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 | ₩2,548 | ₩2,615 | ₩2,508 | ₩2,508 | -1.58% | 1.6만 |
| 2026.10.08 | ₩2,669 | ₩2,669 | ₩2,481 | ₩2,494 | -6.53% | 5.7만 |
| 2026.10.07 | ₩2,675 | ₩2,722 | ₩2,615 | ₩2,628 | -1.75% | 3만 |
| 2026.10.06 | ₩2,709 | ₩2,776 | ₩2,655 | ₩2,682 | -0.99% | 2.1만 |
| 2026.10.05 | ₩2,655 | ₩2,990 | ₩2,655 | ₩2,762 | +4.04% | 3.9만 |
| 2026.10.02 | ₩2,642 | ₩2,642 | ₩2,494 | ₩2,628 | -0.51% | 2.6만 |
| 2026.10.01 | ₩2,521 | ₩2,615 | ₩2,518 | ₩2,575 | +2.13% | 1.7만 |
| 2026.09.30 | ₩2,508 | ₩2,706 | ₩2,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,548 |
| +1.60% |
| 3.4만 |
| 2026.09.29 | ₩2,561 | ₩2,575 | ₩2,481 | ₩2,508 | -2.09% | 3.8만 |
|---|
| 2026.09.28 | ₩2,600 | ₩2,615 | ₩2,521 | ₩2,540 | -2.32% | 1만 |
|---|
| 2026.09.25 | ₩2,548 | ₩2,642 | ₩2,534 | ₩2,615 | +2.63% | 3.9만 |
|---|
| 2026.09.24 | ₩2,588 | ₩2,643 | ₩2,534 | ₩2,561 | -1.04% | 1.8만 |
|---|
| 2026.09.23 | ₩2,655 | ₩2,722 | ₩2,508 | ₩2,575 | -3.03% | 3.3만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,628 | ₩2,564 | ₩2,575 | -1.03% | 1.6만 |
|---|
| 2026.09.21 | ₩2,776 | ₩2,776 | ₩2,561 | ₩2,575 | -7.25% | 2.4만 |
|---|
| 2026.09.18 | ₩2,736 | ₩2,901 | ₩2,575 | ₩2,709 | -0.98% | 7.2만 |
|---|
| 2026.09.17 | ₩2,682 | ₩2,770 | ₩2,682 | ₩2,722 | +1.50% | 2.8만 |
|---|
| 2026.09.16 | ₩2,669 | ₩2,762 | ₩2,575 | ₩2,682 | +0.50% | 3.3만 |
|---|
| 2026.09.15 | ₩2,883 | ₩2,897 | ₩2,575 | ₩2,682 | -6.98% | 6.3만 |
|---|
| 2026.09.14 | ₩2,722 | ₩2,870 | ₩2,715 | ₩2,776 | +1.97% | 2.2만 |
|---|
| 2026.09.11 | ₩2,749 | ₩2,803 | ₩2,655 | ₩2,722 | -0.98% | 2.5만 |
|---|
| 2026.09.10 | ₩2,709 | ₩2,870 | ₩2,655 | ₩2,655 | -1.98% | 2.4만 |
|---|
| 2026.09.09 | ₩2,655 | ₩2,803 | ₩2,615 | ₩2,776 | +4.55% | 5.5만 |
|---|
| 2026.09.08 | ₩2,521 | ₩2,816 | ₩2,481 | ₩2,628 | +4.26% | 5.8만 |
|---|
| 2026.09.04 | ₩2,481 | ₩2,494 | ₩2,441 | ₩2,494 | +0.54% | 1만 |
|---|
| 2026.09.03 | ₩2,481 | ₩2,581 | ₩2,454 | ₩2,454 | -1.08% | 9만 |
|---|
| 2026.09.02 | ₩2,427 | ₩2,534 | ₩2,427 | ₩2,467 | +1.66% | 1.8만 |
|---|
| 2026.09.01 | ₩2,508 | ₩2,508 | ₩2,420 | ₩2,481 | -1.07% | 8.5천 |
|---|
| 2026.08.31 | ₩2,454 | ₩2,521 | ₩2,414 | ₩2,508 | +2.19% | 2.3만 |
|---|
| 2026.08.28 | ₩2,548 | ₩2,548 | ₩2,427 | ₩2,481 | -2.63% | 1.4만 |
|---|
| 2026.08.27 | ₩2,575 | ₩2,575 | ₩2,481 | ₩2,508 | -2.60% | 2.4만 |
|---|
