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 | ₩2,549 | ₩2,616 | ₩2,508 | ₩2,508 | -1.58% | 1.6만 |
| 2026.10.08 | ₩2,669 | ₩2,669 | ₩2,482 | ₩2,495 | -6.53% | 5.7만 |
| 2026.10.07 | ₩2,676 | ₩2,723 | ₩2,616 | ₩2,629 | -1.75% | 3만 |
| 2026.10.06 | ₩2,710 | ₩2,777 | ₩2,656 | ₩2,683 | -0.99% | 2.1만 |
| 2026.10.05 | ₩2,656 | ₩2,991 | ₩2,656 | ₩2,763 | +4.04% | 3.9만 |
| 2026.10.02 | ₩2,643 | ₩2,643 | ₩2,495 | ₩2,629 | -0.51% | 2.6만 |
| 2026.10.01 | ₩2,522 | ₩2,616 | ₩2,519 | ₩2,575 | +2.13% | 1.7만 |
| 2026.09.30 | ₩2,508 | ₩2,707 | ₩2,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,549 |
| +1.60% |
| 3.4만 |
| 2026.09.29 | ₩2,562 | ₩2,575 | ₩2,482 | ₩2,508 | -2.09% | 3.8만 |
|---|
| 2026.09.28 | ₩2,601 | ₩2,616 | ₩2,522 | ₩2,541 | -2.32% | 1만 |
|---|
| 2026.09.25 | ₩2,549 | ₩2,643 | ₩2,535 | ₩2,616 | +2.63% | 3.9만 |
|---|
| 2026.09.24 | ₩2,589 | ₩2,644 | ₩2,535 | ₩2,562 | -1.04% | 1.8만 |
|---|
| 2026.09.23 | ₩2,656 | ₩2,723 | ₩2,508 | ₩2,575 | -3.03% | 3.3만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,629 | ₩2,565 | ₩2,575 | -1.03% | 1.6만 |
|---|
| 2026.09.21 | ₩2,777 | ₩2,777 | ₩2,562 | ₩2,575 | -7.25% | 2.4만 |
|---|
| 2026.09.18 | ₩2,736 | ₩2,901 | ₩2,575 | ₩2,710 | -0.98% | 7.2만 |
|---|
| 2026.09.17 | ₩2,683 | ₩2,771 | ₩2,683 | ₩2,723 | +1.50% | 2.8만 |
|---|
| 2026.09.16 | ₩2,669 | ₩2,763 | ₩2,575 | ₩2,683 | +0.50% | 3.3만 |
|---|
| 2026.09.15 | ₩2,884 | ₩2,897 | ₩2,575 | ₩2,683 | -6.98% | 6.3만 |
|---|
| 2026.09.14 | ₩2,723 | ₩2,871 | ₩2,716 | ₩2,777 | +1.97% | 2.2만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,803 | ₩2,656 | ₩2,723 | -0.98% | 2.5만 |
|---|
| 2026.09.10 | ₩2,710 | ₩2,871 | ₩2,656 | ₩2,656 | -1.98% | 2.4만 |
|---|
| 2026.09.09 | ₩2,656 | ₩2,803 | ₩2,616 | ₩2,777 | +4.55% | 5.5만 |
|---|
| 2026.09.08 | ₩2,522 | ₩2,817 | ₩2,482 | ₩2,629 | +4.26% | 5.8만 |
|---|
| 2026.09.04 | ₩2,482 | ₩2,495 | ₩2,441 | ₩2,495 | +0.54% | 1만 |
|---|
| 2026.09.03 | ₩2,482 | ₩2,582 | ₩2,455 | ₩2,455 | -1.08% | 9만 |
|---|
| 2026.09.02 | ₩2,428 | ₩2,535 | ₩2,428 | ₩2,468 | +1.66% | 1.8만 |
|---|
| 2026.09.01 | ₩2,508 | ₩2,508 | ₩2,421 | ₩2,482 | -1.07% | 8.5천 |
|---|
| 2026.08.31 | ₩2,455 | ₩2,522 | ₩2,414 | ₩2,508 | +2.19% | 2.3만 |
|---|
| 2026.08.28 | ₩2,549 | ₩2,549 | ₩2,428 | ₩2,482 | -2.63% | 1.4만 |
|---|
| 2026.08.27 | ₩2,575 | ₩2,575 | ₩2,482 | ₩2,508 | -2.60% | 2.4만 |
