시장 데이터를 불러오는 중
전체 종목
Cardlytics, Inc. - Common Stock 과거 주가
Cardlytics, Inc. - Common Stock · CDLX · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardlytics, Inc. - Common Stock · CDLX · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,588 | ₩2,870 | ₩2,534 | ₩2,762 | +6.74% | 9.5만 |
| 2026.10.08 | ₩2,977 | ₩3,044 | ₩2,454 | ₩2,615 | -12.16% | 31.5만 |
| 2026.10.07 | ₩3,419 | ₩3,513 | ₩2,856 | ₩3,057 | -10.59% | 7.9만 |
| 2026.10.06 | ₩3,687 | ₩4,130 | ₩3,433 | ₩3,486 | -5.45% | 8만 |
| 2026.10.05 | ₩3,339 | ₩3,808 | ₩3,339 | ₩3,701 | +10.84% | 9만 |
| 2026.10.02 | ₩3,527 | ₩3,701 | ₩3,312 | ₩3,392 | -3.80% | 7.6만 |
| 2026.10.01 | ₩3,942 | ₩3,942 | ₩3,513 | ₩3,540 | -10.20% | 6.5만 |
| 2026.09.30 | ₩4,050 | ₩4,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,942 |
| -2.65% |
| 2.5만 |
| 2026.09.29 | ₩4,251 | ₩4,277 | ₩4,023 | ₩4,050 | -4.73% | 4.2만 |
|---|
| 2026.09.28 | ₩4,398 | ₩4,412 | ₩4,170 | ₩4,210 | -4.27% | 2.6만 |
|---|
| 2026.09.25 | ₩4,559 | ₩4,713 | ₩4,304 | ₩4,425 | -2.94% | 3.8만 |
|---|
| 2026.09.24 | ₩4,613 | ₩4,747 | ₩4,552 | ₩4,626 | +0.29% | 2.6만 |
|---|
| 2026.09.23 | ₩4,747 | ₩4,800 | ₩4,613 | ₩4,613 | -2.82% | 2.5만 |
|---|
| 2026.09.22 | ₩4,908 | ₩4,980 | ₩4,787 | ₩4,800 | -2.19% | 2.3만 |
|---|
| 2026.09.21 | ₩5,109 | ₩5,122 | ₩4,894 | ₩4,935 | -3.41% | 3.9만 |
|---|
| 2026.09.18 | ₩5,203 | ₩5,270 | ₩5,028 | ₩5,028 | -3.35% | 2.1만 |
|---|
| 2026.09.17 | ₩5,337 | ₩5,370 | ₩5,177 | ₩5,216 | -2.26% | 2.2만 |
|---|
| 2026.09.16 | ₩5,511 | ₩5,538 | ₩5,197 | ₩5,256 | -4.62% | 2.8만 |
|---|
| 2026.09.15 | ₩5,390 | ₩5,618 | ₩5,225 | ₩5,457 | +1.24% | 1.8만 |
|---|
| 2026.09.14 | ₩5,431 | ₩5,799 | ₩5,293 | ₩5,417 | -0.25% | 9만 |
|---|
| 2026.09.11 | ₩5,545 | ₩5,739 | ₩5,498 | ₩5,565 | +0.36% | 4.5만 |
|---|
| 2026.09.10 | ₩5,592 | ₩5,739 | ₩5,471 | ₩5,538 | -0.96% | 5.5만 |
|---|
| 2026.09.09 | ₩4,988 | ₩5,739 | ₩4,988 | ₩5,726 | +14.78% | 11.8만 |
|---|
| 2026.09.08 | ₩4,867 | ₩5,095 | ₩4,763 | ₩5,015 | +3.03% | 3만 |
|---|
| 2026.09.04 | ₩4,854 | ₩4,948 | ₩4,854 | ₩4,854 | 0.00% | 7.3천 |
|---|
| 2026.09.03 | ₩5,015 | ₩5,149 | ₩4,867 | ₩4,881 | -2.67% | 1.7만 |
|---|
| 2026.09.02 | ₩4,935 | ₩5,149 | ₩4,881 | ₩4,988 | +1.09% | 2.7만 |
|---|
| 2026.09.01 | ₩5,404 | ₩5,404 | ₩4,935 | ₩4,988 | -7.69% | 4.2만 |
|---|
| 2026.08.31 | ₩5,377 | ₩5,525 | ₩5,176 | ₩5,404 | +0.50% | 6.4만 |
|---|
| 2026.08.28 | ₩5,464 | ₩5,547 | ₩5,377 | ₩5,390 | -1.35% | 6.7천 |
|---|
| 2026.08.27 | ₩5,551 | ₩5,685 | ₩5,377 | ₩5,377 | -3.14% | 9천 |
|---|
| 2026.08.26 | ₩5,645 | ₩5,699 | ₩5,464 | ₩5,538 | -1.90% | 2.5만 |
|---|
| 2026.08.25 | ₩5,739 | ₩5,940 | ₩5,457 | ₩5,739 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩5,681 | ₩5,806 | ₩5,592 | ₩5,739 | +1.01% | 3.9만 |
|---|
| 2026.08.21 | ₩5,766 | ₩5,900 | ₩5,708 | ₩5,766 | 0.00% | 9.9천 |
|---|
| 2026.08.20 | ₩5,806 | ₩5,895 | ₩5,585 | ₩5,766 | -0.69% | 4.7만 |
|---|
| 2026.08.19 | ₩5,498 | ₩6,581 | ₩5,498 | ₩5,712 | +3.90% | 10.8만 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,605 | ₩5,357 | ₩5,525 | +2.49% | 5.3만 |