| 2026.08.26 | ₩2,588 | ₩2,615 | ₩2,422 | ₩2,588 | 0.00% | 2.6만 |
|---|
| 2026.08.25 | ₩2,534 | ₩2,682 | ₩2,494 | ₩2,561 | +1.06% | 2.6만 |
|---|
| 2026.08.24 | ₩2,722 | ₩2,910 | ₩2,521 | ₩2,581 | -5.17% | 5.2만 |
|---|
| 2026.08.21 | ₩2,937 | ₩2,937 | ₩2,628 | ₩2,722 | -7.31% | 3.7만 |
|---|
| 2026.08.20 | ₩2,669 | ₩3,057 | ₩2,575 | ₩2,964 | +11.06% | 5.7만 |
|---|
| 2026.08.19 | ₩2,534 | ₩2,736 | ₩2,494 | ₩2,669 | +5.29% | 4.9만 |
|---|
| 2026.08.18 | ₩2,682 | ₩2,695 | ₩2,370 | ₩2,561 | -4.50% | 4.9만 |
|---|
| 2026.08.17 | ₩2,682 | ₩2,816 | ₩2,655 | ₩2,669 | -0.50% | 4만 |
|---|
| 2026.08.14 | ₩2,682 | ₩2,823 | ₩2,655 | ₩2,736 | +2.00% | 4.7만 |
|---|
| 2026.08.13 | ₩3,124 | ₩3,138 | ₩2,695 | ₩2,695 | -13.73% | 18.4만 |
|---|
| 2026.08.12 | ₩2,655 | ₩3,017 | ₩2,588 | ₩2,897 | +9.09% | 26.8만 |
|---|
| 2026.08.11 | ₩2,347 | ₩2,628 | ₩2,119 | ₩2,454 | +4.57% | 5.6만 |
|---|
| 2026.08.10 | ₩2,427 | ₩2,454 | ₩2,293 | ₩2,293 | -5.52% | 1.5만 |
|---|
| 2026.08.07 | ₩2,111 | ₩2,414 | ₩2,111 | ₩2,400 | +13.72% | 6.4천 |
|---|
| 2026.08.06 | ₩2,333 | ₩2,347 | ₩2,226 | ₩2,226 | -4.60% | 1.3만 |
|---|
| 2026.08.05 | ₩2,323 | ₩2,400 | ₩2,320 | ₩2,347 | +1.04% | 2.5만 |
|---|
| 2026.08.04 | ₩2,239 | ₩2,380 | ₩2,146 | ₩2,333 | +4.19% | 3.2만 |
|---|
| 2026.08.03 | ₩2,105 | ₩2,266 | ₩2,099 | ₩2,199 | +4.46% | 2.6만 |
|---|
| 2026.07.31 | ₩2,119 | ₩2,146 | ₩2,065 | ₩2,092 | -1.27% | 1.3만 |
|---|
| 2026.07.30 | ₩2,092 | ₩2,159 | ₩2,061 | ₩2,105 | +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 | ₩2,092 | -4.59% | 2.3만 |
|---|
| 2026.07.27 | ₩2,065 | ₩2,320 | ₩1,931 | ₩2,172 | +5.19% | 9.4만 |
|---|
| 2026.07.24 | ₩2,186 | ₩2,206 | ₩2,038 | ₩2,079 | -4.91% | 123.8만 |
|---|
| 2026.07.23 | ₩2,300 | ₩2,300 | ₩2,146 | ₩2,186 | -4.96% | 2.2만 |
|---|
| 2026.07.22 | ₩2,293 | ₩2,414 | ₩2,226 | ₩2,253 | -1.75% | 2.4만 |
|---|
| 2026.07.21 | ₩2,253 | ₩2,306 | ₩2,079 | ₩2,239 | -0.60% | 2.9만 |
|---|
| 2026.07.20 | ₩2,347 | ₩2,347 | ₩2,186 | ₩2,186 | -6.86% | 2.4만 |
|---|
| 2026.07.17 | ₩2,213 | ₩2,333 | ₩2,213 | ₩2,306 | +4.24% | 1.5만 |
|---|
| 2026.07.16 | ₩2,264 | ₩2,414 | ₩2,253 | ₩2,266 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩2,466 | ₩2,467 | ₩2,353 | ₩2,400 | -2.66% | 1.5만 |
|---|
| 2026.07.14 | ₩2,306 | ₩2,454 | ₩2,306 | ₩2,414 | +4.65% | 1.8만 |
|---|
| 2026.07.13 | ₩2,414 | ₩2,441 | ₩2,347 | ₩2,400 | -0.56% | 2만 |