|---|
| 2026.08.26 | ₩2,589 | ₩2,616 | ₩2,423 | ₩2,589 | 0.00% | 2.6만 |
|---|
| 2026.08.25 | ₩2,535 | ₩2,683 | ₩2,495 | ₩2,562 | +1.06% | 2.6만 |
|---|
| 2026.08.24 | ₩2,723 | ₩2,911 | ₩2,522 | ₩2,582 | -5.17% | 5.2만 |
|---|
| 2026.08.21 | ₩2,938 | ₩2,938 | ₩2,629 | ₩2,723 | -7.31% | 3.7만 |
|---|
| 2026.08.20 | ₩2,669 | ₩3,058 | ₩2,575 | ₩2,964 | +11.06% | 5.7만 |
|---|
| 2026.08.19 | ₩2,535 | ₩2,736 | ₩2,495 | ₩2,669 | +5.29% | 4.9만 |
|---|
| 2026.08.18 | ₩2,683 | ₩2,696 | ₩2,370 | ₩2,562 | -4.50% | 4.9만 |
|---|
| 2026.08.17 | ₩2,683 | ₩2,817 | ₩2,656 | ₩2,669 | -0.50% | 4만 |
|---|
| 2026.08.14 | ₩2,683 | ₩2,824 | ₩2,656 | ₩2,736 | +2.00% | 4.7만 |
|---|
| 2026.08.13 | ₩3,125 | ₩3,139 | ₩2,696 | ₩2,696 | -13.73% | 18.4만 |
|---|
| 2026.08.12 | ₩2,656 | ₩3,018 | ₩2,589 | ₩2,897 | +9.09% | 26.8만 |
|---|
| 2026.08.11 | ₩2,347 | ₩2,629 | ₩2,119 | ₩2,455 | +4.57% | 5.6만 |
|---|
| 2026.08.10 | ₩2,428 | ₩2,455 | ₩2,294 | ₩2,294 | -5.52% | 1.5만 |
|---|
| 2026.08.07 | ₩2,111 | ₩2,414 | ₩2,111 | ₩2,401 | +13.72% | 6.4천 |
|---|
| 2026.08.06 | ₩2,334 | ₩2,347 | ₩2,227 | ₩2,227 | -4.60% | 1.3만 |
|---|
| 2026.08.05 | ₩2,323 | ₩2,401 | ₩2,321 | ₩2,347 | +1.04% | 2.5만 |
|---|
| 2026.08.04 | ₩2,240 | ₩2,381 | ₩2,146 | ₩2,334 | +4.19% | 3.2만 |
|---|
| 2026.08.03 | ₩2,106 | ₩2,267 | ₩2,099 | ₩2,200 | +4.46% | 2.6만 |
|---|
| 2026.07.31 | ₩2,119 | ₩2,146 | ₩2,066 | ₩2,093 | -1.27% | 1.3만 |
|---|
| 2026.07.30 | ₩2,093 | ₩2,160 | ₩2,062 | ₩2,106 | +0.64% | 2.6만 |
|---|
| 2026.07.29 | ₩2,079 | ₩2,146 | ₩2,025 | ₩2,119 | +1.94% | 1.6만 |
|---|
| 2026.07.28 | ₩2,193 | ₩2,193 | ₩2,079 | ₩2,093 | -4.59% | 2.3만 |
|---|
| 2026.07.27 | ₩2,066 | ₩2,321 | ₩1,932 | ₩2,173 | +5.19% | 9.4만 |
|---|
| 2026.07.24 | ₩2,186 | ₩2,207 | ₩2,039 | ₩2,079 | -4.91% | 123.8만 |
|---|
| 2026.07.23 | ₩2,300 | ₩2,300 | ₩2,146 | ₩2,186 | -4.96% | 2.2만 |
|---|
| 2026.07.22 | ₩2,294 | ₩2,414 | ₩2,227 | ₩2,254 | -1.75% | 2.4만 |
|---|
| 2026.07.21 | ₩2,254 | ₩2,307 | ₩2,079 | ₩2,240 | -0.60% | 2.9만 |
|---|
| 2026.07.20 | ₩2,347 | ₩2,347 | ₩2,186 | ₩2,186 | -6.86% | 2.4만 |
|---|
| 2026.07.17 | ₩2,213 | ₩2,334 | ₩2,213 | ₩2,307 | +4.24% | 1.5만 |
|---|
| 2026.07.16 | ₩2,264 | ₩2,414 | ₩2,254 | ₩2,267 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩2,467 | ₩2,468 | ₩2,354 | ₩2,401 | -2.66% | 1.5만 |
|---|
| 2026.07.14 | ₩2,307 | ₩2,455 | ₩2,307 | ₩2,414 | +4.65% | 1.8만 |
