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 | ₩2,653 | ₩2,988 | ₩2,479 | ₩2,506 | -5.56% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩2,598 | ₩2,704 | ₩2,479 | ₩2,626 | +1.08% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩2,774 | ₩2,774 | ₩2,506 | ₩2,613 | -5.80% | 12.9만 |
| 2026.09.14–2026.09.18 | ₩2,720 | ₩2,898 | ₩2,573 | ₩2,707 | -0.49% | 21.7만 |
| 2026.09.08–2026.09.11 | ₩2,519 | ₩2,868 | ₩2,479 | ₩2,720 | +7.98% | 16.2만 |
| 2026.08.31–2026.09.04 | ₩2,452 | ₩2,580 | ₩2,412 | ₩2,492 | +1.64% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩2,720 | ₩2,908 | ₩2,420 | ₩2,479 | -8.87% | 14.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| ₩2,368 |
| ₩2,720 |
| +1.50% |
| 23.1만 |
| 2026.08.10–2026.08.14 | ₩2,425 | ₩3,136 | ₩2,117 | ₩2,734 | +12.71% | 56.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,104 | ₩2,412 | ₩2,097 | ₩2,399 | +14.01% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,064 | ₩2,318 | ₩1,930 | ₩2,090 | +1.30% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,345 | ₩2,412 | ₩2,037 | ₩2,077 | -11.43% | 133.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,412 | ₩2,466 | ₩2,211 | ₩2,305 | -4.44% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,667 | ₩2,787 | ₩2,412 | ₩2,452 | -8.04% | 14.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,693 | ₩3,042 | ₩2,586 | ₩2,667 | -1.00% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,653 | ₩2,975 | ₩2,586 | ₩2,693 | +1.52% | 18만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,640 | ₩2,801 | ₩2,559 | ₩2,653 | +0.51% | 14.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,680 | ₩2,827 | ₩2,499 | ₩2,626 | -2.00% | 19.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,533 | ₩3,444 | ₩2,479 | ₩2,626 | +3.70% | 53.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,291 | ₩2,626 | ₩2,184 | ₩2,533 | +10.53% | 24.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,077 | ₩2,238 | ₩1,675 | ₩2,157 | +3.87% | 39.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,358 | ₩2,640 | ₩2,010 | ₩2,077 | -11.93% | 29.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,613 | ₩3,149 | ₩2,346 | ₩2,452 | -6.15% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,479 | ₩2,600 | ₩2,238 | ₩2,519 | +1.62% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,707 | ₩2,734 | ₩2,412 | ₩2,439 | -9.90% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,667 | ₩2,854 | ₩2,479 | ₩2,693 | +1.01% | 34.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,707 | ₩2,988 | ₩2,358 | ₩2,452 | -9.41% | 54.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,586 | ₩2,908 | ₩2,224 | ₩2,734 | +5.70% | 42만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,229 | ₩3,310 | ₩2,479 | ₩2,633 | -18.46% | 110.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,752 | ₩4,054 | ₩2,888 | ₩3,069 | -18.21% | 213.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,928 | ₩6,995 | ₩3,430 | ₩3,752 | -45.84% | 262만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,229 | ₩8,145 | ₩5,762 | ₩7,102 | -1.76% | 589.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,846 | ₩10,600 | ₩3,685 | ₩8,777 | +128.22% | 5526.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,729 | ₩4,663 | ₩1,581 | ₩3,859 | +123.26% | 1.6억 |
|---|
| 2026.02.09–2026.02.13 | ₩1,863 | ₩2,023 | ₩1,595 | ₩1,702 | -8.63% | 34.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,037 | ₩2,064 | ₩1,300 | ₩1,729 | -15.13% | 75만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,613 | ₩2,630 | ₩1,983 | ₩2,023 | -22.56% | 116.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,399 | ₩2,714 | ₩2,212 | ₩2,600 | +8.38% | 36.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,653 | ₩2,680 | ₩2,198 | ₩2,425 | -8.59% | 90.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,819 | ₩4,342 | ₩2,586 | ₩2,747 | -28.07% | 2143.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,301 | ₩4,596 | ₩3,539 | ₩3,806 | -11.53% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,355 | ₩4,958 | ₩4,221 | ₩4,462 | +2.46% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,851 | ₩4,851 | ₩3,752 | ₩4,328 | -10.77% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,105 | ₩5,735 | ₩4,395 | ₩4,717 | -7.61% | 15.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,846 | ₩4,891 | ₩3,819 | ₩4,891 | +27.18% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,377 | ₩4,402 | ₩3,377 | ₩3,859 | +14.29% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,569 | ₩4,695 | ₩3,248 | ₩3,459 | -24.31% | 25.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,199 | ₩5,347 | ₩4,422 | ₩4,569 | -12.11% | 6.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,494 | ₩5,548 | ₩4,797 | ₩5,172 | -5.85% | 18.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,574 | ₩6,084 | ₩5,159 | ₩5,414 | -2.88% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,856 | ₩6,204 | ₩5,266 | ₩5,427 | -7.32% | 19.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,615 | ₩6,244 | ₩5,400 | ₩5,742 | +2.27% | 17.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,003 | ₩6,177 | ₩5,494 | ₩5,561 | -7.37% | 3.6만 |
|---|