|---|
| 2026.07.10 | ₩2,548 | ₩2,555 | ₩2,427 | ₩2,454 | -3.68% | 1.8만 |
|---|
| 2026.07.09 | ₩2,615 | ₩2,682 | ₩2,414 | ₩2,481 | -5.13% | 3.3만 |
|---|
| 2026.07.08 | ₩2,626 | ₩2,642 | ₩2,481 | ₩2,575 | -1.94% | 4만 |
|---|
| 2026.07.07 | ₩2,682 | ₩2,789 | ₩2,521 | ₩2,561 | -4.50% | 2.5만 |
|---|
| 2026.07.06 | ₩2,669 | ₩2,789 | ₩2,602 | ₩2,669 | 0.00% | 2.9만 |
|---|
| 2026.07.02 | ₩2,843 | ₩2,850 | ₩2,588 | ₩2,669 | -6.13% | 5.2만 |
|---|
| 2026.07.01 | ₩2,843 | ₩3,044 | ₩2,709 | ₩2,829 | -0.47% | 5만 |
|---|
| 2026.06.30 | ₩2,803 | ₩3,037 | ₩2,713 | ₩2,937 | +4.78% | 9.5만 |
|---|
| 2026.06.29 | ₩2,695 | ₩2,816 | ₩2,642 | ₩2,789 | +3.48% | 2.3만 |
|---|
| 2026.06.26 | ₩2,682 | ₩2,816 | ₩2,655 | ₩2,695 | +0.50% | 2.4만 |
|---|
| 2026.06.25 | ₩2,749 | ₩2,847 | ₩2,689 | ₩2,709 | -1.46% | 2만 |
|---|
| 2026.06.24 | ₩2,883 | ₩2,923 | ₩2,656 | ₩2,722 | -5.58% | 2.6만 |
|---|
| 2026.06.23 | ₩2,588 | ₩2,977 | ₩2,588 | ₩2,950 | +13.99% | 9만 |
|---|
| 2026.06.22 | ₩2,655 | ₩2,722 | ₩2,618 | ₩2,642 | -0.51% | 2.1만 |
|---|
| 2026.06.18 | ₩2,803 | ₩2,803 | ₩2,655 | ₩2,655 | -5.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,776 | ₩2,803 | ₩2,588 | ₩2,655 | -4.35% | 2.9만 |
|---|
| 2026.06.16 | ₩2,561 | ₩2,803 | ₩2,561 | ₩2,628 | +2.62% | 3.9만 |
|---|
| 2026.06.15 | ₩2,642 | ₩2,796 | ₩2,602 | ₩2,642 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩2,709 | ₩2,829 | ₩2,628 | ₩2,628 | -2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩2,548 | ₩2,776 | ₩2,548 | ₩2,682 | +5.26% | 2.7만 |
|---|
| 2026.06.10 | ₩2,695 | ₩2,695 | ₩2,521 | ₩2,588 | -3.98% | 3.1만 |
|---|
| 2026.06.09 | ₩2,722 | ₩2,762 | ₩2,501 | ₩2,602 | -4.43% | 4만 |
|---|
| 2026.06.08 | ₩2,682 | ₩2,796 | ₩2,580 | ₩2,669 | -0.50% | 2.9만 |
|---|
| 2026.06.05 | ₩2,762 | ₩2,870 | ₩2,534 | ₩2,628 | -4.85% | 6.5만 |
|---|
| 2026.06.04 | ₩2,923 | ₩3,063 | ₩2,803 | ₩2,829 | -3.21% | 6.8만 |
|---|
| 2026.06.03 | ₩3,285 | ₩3,285 | ₩2,883 | ₩2,883 | -12.24% | 10.2만 |
|---|
| 2026.06.02 | ₩2,883 | ₩3,446 | ₩2,870 | ₩3,151 | +9.30% | 19.8만 |
|---|
| 2026.06.01 | ₩2,534 | ₩2,937 | ₩2,481 | ₩2,856 | +12.70% | 9.9만 |
|---|
| 2026.05.29 | ₩2,400 | ₩2,628 | ₩2,360 | ₩2,534 | +5.59% | 6만 |
|---|
| 2026.05.28 | ₩2,347 | ₩2,555 | ₩2,347 | ₩2,418 | +3.03% | 8.4만 |
|---|
| 2026.05.27 | ₩2,320 | ₩2,400 | ₩2,308 | ₩2,347 | +1.16% | 3.2만 |
|---|