|---|
| 2026.07.13 | ₩2,414 | ₩2,441 | ₩2,347 | ₩2,401 | -0.56% | 2만 |
|---|
| 2026.07.10 | ₩2,549 | ₩2,555 | ₩2,428 | ₩2,455 | -3.68% | 1.8만 |
|---|
| 2026.07.09 | ₩2,616 | ₩2,683 | ₩2,414 | ₩2,482 | -5.13% | 3.3만 |
|---|
| 2026.07.08 | ₩2,626 | ₩2,643 | ₩2,482 | ₩2,575 | -1.94% | 4만 |
|---|
| 2026.07.07 | ₩2,683 | ₩2,790 | ₩2,522 | ₩2,562 | -4.50% | 2.5만 |
|---|
| 2026.07.06 | ₩2,669 | ₩2,790 | ₩2,602 | ₩2,669 | 0.00% | 2.9만 |
|---|
| 2026.07.02 | ₩2,844 | ₩2,850 | ₩2,589 | ₩2,669 | -6.13% | 5.2만 |
|---|
| 2026.07.01 | ₩2,844 | ₩3,045 | ₩2,710 | ₩2,830 | -0.47% | 5만 |
|---|
| 2026.06.30 | ₩2,803 | ₩3,038 | ₩2,714 | ₩2,938 | +4.78% | 9.5만 |
|---|
| 2026.06.29 | ₩2,696 | ₩2,817 | ₩2,643 | ₩2,790 | +3.48% | 2.3만 |
|---|
| 2026.06.26 | ₩2,683 | ₩2,817 | ₩2,656 | ₩2,696 | +0.50% | 2.4만 |
|---|
| 2026.06.25 | ₩2,750 | ₩2,848 | ₩2,689 | ₩2,710 | -1.46% | 2만 |
|---|
| 2026.06.24 | ₩2,884 | ₩2,924 | ₩2,657 | ₩2,723 | -5.58% | 2.6만 |
|---|
| 2026.06.23 | ₩2,589 | ₩2,978 | ₩2,589 | ₩2,951 | +13.99% | 9만 |
|---|
| 2026.06.22 | ₩2,656 | ₩2,723 | ₩2,618 | ₩2,643 | -0.51% | 2.1만 |
|---|
| 2026.06.18 | ₩2,803 | ₩2,803 | ₩2,656 | ₩2,656 | -5.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,777 | ₩2,803 | ₩2,589 | ₩2,656 | -4.35% | 2.9만 |
|---|
| 2026.06.16 | ₩2,562 | ₩2,803 | ₩2,562 | ₩2,629 | +2.62% | 3.9만 |
|---|
| 2026.06.15 | ₩2,643 | ₩2,797 | ₩2,602 | ₩2,643 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩2,710 | ₩2,830 | ₩2,629 | ₩2,629 | -2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩2,549 | ₩2,777 | ₩2,549 | ₩2,683 | +5.26% | 2.7만 |
|---|
| 2026.06.10 | ₩2,696 | ₩2,696 | ₩2,522 | ₩2,589 | -3.98% | 3.1만 |
|---|
| 2026.06.09 | ₩2,723 | ₩2,763 | ₩2,502 | ₩2,602 | -4.43% | 4만 |
|---|
| 2026.06.08 | ₩2,683 | ₩2,797 | ₩2,581 | ₩2,669 | -0.50% | 2.9만 |
|---|
| 2026.06.05 | ₩2,763 | ₩2,871 | ₩2,535 | ₩2,629 | -4.85% | 6.5만 |
|---|
| 2026.06.04 | ₩2,924 | ₩3,064 | ₩2,803 | ₩2,830 | -3.21% | 6.8만 |
|---|
| 2026.06.03 | ₩3,286 | ₩3,286 | ₩2,884 | ₩2,884 | -12.24% | 10.2만 |
|---|
| 2026.06.02 | ₩2,884 | ₩3,447 | ₩2,871 | ₩3,152 | +9.30% | 19.8만 |
|---|
| 2026.06.01 | ₩2,535 | ₩2,938 | ₩2,482 | ₩2,857 | +12.70% | 9.9만 |
|---|
| 2026.05.29 | ₩2,401 | ₩2,629 | ₩2,361 | ₩2,535 | +5.59% | 6만 |
|---|
| 2026.05.28 | ₩2,347 | ₩2,555 | ₩2,347 | ₩2,419 | +3.03% | 8.4만 |
|---|
