| 2025.11.26 | ₩3,940 | ₩4,315 | ₩3,940 | ₩3,940 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩4,248 | ₩4,248 | ₩3,832 | ₩3,926 | -7.57% | 1.9만 |
|---|
| 2025.11.24 | ₩3,377 | ₩4,402 | ₩3,377 | ₩4,261 | +26.19% | 5.7만 |
|---|
| 2025.11.21 | ₩3,310 | ₩3,524 | ₩3,296 | ₩3,459 | +4.49% | 1.4만 |
|---|
| 2025.11.20 | ₩3,457 | ₩3,752 | ₩3,323 | ₩3,323 | -3.88% | 4.1만 |
|---|
| 2025.11.19 | ₩3,883 | ₩3,883 | ₩3,248 | ₩3,430 | -11.66% | 8만 |
|---|
| 2025.11.18 | ₩4,007 | ₩4,224 | ₩3,591 | ₩3,658 | -8.70% | 5만 |
|---|
| 2025.11.17 | ₩4,569 | ₩4,695 | ₩3,926 | ₩4,007 | -12.32% | 7.3만 |
|---|
| 2025.11.14 | ₩4,623 | ₩4,686 | ₩4,422 | ₩4,569 | -1.16% | 2.2만 |
|---|
| 2025.11.13 | ₩4,945 | ₩5,213 | ₩4,556 | ₩4,556 | -7.86% | 1.8만 |
|---|
| 2025.11.12 | ₩5,186 | ₩5,333 | ₩5,012 | ₩5,012 | -3.36% | 6.9천 |
|---|
| 2025.11.11 | ₩5,159 | ₩5,159 | ₩4,958 | ₩5,105 | -1.04% | 6천 |
|---|
| 2025.11.10 | ₩5,199 | ₩5,347 | ₩5,093 | ₩5,172 | -0.52% | 1.6만 |
|---|
| 2025.11.07 | ₩4,931 | ₩5,172 | ₩4,797 | ₩5,172 | +4.89% | 1.2만 |
|---|
| 2025.11.06 | ₩5,391 | ₩5,391 | ₩4,958 | ₩4,985 | -7.53% | 1.6만 |
|---|
| 2025.11.05 | ₩4,851 | ₩5,481 | ₩4,851 | ₩5,239 | +8.01% | 11.7만 |
|---|
| 2025.11.04 | ₩5,146 | ₩5,253 | ₩4,851 | ₩4,851 | -5.73% | 2.7만 |
|---|
| 2025.11.03 | ₩5,494 | ₩5,548 | ₩5,293 | ₩5,333 | -2.93% | 1.2만 |
|---|
| 2025.10.31 | ₩5,628 | ₩5,763 | ₩5,414 | ₩5,414 | -3.81% | 4.2만 |
|---|
| 2025.10.30 | ₩5,427 | ₩5,628 | ₩5,360 | ₩5,615 | +3.46% | 1.8만 |
|---|
| 2025.10.29 | ₩5,695 | ₩6,084 | ₩5,499 | ₩5,499 | -3.44% | 1.6만 |
|---|
| 2025.10.28 | ₩5,239 | ₩6,017 | ₩5,172 | ₩5,682 | +8.44% | 7.6만 |
|---|
| 2025.10.27 | ₩5,574 | ₩5,592 | ₩5,159 | ₩5,239 | -6.01% | 4.6만 |
|---|
| 2025.10.24 | ₩5,387 | ₩5,655 | ₩5,340 | ₩5,427 | +0.75% | 1.7만 |
|---|
| 2025.10.23 | ₩5,561 | ₩5,735 | ₩5,266 | ₩5,306 | -4.58% | 7.5만 |
|---|
| 2025.10.22 | ₩5,668 | ₩5,786 | ₩5,398 | ₩5,541 | -2.25% | 2.7만 |
|---|
| 2025.10.21 | ₩6,110 | ₩6,110 | ₩5,802 | ₩5,822 | -4.71% | 4.8만 |
|---|
| 2025.10.20 | ₩5,856 | ₩6,204 | ₩5,561 | ₩6,017 | +2.75% | 3.2만 |
|---|
| 2025.10.17 | ₩5,876 | ₩5,876 | ₩5,668 | ₩5,742 | -2.28% | 2.4만 |
|---|
| 2025.10.16 | ₩6,097 | ₩6,164 | ₩5,708 | ₩5,802 | -4.84% | 2.9만 |
|---|
| 2025.10.15 | ₩6,017 | ₩6,244 | ₩5,641 | ₩6,050 | +0.56% | 6.2만 |
|---|
| 2025.10.14 | ₩5,762 | ₩6,057 | ₩5,400 | ₩6,017 | +4.42% | 3.5만 |
|---|
| 2025.10.13 | ₩5,615 | ₩5,943 | ₩5,615 | ₩5,943 | +5.85% | 2.9만 |
|---|
| 2025.10.10 | ₩6,003 | ₩6,177 | ₩5,494 | ₩5,561 | -7.37% | 3.6만 |
|---|