| 2026.05.26 | ₩2,293 | ₩2,427 | ₩2,186 | ₩2,374 | +3.51% | 7만 |
|---|
| 2026.05.22 | ₩2,146 | ₩2,239 | ₩2,079 | ₩2,159 | +0.62% | 4.7만 |
|---|
| 2026.05.21 | ₩1,931 | ₩2,146 | ₩1,897 | ₩2,025 | +4.86% | 12만 |
|---|
| 2026.05.20 | ₩1,864 | ₩1,985 | ₩1,851 | ₩1,904 | +2.16% | 1.6만 |
|---|
| 2026.05.19 | ₩1,824 | ₩1,958 | ₩1,716 | ₩1,837 | +0.74% | 7.2만 |
|---|
| 2026.05.18 | ₩2,079 | ₩2,092 | ₩1,676 | ₩1,864 | -10.32% | 14.5만 |
|---|
| 2026.05.15 | ₩2,213 | ₩2,306 | ₩2,011 | ₩2,079 | -6.06% | 6.5만 |
|---|
| 2026.05.14 | ₩2,508 | ₩2,518 | ₩2,253 | ₩2,253 | -10.16% | 8.3만 |
|---|
| 2026.05.13 | ₩2,454 | ₩2,454 | ₩2,374 | ₩2,400 | -2.19% | 3.6만 |
|---|
| 2026.05.12 | ₩2,427 | ₩2,561 | ₩2,347 | ₩2,441 | +0.55% | 5.3만 |
|---|
| 2026.05.11 | ₩2,360 | ₩2,642 | ₩2,360 | ₩2,481 | +5.11% | 5.7만 |
|---|
| 2026.05.08 | ₩2,489 | ₩2,602 | ₩2,454 | ₩2,454 | -1.40% | 4.8만 |
|---|
| 2026.05.07 | ₩2,481 | ₩2,548 | ₩2,348 | ₩2,427 | -2.16% | 4.7만 |
|---|
| 2026.05.06 | ₩2,454 | ₩2,548 | ₩2,427 | ₩2,441 | -0.55% | 5.6만 |
|---|
| 2026.05.05 | ₩2,602 | ₩2,642 | ₩2,374 | ₩2,454 | -5.67% | 7.1만 |
|---|
| 2026.05.04 | ₩2,615 | ₩3,151 | ₩2,521 | ₩2,642 | +1.03% | 34.8만 |
|---|
| 2026.05.01 | ₩2,280 | ₩2,602 | ₩2,280 | ₩2,521 | +10.59% | 7.8만 |
|---|
| 2026.04.30 | ₩2,320 | ₩2,494 | ₩2,280 | ₩2,400 | +3.47% | 2.1만 |
|---|
| 2026.04.29 | ₩2,293 | ₩2,360 | ₩2,239 | ₩2,280 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩2,427 | ₩2,427 | ₩2,280 | ₩2,306 | -4.97% | 4.7만 |
|---|
| 2026.04.27 | ₩2,481 | ₩2,481 | ₩2,427 | ₩2,441 | -1.62% | 2.7만 |
|---|
| 2026.04.24 | ₩2,441 | ₩2,534 | ₩2,414 | ₩2,441 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩2,615 | ₩2,615 | ₩2,441 | ₩2,441 | -6.67% | 6.7만 |
|---|
| 2026.04.22 | ₩2,603 | ₩2,628 | ₩2,521 | ₩2,561 | -1.60% | 3.6만 |
|---|
| 2026.04.21 | ₩2,588 | ₩2,630 | ₩2,494 | ₩2,521 | -2.59% | 5.5만 |
|---|
| 2026.04.20 | ₩2,709 | ₩2,736 | ₩2,642 | ₩2,642 | -2.48% | 2만 |
|---|
| 2026.04.17 | ₩2,669 | ₩2,856 | ₩2,642 | ₩2,695 | +1.01% | 4.3만 |
|---|
| 2026.04.16 | ₩2,695 | ₩2,766 | ₩2,581 | ₩2,628 | -2.49% | 5.9만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,709 | ₩2,481 | ₩2,695 | +4.69% | 9.6만 |
|---|
| 2026.04.14 | ₩2,561 | ₩2,588 | ₩2,481 | ₩2,575 | +0.52% | 6.1만 |
|---|
| 2026.04.13 | ₩2,669 | ₩2,669 | ₩2,481 | ₩2,521 | -5.53% | 8.9만 |
|---|