| 2026.05.27 | ₩2,321 | ₩2,401 | ₩2,309 | ₩2,347 | +1.16% | 3.2만 |
|---|
| 2026.05.26 | ₩2,294 | ₩2,428 | ₩2,186 | ₩2,374 | +3.51% | 7만 |
|---|
| 2026.05.22 | ₩2,146 | ₩2,240 | ₩2,079 | ₩2,160 | +0.62% | 4.7만 |
|---|
| 2026.05.21 | ₩1,932 | ₩2,146 | ₩1,898 | ₩2,025 | +4.86% | 12만 |
|---|
| 2026.05.20 | ₩1,865 | ₩1,985 | ₩1,851 | ₩1,905 | +2.16% | 1.6만 |
|---|
| 2026.05.19 | ₩1,824 | ₩1,958 | ₩1,717 | ₩1,838 | +0.74% | 7.2만 |
|---|
| 2026.05.18 | ₩2,079 | ₩2,093 | ₩1,677 | ₩1,865 | -10.32% | 14.5만 |
|---|
| 2026.05.15 | ₩2,213 | ₩2,307 | ₩2,012 | ₩2,079 | -6.06% | 6.5만 |
|---|
| 2026.05.14 | ₩2,508 | ₩2,519 | ₩2,254 | ₩2,254 | -10.16% | 8.3만 |
|---|
| 2026.05.13 | ₩2,455 | ₩2,455 | ₩2,374 | ₩2,401 | -2.19% | 3.6만 |
|---|
| 2026.05.12 | ₩2,428 | ₩2,562 | ₩2,347 | ₩2,441 | +0.55% | 5.3만 |
|---|
| 2026.05.11 | ₩2,361 | ₩2,643 | ₩2,361 | ₩2,482 | +5.11% | 5.7만 |
|---|
| 2026.05.08 | ₩2,490 | ₩2,602 | ₩2,455 | ₩2,455 | -1.40% | 4.8만 |
|---|
| 2026.05.07 | ₩2,482 | ₩2,549 | ₩2,349 | ₩2,428 | -2.16% | 4.7만 |
|---|
| 2026.05.06 | ₩2,455 | ₩2,549 | ₩2,428 | ₩2,441 | -0.55% | 5.6만 |
|---|
| 2026.05.05 | ₩2,602 | ₩2,643 | ₩2,374 | ₩2,455 | -5.67% | 7.1만 |
|---|
| 2026.05.04 | ₩2,616 | ₩3,152 | ₩2,522 | ₩2,643 | +1.03% | 34.8만 |
|---|
| 2026.05.01 | ₩2,280 | ₩2,602 | ₩2,280 | ₩2,522 | +10.59% | 7.8만 |
|---|
| 2026.04.30 | ₩2,321 | ₩2,495 | ₩2,280 | ₩2,401 | +3.47% | 2.1만 |
|---|
| 2026.04.29 | ₩2,294 | ₩2,361 | ₩2,240 | ₩2,280 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩2,428 | ₩2,428 | ₩2,280 | ₩2,307 | -4.97% | 4.7만 |
|---|
| 2026.04.27 | ₩2,482 | ₩2,482 | ₩2,428 | ₩2,441 | -1.62% | 2.7만 |
|---|
| 2026.04.24 | ₩2,441 | ₩2,535 | ₩2,414 | ₩2,441 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩2,616 | ₩2,616 | ₩2,441 | ₩2,441 | -6.67% | 6.7만 |
|---|
| 2026.04.22 | ₩2,604 | ₩2,629 | ₩2,522 | ₩2,562 | -1.60% | 3.6만 |
|---|
| 2026.04.21 | ₩2,589 | ₩2,630 | ₩2,495 | ₩2,522 | -2.59% | 5.5만 |
|---|
| 2026.04.20 | ₩2,710 | ₩2,736 | ₩2,643 | ₩2,643 | -2.48% | 2만 |
|---|
| 2026.04.17 | ₩2,669 | ₩2,857 | ₩2,643 | ₩2,696 | +1.01% | 4.3만 |
|---|
| 2026.04.16 | ₩2,696 | ₩2,767 | ₩2,582 | ₩2,629 | -2.49% | 5.9만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,710 | ₩2,482 | ₩2,696 | +4.69% | 9.6만 |
|---|
| 2026.04.14 | ₩2,562 | ₩2,589 | ₩2,482 | ₩2,575 | +0.52% | 6.1만 |
|---|
| 2026.04.13 | ₩2,669 | ₩2,669 | ₩2,482 | ₩2,522 | -5.53% | 8.9만 |
|---|
| 2026.04.10 | ₩2,522 | ₩2,522 | ₩2,361 | ₩2,455 | -2.66% | 6.8만 |
|---|
| 2026.04.09 | ₩2,736 | ₩2,783 | ₩2,414 | ₩2,428 | -11.27% | 16.7만 |
|---|
| 2026.04.08 | ₩2,723 | ₩2,991 | ₩2,656 | ₩2,723 | 0.00% | 20.3만 |
|---|
| 2026.04.07 | ₩2,723 | ₩2,736 | ₩2,468 | ₩2,723 | 0.00% | 6.4만 |
|---|
| 2026.04.06 | ₩2,710 | ₩2,817 | ₩2,629 | ₩2,656 | -1.98% | 4.1만 |
|---|
| 2026.04.02 | ₩2,656 | ₩2,790 | ₩2,616 | ₩2,736 | +3.03% | 4만 |
|---|
| 2026.04.01 | ₩2,683 | ₩2,911 | ₩2,629 | ₩2,736 | +2.00% | 12.2만 |
|---|
| 2026.03.31 | ₩2,347 | ₩2,669 | ₩2,334 | ₩2,616 | +11.43% | 7.7만 |
|---|
| 2026.03.30 | ₩2,589 | ₩2,602 | ₩2,227 | ₩2,334 | -9.84% | 18.1만 |
|---|
| 2026.03.27 | ₩2,495 | ₩2,669 | ₩2,482 | ₩2,636 | +5.65% | 8.6만 |
|---|
| 2026.03.26 | ₩2,683 | ₩2,775 | ₩2,502 | ₩2,522 | -6.00% | 23.2만 |
|---|
| 2026.03.25 | ₩2,830 | ₩2,991 | ₩2,643 | ₩2,777 | -1.90% | 37.5만 |
|---|
| 2026.03.24 | ₩2,951 | ₩3,072 | ₩2,817 | ₩2,871 | -2.73% | 23.9만 |
|---|
| 2026.03.23 | ₩3,233 | ₩3,313 | ₩2,966 | ₩3,018 | -6.64% | 17.1만 |
|---|
| 2026.03.20 | ₩3,407 | ₩3,595 | ₩2,891 | ₩3,072 | -9.84% | 37.5만 |
|---|
| 2026.03.19 | ₩3,018 | ₩3,689 | ₩2,964 | ₩3,300 | +9.33% | 61.8만 |
|---|
| 2026.03.18 | ₩2,991 | ₩3,233 | ₩2,964 | ₩3,112 | +4.04% | 33.7만 |
|---|
| 2026.03.17 | ₩3,702 | ₩3,702 | ₩2,991 | ₩3,018 | -18.48% | 33.2만 |
|---|
| 2026.03.16 | ₩3,756 | ₩4,058 | ₩3,112 | ₩3,233 | -13.93% | 47.4만 |
|---|
| 2026.03.13 | ₩5,902 | ₩5,902 | ₩3,434 | ₩3,756 | -36.36% | 113.5만 |
|---|
| 2026.03.12 | ₩6,251 | ₩6,613 | ₩6,117 | ₩6,117 | -2.15% | 19.7만 |
|---|
| 2026.03.11 | ₩6,559 | ₩6,680 | ₩6,036 | ₩6,385 | -2.66% | 37.9만 |
|---|
| 2026.03.10 | ₩6,626 | ₩6,962 | ₩6,211 | ₩6,693 | +1.01% | 33.2만 |
|---|
| 2026.03.09 | ₩6,935 | ₩7,002 | ₩5,822 | ₩6,519 | -6.00% | 57.8만 |
|---|
| 2026.03.06 | ₩6,962 | ₩8,153 | ₩6,707 | ₩7,109 | +2.12% | 61만 |
|---|
| 2026.03.05 | ₩6,841 | ₩7,713 | ₩6,506 | ₩7,203 | +5.29% | 62.2만 |
|---|
| 2026.03.04 | ₩6,304 | ₩7,606 | ₩6,050 | ₩7,056 | +11.91% | 103.8만 |
|---|
| 2026.03.03 | ₩6,546 | ₩7,981 | ₩5,768 | ₩6,358 | -2.87% | 133.6만 |
|---|
| 2026.03.02 | ₩7,237 | ₩7,351 | ₩6,036 | ₩6,975 | -3.61% | 229.3만 |
|---|
| 2026.02.27 | ₩8,484 | ₩10,610 | ₩7,706 | ₩8,786 | +3.56% | 1901.5만 |
|---|
| 2026.02.26 | ₩6,693 | ₩7,123 | ₩5,473 | ₩7,002 | +4.61% | 487.2만 |