| 2026.04.10 | ₩2,521 | ₩2,521 | ₩2,360 | ₩2,454 | -2.66% | 6.8만 |
|---|
| 2026.04.09 | ₩2,736 | ₩2,783 | ₩2,414 | ₩2,427 | -11.27% | 16.7만 |
|---|
| 2026.04.08 | ₩2,722 | ₩2,990 | ₩2,655 | ₩2,722 | 0.00% | 20.3만 |
|---|
| 2026.04.07 | ₩2,722 | ₩2,736 | ₩2,467 | ₩2,722 | 0.00% | 6.4만 |
|---|
| 2026.04.06 | ₩2,709 | ₩2,816 | ₩2,628 | ₩2,655 | -1.98% | 4.1만 |
|---|
| 2026.04.02 | ₩2,655 | ₩2,789 | ₩2,615 | ₩2,736 | +3.03% | 4만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,910 | ₩2,628 | ₩2,736 | +2.00% | 12.2만 |
|---|
| 2026.03.31 | ₩2,347 | ₩2,669 | ₩2,333 | ₩2,615 | +11.43% | 7.7만 |
|---|
| 2026.03.30 | ₩2,588 | ₩2,602 | ₩2,226 | ₩2,333 | -9.84% | 18.1만 |
|---|
| 2026.03.27 | ₩2,494 | ₩2,669 | ₩2,481 | ₩2,635 | +5.65% | 8.6만 |
|---|
| 2026.03.26 | ₩2,682 | ₩2,774 | ₩2,501 | ₩2,521 | -6.00% | 23.2만 |
|---|
| 2026.03.25 | ₩2,829 | ₩2,990 | ₩2,642 | ₩2,776 | -1.90% | 37.5만 |
|---|
| 2026.03.24 | ₩2,950 | ₩3,071 | ₩2,816 | ₩2,870 | -2.73% | 23.9만 |
|---|
| 2026.03.23 | ₩3,232 | ₩3,312 | ₩2,965 | ₩3,017 | -6.64% | 17.1만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,594 | ₩2,890 | ₩3,071 | -9.84% | 37.5만 |
|---|
| 2026.03.19 | ₩3,017 | ₩3,688 | ₩2,964 | ₩3,299 | +9.33% | 61.8만 |
|---|
| 2026.03.18 | ₩2,990 | ₩3,232 | ₩2,964 | ₩3,111 | +4.04% | 33.7만 |
|---|
| 2026.03.17 | ₩3,701 | ₩3,701 | ₩2,990 | ₩3,017 | -18.48% | 33.2만 |
|---|
| 2026.03.16 | ₩3,755 | ₩4,056 | ₩3,111 | ₩3,232 | -13.93% | 47.4만 |
|---|
| 2026.03.13 | ₩5,900 | ₩5,900 | ₩3,433 | ₩3,755 | -36.36% | 113.5만 |
|---|
| 2026.03.12 | ₩6,249 | ₩6,611 | ₩6,115 | ₩6,115 | -2.15% | 19.7만 |
|---|
| 2026.03.11 | ₩6,557 | ₩6,678 | ₩6,034 | ₩6,383 | -2.66% | 37.9만 |
|---|
| 2026.03.10 | ₩6,624 | ₩6,960 | ₩6,209 | ₩6,691 | +1.01% | 33.2만 |
|---|
| 2026.03.09 | ₩6,933 | ₩7,000 | ₩5,820 | ₩6,517 | -6.00% | 57.8만 |
|---|
| 2026.03.06 | ₩6,960 | ₩8,150 | ₩6,705 | ₩7,107 | +2.12% | 61만 |
|---|
| 2026.03.05 | ₩6,839 | ₩7,711 | ₩6,504 | ₩7,201 | +5.29% | 62.2만 |
|---|
| 2026.03.04 | ₩6,303 | ₩7,603 | ₩6,048 | ₩7,054 | +11.91% | 103.8만 |
|---|
| 2026.03.03 | ₩6,544 | ₩7,979 | ₩5,766 | ₩6,356 | -2.87% | 133.6만 |
|---|
| 2026.03.02 | ₩7,235 | ₩7,349 | ₩6,034 | ₩6,973 | -3.61% | 229.3만 |
|---|
| 2026.02.27 | ₩8,482 | ₩10,607 | ₩7,704 | ₩8,783 | +3.56% | 1901.5만 |
|---|
| 2026.02.26 | ₩6,691 | ₩7,121 | ₩5,471 | ₩7,000 | +4.61% | 487.2만 |
|---|