|---|
| 2026.02.25 | ₩4,641 | ₩7,378 | ₩4,601 | ₩7,123 | +53.47% | 1585.1만 |
|---|
| 2026.02.24 | ₩4,628 | ₩5,084 | ₩3,863 | ₩4,440 | -4.06% | 1219.6만 |
|---|
| 2026.02.23 | ₩3,850 | ₩4,292 | ₩3,689 | ₩4,038 | +4.88% | 333.4만 |
|---|
| 2026.02.20 | ₩4,078 | ₩4,668 | ₩3,340 | ₩3,863 | -5.26% | 7656.2만 |
|---|
| 2026.02.19 | ₩3,541 | ₩3,608 | ₩2,777 | ₩3,005 | -15.15% | 2241.2만 |
|---|
| 2026.02.18 | ₩1,636 | ₩3,823 | ₩1,626 | ₩2,857 | +74.59% | 5676.7만 |
|---|
| 2026.02.17 | ₩1,730 | ₩1,730 | ₩1,583 | ₩1,596 | -7.75% | 4.4만 |
|---|
| 2026.02.13 | ₩1,690 | ₩1,811 | ₩1,651 | ₩1,704 | +0.79% | 4.5만 |
|---|
| 2026.02.12 | ₩1,824 | ₩1,842 | ₩1,610 | ₩1,730 | -5.15% | 6.9만 |
|---|
| 2026.02.11 | ₩1,838 | ₩1,985 | ₩1,717 | ₩1,771 | -3.65% | 6.6만 |
|---|
| 2026.02.10 | ₩1,784 | ₩2,025 | ₩1,663 | ₩1,838 | +3.01% | 8.2만 |
|---|
| 2026.02.09 | ₩1,865 | ₩1,865 | ₩1,596 | ₩1,797 | -3.60% | 8.8만 |
|---|
| 2026.02.06 | ₩1,408 | ₩1,865 | ₩1,301 | ₩1,730 | +22.86% | 34.5만 |
|---|
| 2026.02.05 | ₩1,623 | ₩1,704 | ₩1,408 | ₩1,408 | -13.22% | 14.5만 |
|---|
| 2026.02.04 | ₩1,865 | ₩1,865 | ₩1,610 | ₩1,636 | -12.23% | 7.5만 |
|---|
| 2026.02.03 | ₩1,932 | ₩1,972 | ₩1,757 | ₩1,824 | -5.56% | 10.2만 |
|---|
| 2026.02.02 | ₩2,039 | ₩2,066 | ₩1,918 | ₩1,945 | -4.61% | 8.3만 |
|---|
| 2026.01.30 | ₩2,106 | ₩2,145 | ₩1,985 | ₩2,025 | -3.82% | 9만 |
|---|
| 2026.01.29 | ₩2,321 | ₩2,361 | ₩2,055 | ₩2,146 | -7.51% | 20.6만 |
|---|
| 2026.01.28 | ₩2,468 | ₩2,508 | ₩2,294 | ₩2,388 | -3.26% | 76.4만 |
|---|
| 2026.01.27 | ₩2,428 | ₩2,495 | ₩2,309 | ₩2,468 | +1.66% | 5만 |
|---|
| 2026.01.26 | ₩2,616 | ₩2,633 | ₩2,401 | ₩2,428 | -7.18% | 5.2만 |
|---|
| 2026.01.23 | ₩2,656 | ₩2,716 | ₩2,562 | ₩2,602 | -2.02% | 7.9만 |
|---|
| 2026.01.22 | ₩2,482 | ₩2,656 | ₩2,388 | ₩2,656 | +7.03% | 10.6만 |
|---|
| 2026.01.21 | ₩2,388 | ₩2,508 | ₩2,215 | ₩2,468 | +3.37% | 12.6만 |
|---|
| 2026.01.20 | ₩2,401 | ₩2,401 | ₩2,254 | ₩2,347 | -2.23% | 5.1만 |
|---|
| 2026.01.16 | ₩2,347 | ₩2,508 | ₩2,294 | ₩2,428 | +3.43% | 8.6만 |
|---|
| 2026.01.15 | ₩2,482 | ₩2,488 | ₩2,321 | ₩2,361 | -4.86% | 10.9만 |
|---|
| 2026.01.14 | ₩2,374 | ₩2,482 | ₩2,200 | ₩2,441 | +2.82% | 17.8만 |
|---|
| 2026.01.13 | ₩2,602 | ₩2,657 | ₩2,414 | ₩2,455 | -5.67% | 19.1만 |
|---|
| 2026.01.12 | ₩2,656 | ₩2,683 | ₩2,334 | ₩2,602 | -2.02% | 34.1만 |
|---|
| 2026.01.09 | ₩3,152 | ₩3,152 | ₩2,589 | ₩2,750 | -12.77% | 44.9만 |
|---|
| 2026.01.08 | ₩3,528 | ₩3,568 | ₩3,001 | ₩3,219 | -8.75% | 64.6만 |
|---|
| 2026.01.07 | ₩4,346 | ₩4,346 | ₩3,689 | ₩3,742 | -13.89% | 2030.1만 |
|---|
| 2026.01.06 | ₩4,279 | ₩4,279 | ₩3,724 | ₩3,964 | -7.37% | 1.9만 |
|---|
| 2026.01.05 | ₩3,823 | ₩4,085 | ₩3,823 | ₩3,997 | +4.56% | 2.3만 |
|---|
| 2026.01.02 | ₩3,742 | ₩3,840 | ₩3,675 | ₩3,810 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩4,118 | ₩4,118 | ₩3,543 | ₩3,635 | -11.73% | 5.4만 |
|---|
| 2025.12.30 | ₩4,266 | ₩4,279 | ₩3,769 | ₩4,266 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩4,306 | ₩4,601 | ₩4,038 | ₩4,212 | -2.18% | 3.5만 |
|---|
| 2025.12.26 | ₩4,708 | ₩4,708 | ₩4,373 | ₩4,467 | -5.13% | 8.1천 |
|---|
| 2025.12.24 | ₩4,427 | ₩4,735 | ₩4,339 | ₩4,588 | +3.64% | 1만 |
|---|
| 2025.12.23 | ₩4,628 | ₩4,668 | ₩4,453 | ₩4,507 | -2.61% | 1.6만 |
|---|
| 2025.12.22 | ₩4,359 | ₩4,963 | ₩4,225 | ₩4,695 | +7.69% | 11.7만 |
|---|
| 2025.12.19 | ₩3,930 | ₩4,333 | ₩3,930 | ₩4,333 | +10.24% | 2.5만 |
|---|
| 2025.12.18 | ₩3,783 | ₩4,040 | ₩3,769 | ₩3,783 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩4,199 | ₩4,376 | ₩3,756 | ₩3,783 | -9.90% | 1.5만 |
|---|
| 2025.12.16 | ₩4,172 | ₩4,339 | ₩3,984 | ₩4,152 | -0.48% | 1.6만 |
|---|
| 2025.12.15 | ₩4,856 | ₩4,856 | ₩4,131 | ₩4,131 | -14.92% | 2.6만 |
|---|
| 2025.12.12 | ₩5,054 | ₩5,054 | ₩4,480 | ₩4,722 | -6.58% | 2.6만 |
|---|
| 2025.12.11 | ₩5,151 | ₩5,245 | ₩4,950 | ₩4,963 | -3.65% | 7.3천 |
|---|
| 2025.12.10 | ₩5,044 | ₩5,231 | ₩4,829 | ₩5,057 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩4,748 | ₩5,741 | ₩4,748 | ₩5,164 | +8.76% | 6.4만 |
|---|
| 2025.12.08 | ₩5,111 | ₩5,606 | ₩4,400 | ₩4,802 | -6.04% | 3.7만 |
|---|
| 2025.12.05 | ₩4,064 | ₩4,896 | ₩4,064 | ₩4,896 | +20.46% | 3.7만 |
|---|
| 2025.12.04 | ₩3,924 | ₩4,158 | ₩3,897 | ₩4,078 | +3.93% | 6.5천 |
|---|
| 2025.12.03 | ₩4,199 | ₩4,199 | ₩3,823 | ₩3,863 | -7.99% | 2.1만 |
|---|
| 2025.12.02 | ₩4,091 | ₩4,091 | ₩3,890 | ₩3,890 | -4.92% | 5.8천 |
|---|
| 2025.12.01 | ₩3,850 | ₩3,997 | ₩3,850 | ₩3,877 | +0.70% | 6.2천 |
|---|
| 2025.11.28 | ₩4,110 | ₩4,110 | ₩3,810 | ₩3,863 | -6.01% | 9.4천 |
|---|
| 2025.11.26 | ₩3,944 | ₩4,319 | ₩3,944 | ₩3,944 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩4,252 | ₩4,252 | ₩3,836 | ₩3,930 | -7.57% | 1.9만 |
|---|