| 2026.02.25 | ₩4,640 | ₩7,375 | ₩4,600 | ₩7,121 | +53.47% | 1585.1만 |
|---|
| 2026.02.24 | ₩4,626 | ₩5,082 | ₩3,862 | ₩4,439 | -4.06% | 1219.6만 |
|---|
| 2026.02.23 | ₩3,849 | ₩4,291 | ₩3,688 | ₩4,036 | +4.88% | 333.4만 |
|---|
| 2026.02.20 | ₩4,077 | ₩4,667 | ₩3,339 | ₩3,862 | -5.26% | 7656.2만 |
|---|
| 2026.02.19 | ₩3,540 | ₩3,607 | ₩2,776 | ₩3,004 | -15.15% | 2241.2만 |
|---|
| 2026.02.18 | ₩1,636 | ₩3,822 | ₩1,625 | ₩2,856 | +74.59% | 5676.7만 |
|---|
| 2026.02.17 | ₩1,730 | ₩1,730 | ₩1,582 | ₩1,596 | -7.75% | 4.4만 |
|---|
| 2026.02.13 | ₩1,690 | ₩1,810 | ₩1,651 | ₩1,703 | +0.79% | 4.5만 |
|---|
| 2026.02.12 | ₩1,824 | ₩1,841 | ₩1,609 | ₩1,730 | -5.15% | 6.9만 |
|---|
| 2026.02.11 | ₩1,837 | ₩1,985 | ₩1,716 | ₩1,770 | -3.65% | 6.6만 |
|---|
| 2026.02.10 | ₩1,784 | ₩2,025 | ₩1,663 | ₩1,837 | +3.01% | 8.2만 |
|---|
| 2026.02.09 | ₩1,864 | ₩1,864 | ₩1,596 | ₩1,797 | -3.60% | 8.8만 |
|---|
| 2026.02.06 | ₩1,408 | ₩1,864 | ₩1,301 | ₩1,730 | +22.86% | 34.5만 |
|---|
| 2026.02.05 | ₩1,623 | ₩1,703 | ₩1,408 | ₩1,408 | -13.22% | 14.5만 |
|---|
| 2026.02.04 | ₩1,864 | ₩1,864 | ₩1,609 | ₩1,636 | -12.23% | 7.5만 |
|---|
| 2026.02.03 | ₩1,931 | ₩1,971 | ₩1,757 | ₩1,824 | -5.56% | 10.2만 |
|---|
| 2026.02.02 | ₩2,038 | ₩2,065 | ₩1,918 | ₩1,944 | -4.61% | 8.3만 |
|---|
| 2026.01.30 | ₩2,105 | ₩2,144 | ₩1,985 | ₩2,025 | -3.82% | 9만 |
|---|
| 2026.01.29 | ₩2,320 | ₩2,360 | ₩2,054 | ₩2,146 | -7.51% | 20.6만 |
|---|
| 2026.01.28 | ₩2,467 | ₩2,508 | ₩2,293 | ₩2,387 | -3.26% | 76.4만 |
|---|
| 2026.01.27 | ₩2,427 | ₩2,494 | ₩2,308 | ₩2,467 | +1.66% | 5만 |
|---|
| 2026.01.26 | ₩2,615 | ₩2,632 | ₩2,400 | ₩2,427 | -7.18% | 5.2만 |
|---|
| 2026.01.23 | ₩2,655 | ₩2,715 | ₩2,561 | ₩2,602 | -2.02% | 7.9만 |
|---|
| 2026.01.22 | ₩2,481 | ₩2,655 | ₩2,387 | ₩2,655 | +7.03% | 10.6만 |
|---|
| 2026.01.21 | ₩2,387 | ₩2,508 | ₩2,214 | ₩2,467 | +3.37% | 12.6만 |
|---|
| 2026.01.20 | ₩2,400 | ₩2,400 | ₩2,253 | ₩2,347 | -2.23% | 5.1만 |
|---|
| 2026.01.16 | ₩2,347 | ₩2,508 | ₩2,293 | ₩2,427 | +3.43% | 8.6만 |
|---|
| 2026.01.15 | ₩2,481 | ₩2,488 | ₩2,320 | ₩2,360 | -4.86% | 10.9만 |
|---|
| 2026.01.14 | ₩2,374 | ₩2,481 | ₩2,199 | ₩2,441 | +2.82% | 17.8만 |
|---|
| 2026.01.13 | ₩2,602 | ₩2,656 | ₩2,414 | ₩2,454 | -5.67% | 19.1만 |
|---|
| 2026.01.12 | ₩2,655 | ₩2,682 | ₩2,333 | ₩2,602 | -2.02% | 34.1만 |
|---|
| 2026.01.09 | ₩3,151 | ₩3,151 | ₩2,588 | ₩2,749 | -12.77% | 44.9만 |
|---|
| 2026.01.08 | ₩3,527 | ₩3,567 | ₩3,000 | ₩3,218 | -8.75% | 64.6만 |
|---|
| 2026.01.07 | ₩4,345 | ₩4,345 | ₩3,688 | ₩3,741 | -13.89% | 2030.1만 |
|---|
| 2026.01.06 | ₩4,278 | ₩4,278 | ₩3,723 | ₩3,963 | -7.37% | 1.9만 |
|---|
| 2026.01.05 | ₩3,822 | ₩4,083 | ₩3,822 | ₩3,996 | +4.56% | 2.3만 |
|---|
| 2026.01.02 | ₩3,741 | ₩3,839 | ₩3,674 | ₩3,808 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩4,117 | ₩4,117 | ₩3,542 | ₩3,634 | -11.73% | 5.4만 |
|---|
| 2025.12.30 | ₩4,264 | ₩4,278 | ₩3,768 | ₩4,264 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩4,305 | ₩4,600 | ₩4,036 | ₩4,211 | -2.18% | 3.5만 |
|---|
| 2025.12.26 | ₩4,707 | ₩4,707 | ₩4,372 | ₩4,465 | -5.13% | 8.1천 |
|---|
| 2025.12.24 | ₩4,425 | ₩4,734 | ₩4,338 | ₩4,586 | +3.64% | 1만 |
|---|
| 2025.12.23 | ₩4,626 | ₩4,667 | ₩4,452 | ₩4,506 | -2.61% | 1.6만 |
|---|
| 2025.12.22 | ₩4,358 | ₩4,962 | ₩4,224 | ₩4,693 | +7.69% | 11.7만 |
|---|
| 2025.12.19 | ₩3,929 | ₩4,331 | ₩3,929 | ₩4,331 | +10.24% | 2.5만 |
|---|
| 2025.12.18 | ₩3,782 | ₩4,039 | ₩3,768 | ₩3,782 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩4,197 | ₩4,374 | ₩3,755 | ₩3,782 | -9.90% | 1.5만 |
|---|
| 2025.12.16 | ₩4,170 | ₩4,338 | ₩3,983 | ₩4,150 | -0.48% | 1.6만 |
|---|
| 2025.12.15 | ₩4,854 | ₩4,854 | ₩4,130 | ₩4,130 | -14.92% | 2.6만 |
|---|
| 2025.12.12 | ₩5,053 | ₩5,053 | ₩4,479 | ₩4,720 | -6.58% | 2.6만 |
|---|
| 2025.12.11 | ₩5,149 | ₩5,243 | ₩4,948 | ₩4,962 | -3.65% | 7.3천 |
|---|
| 2025.12.10 | ₩5,042 | ₩5,230 | ₩4,828 | ₩5,055 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩4,747 | ₩5,739 | ₩4,747 | ₩5,163 | +8.76% | 6.4만 |
|---|
| 2025.12.08 | ₩5,109 | ₩5,604 | ₩4,398 | ₩4,801 | -6.04% | 3.7만 |
|---|
| 2025.12.05 | ₩4,063 | ₩4,895 | ₩4,063 | ₩4,895 | +20.46% | 3.7만 |
|---|
| 2025.12.04 | ₩3,922 | ₩4,157 | ₩3,896 | ₩4,077 | +3.93% | 6.5천 |
|---|
| 2025.12.03 | ₩4,197 | ₩4,197 | ₩3,822 | ₩3,862 | -7.99% | 2.1만 |
|---|
| 2025.12.02 | ₩4,090 | ₩4,090 | ₩3,889 | ₩3,889 | -4.92% | 5.8천 |
|---|
| 2025.12.01 | ₩3,849 | ₩3,996 | ₩3,849 | ₩3,875 | +0.70% | 6.2천 |
|---|
| 2025.11.28 | ₩4,109 | ₩4,109 | ₩3,808 | ₩3,862 | -6.01% | 9.4천 |
|---|
| 2025.11.26 | ₩3,942 | ₩4,318 | ₩3,942 | ₩3,942 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩4,251 | ₩4,251 | ₩3,835 | ₩3,929 | -7.57% | 1.9만 |
|---|