| 2025.11.24 | ₩3,380 | ₩4,406 | ₩3,380 | ₩4,266 | +26.19% | 5.7만 |
|---|
| 2025.11.21 | ₩3,313 | ₩3,528 | ₩3,300 | ₩3,462 | +4.49% | 1.4만 |
|---|
| 2025.11.20 | ₩3,461 | ₩3,756 | ₩3,327 | ₩3,327 | -3.88% | 4.1만 |
|---|
| 2025.11.19 | ₩3,887 | ₩3,887 | ₩3,252 | ₩3,434 | -11.66% | 8만 |
|---|
| 2025.11.18 | ₩4,011 | ₩4,228 | ₩3,595 | ₩3,662 | -8.70% | 5만 |
|---|
| 2025.11.17 | ₩4,574 | ₩4,700 | ₩3,930 | ₩4,011 | -12.32% | 7.3만 |
|---|
| 2025.11.14 | ₩4,628 | ₩4,691 | ₩4,427 | ₩4,574 | -1.16% | 2.2만 |
|---|
| 2025.11.13 | ₩4,950 | ₩5,218 | ₩4,561 | ₩4,561 | -7.86% | 1.8만 |
|---|
| 2025.11.12 | ₩5,191 | ₩5,339 | ₩5,017 | ₩5,017 | -3.36% | 6.9천 |
|---|
| 2025.11.11 | ₩5,164 | ₩5,164 | ₩4,963 | ₩5,111 | -1.04% | 6천 |
|---|
| 2025.11.10 | ₩5,205 | ₩5,352 | ₩5,099 | ₩5,178 | -0.52% | 1.6만 |
|---|
| 2025.11.07 | ₩4,936 | ₩5,178 | ₩4,802 | ₩5,178 | +4.89% | 1.2만 |
|---|
| 2025.11.06 | ₩5,396 | ₩5,396 | ₩4,963 | ₩4,990 | -7.53% | 1.6만 |
|---|
| 2025.11.05 | ₩4,856 | ₩5,486 | ₩4,856 | ₩5,245 | +8.01% | 11.7만 |
|---|
| 2025.11.04 | ₩5,151 | ₩5,258 | ₩4,856 | ₩4,856 | -5.73% | 2.7만 |
|---|
| 2025.11.03 | ₩5,500 | ₩5,553 | ₩5,298 | ₩5,339 | -2.93% | 1.2만 |
|---|
| 2025.10.31 | ₩5,634 | ₩5,769 | ₩5,419 | ₩5,419 | -3.81% | 4.2만 |
|---|
| 2025.10.30 | ₩5,433 | ₩5,634 | ₩5,366 | ₩5,620 | +3.46% | 1.8만 |
|---|
| 2025.10.29 | ₩5,701 | ₩6,090 | ₩5,505 | ₩5,505 | -3.44% | 1.6만 |
|---|
| 2025.10.28 | ₩5,245 | ₩6,023 | ₩5,178 | ₩5,687 | +8.44% | 7.6만 |
|---|
| 2025.10.27 | ₩5,580 | ₩5,598 | ₩5,164 | ₩5,245 | -6.01% | 4.6만 |
|---|
| 2025.10.24 | ₩5,392 | ₩5,661 | ₩5,345 | ₩5,433 | +0.75% | 1.7만 |
|---|
| 2025.10.23 | ₩5,567 | ₩5,741 | ₩5,272 | ₩5,312 | -4.58% | 7.5만 |
|---|
| 2025.10.22 | ₩5,674 | ₩5,792 | ₩5,403 | ₩5,547 | -2.25% | 2.7만 |
|---|
| 2025.10.21 | ₩6,117 | ₩6,117 | ₩5,808 | ₩5,828 | -4.71% | 4.8만 |
|---|
| 2025.10.20 | ₩5,862 | ₩6,211 | ₩5,567 | ₩6,023 | +2.75% | 3.2만 |
|---|
| 2025.10.17 | ₩5,882 | ₩5,882 | ₩5,674 | ₩5,748 | -2.28% | 2.4만 |
|---|
| 2025.10.16 | ₩6,103 | ₩6,170 | ₩5,714 | ₩5,808 | -4.84% | 2.9만 |
|---|
| 2025.10.15 | ₩6,023 | ₩6,251 | ₩5,647 | ₩6,056 | +0.56% | 6.2만 |
|---|
| 2025.10.14 | ₩5,768 | ₩6,063 | ₩5,406 | ₩6,023 | +4.42% | 3.5만 |
|---|
| 2025.10.13 | ₩5,620 | ₩5,949 | ₩5,620 | ₩5,949 | +5.85% | 2.9만 |
|---|
| 2025.10.10 | ₩6,009 | ₩6,184 | ₩5,500 | ₩5,567 | -7.37% | 3.6만 |
|---|