| 2025.11.24 | ₩3,379 | ₩4,405 | ₩3,379 | ₩4,264 | +26.19% | 5.7만 |
|---|
| 2025.11.21 | ₩3,312 | ₩3,527 | ₩3,299 | ₩3,461 | +4.49% | 1.4만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,755 | ₩3,326 | ₩3,326 | -3.88% | 4.1만 |
|---|
| 2025.11.19 | ₩3,886 | ₩3,886 | ₩3,251 | ₩3,433 | -11.66% | 8만 |
|---|
| 2025.11.18 | ₩4,010 | ₩4,227 | ₩3,594 | ₩3,661 | -8.70% | 5만 |
|---|
| 2025.11.17 | ₩4,573 | ₩4,699 | ₩3,929 | ₩4,010 | -12.32% | 7.3만 |
|---|
| 2025.11.14 | ₩4,626 | ₩4,689 | ₩4,425 | ₩4,573 | -1.16% | 2.2만 |
|---|
| 2025.11.13 | ₩4,948 | ₩5,216 | ₩4,559 | ₩4,559 | -7.86% | 1.8만 |
|---|
| 2025.11.12 | ₩5,190 | ₩5,337 | ₩5,015 | ₩5,015 | -3.36% | 6.9천 |
|---|
| 2025.11.11 | ₩5,163 | ₩5,163 | ₩4,962 | ₩5,109 | -1.04% | 6천 |
|---|
| 2025.11.10 | ₩5,203 | ₩5,351 | ₩5,097 | ₩5,176 | -0.52% | 1.6만 |
|---|
| 2025.11.07 | ₩4,935 | ₩5,176 | ₩4,801 | ₩5,176 | +4.89% | 1.2만 |
|---|
| 2025.11.06 | ₩5,395 | ₩5,395 | ₩4,962 | ₩4,988 | -7.53% | 1.6만 |
|---|
| 2025.11.05 | ₩4,854 | ₩5,485 | ₩4,854 | ₩5,243 | +8.01% | 11.7만 |
|---|
| 2025.11.04 | ₩5,149 | ₩5,257 | ₩4,854 | ₩4,854 | -5.73% | 2.7만 |
|---|
| 2025.11.03 | ₩5,498 | ₩5,552 | ₩5,297 | ₩5,337 | -2.93% | 1.2만 |
|---|
| 2025.10.31 | ₩5,632 | ₩5,768 | ₩5,418 | ₩5,418 | -3.81% | 4.2만 |
|---|
| 2025.10.30 | ₩5,431 | ₩5,632 | ₩5,364 | ₩5,619 | +3.46% | 1.8만 |
|---|
| 2025.10.29 | ₩5,699 | ₩6,088 | ₩5,503 | ₩5,503 | -3.44% | 1.6만 |
|---|
| 2025.10.28 | ₩5,243 | ₩6,021 | ₩5,176 | ₩5,686 | +8.44% | 7.6만 |
|---|
| 2025.10.27 | ₩5,578 | ₩5,596 | ₩5,163 | ₩5,243 | -6.01% | 4.6만 |
|---|
| 2025.10.24 | ₩5,391 | ₩5,659 | ₩5,344 | ₩5,431 | +0.75% | 1.7만 |
|---|
| 2025.10.23 | ₩5,565 | ₩5,739 | ₩5,270 | ₩5,310 | -4.58% | 7.5만 |
|---|
| 2025.10.22 | ₩5,672 | ₩5,790 | ₩5,401 | ₩5,545 | -2.25% | 2.7만 |
|---|
| 2025.10.21 | ₩6,115 | ₩6,115 | ₩5,806 | ₩5,827 | -4.71% | 4.8만 |
|---|
| 2025.10.20 | ₩5,860 | ₩6,209 | ₩5,565 | ₩6,021 | +2.75% | 3.2만 |
|---|
| 2025.10.17 | ₩5,880 | ₩5,880 | ₩5,672 | ₩5,746 | -2.28% | 2.4만 |
|---|
| 2025.10.16 | ₩6,101 | ₩6,169 | ₩5,713 | ₩5,806 | -4.84% | 2.9만 |
|---|
| 2025.10.15 | ₩6,021 | ₩6,249 | ₩5,646 | ₩6,055 | +0.56% | 6.2만 |
|---|
| 2025.10.14 | ₩5,766 | ₩6,061 | ₩5,404 | ₩6,021 | +4.42% | 3.5만 |
|---|
| 2025.10.13 | ₩5,619 | ₩5,947 | ₩5,619 | ₩5,947 | +5.85% | 2.9만 |
|---|
| 2025.10.10 | ₩6,008 | ₩6,182 | ₩5,498 | ₩5,565 | -7.37% | 3.6만 |
|---|