|---|
| 2026.08.17 | ₩5,498 | ₩5,699 | ₩5,149 | ₩5,431 | -1.22% | 8만 |
|---|
| 2026.08.14 | ₩5,659 | ₩5,726 | ₩5,390 | ₩5,672 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩5,632 | ₩5,846 | ₩5,551 | ₩5,712 | +1.43% | 4만 |
|---|
| 2026.08.12 | ₩5,176 | ₩5,726 | ₩5,038 | ₩5,632 | +8.81% | 5.1만 |
|---|
| 2026.08.11 | ₩5,042 | ₩5,176 | ₩4,894 | ₩5,109 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩4,800 | ₩5,256 | ₩4,800 | ₩5,095 | +6.15% | 1.8만 |
|---|
| 2026.08.07 | ₩4,680 | ₩4,975 | ₩4,680 | ₩4,894 | +4.58% | 3.3만 |
|---|
| 2026.08.06 | ₩5,350 | ₩5,806 | ₩4,720 | ₩4,720 | -11.78% | 13.9만 |
|---|
| 2026.08.05 | ₩5,283 | ₩5,605 | ₩5,256 | ₩5,484 | +3.81% | 7.7만 |
|---|
| 2026.08.04 | ₩5,364 | ₩5,618 | ₩5,230 | ₩5,390 | +0.50% | 7.3만 |
|---|
| 2026.08.03 | ₩5,122 | ₩5,605 | ₩5,122 | ₩5,457 | +6.54% | 3.3만 |
|---|
| 2026.07.31 | ₩5,095 | ₩5,270 | ₩4,941 | ₩5,015 | -1.58% | 1.7만 |
|---|
| 2026.07.30 | ₩5,109 | ₩5,216 | ₩4,988 | ₩5,095 | -0.26% | 5.7천 |
|---|
| 2026.07.29 | ₩5,055 | ₩5,350 | ₩5,028 | ₩5,122 | +1.33% | 2.2만 |
|---|
| 2026.07.28 | ₩4,975 | ₩5,364 | ₩4,948 | ₩5,149 | +3.50% | 4.1만 |
|---|
| 2026.07.27 | ₩4,854 | ₩5,095 | ₩4,693 | ₩5,015 | +3.31% | 4.6만 |
|---|
| 2026.07.24 | ₩5,176 | ₩5,297 | ₩4,854 | ₩4,854 | -6.22% | 7.6만 |
|---|
| 2026.07.23 | ₩5,377 | ₩5,659 | ₩5,162 | ₩5,162 | -3.99% | 4.2만 |
|---|
| 2026.07.22 | ₩5,370 | ₩5,565 | ₩5,230 | ₩5,498 | +2.37% | 2.7만 |
|---|
| 2026.07.21 | ₩5,243 | ₩5,592 | ₩5,069 | ₩5,310 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩5,551 | ₩5,551 | ₩5,223 | ₩5,243 | -5.56% | 10.3만 |
|---|
| 2026.07.17 | ₩5,498 | ₩5,665 | ₩5,270 | ₩5,605 | +1.95% | 3.6만 |
|---|
| 2026.07.16 | ₩5,766 | ₩5,817 | ₩5,451 | ₩5,538 | -3.95% | 2.3만 |
|---|
| 2026.07.15 | ₩5,712 | ₩6,061 | ₩5,645 | ₩5,766 | +0.94% | 2.7만 |
|---|
| 2026.07.14 | ₩5,592 | ₩5,739 | ₩5,310 | ₩5,659 | +1.20% | 6.1만 |
|---|
| 2026.07.13 | ₩5,820 | ₩5,820 | ₩5,421 | ₩5,592 | -3.92% | 3.8만 |
|---|
| 2026.07.10 | ₩5,578 | ₩5,820 | ₩5,578 | ₩5,793 | +3.85% | 5.1만 |
|---|
| 2026.07.09 | ₩5,377 | ₩5,779 | ₩5,377 | ₩5,578 | +3.74% | 5.5만 |
|---|
| 2026.07.08 | ₩5,645 | ₩5,719 | ₩5,297 | ₩5,377 | -4.75% | 12.8만 |
|---|
| 2026.07.07 | ₩5,779 | ₩5,951 | ₩5,444 | ₩5,712 | -1.16% | 8.2만 |
|---|
| 2026.07.06 | ₩5,846 | ₩6,098 | ₩5,699 | ₩5,860 | +0.23% | 5.9만 |
|---|
| 2026.07.02 | ₩5,994 | ₩6,128 | ₩5,712 | ₩5,994 | 0.00% | 6.2만 |
|---|
| 2026.07.01 | ₩5,980 | ₩6,477 | ₩5,791 | ₩5,954 | -0.45% | 7.5만 |
|---|
| 2026.06.30 | ₩6,463 | ₩6,584 | ₩6,007 | ₩6,021 | -6.85% | 6.3만 |
|---|
| 2026.06.29 | ₩6,396 | ₩6,678 | ₩6,329 | ₩6,530 | +2.10% | 5.9만 |
|---|
| 2026.06.26 | ₩6,643 | ₩6,825 | ₩6,316 | ₩6,316 | -4.93% | 9.8만 |
|---|
| 2026.06.25 | ₩7,187 | ₩7,187 | ₩6,651 | ₩6,664 | -7.28% | 5.2만 |
|---|
| 2026.06.24 | ₩7,107 | ₩7,321 | ₩6,986 | ₩7,187 | +1.13% | 4.1만 |
|---|
| 2026.06.23 | ₩6,839 | ₩7,294 | ₩6,785 | ₩7,160 | +4.71% | 5.9만 |
|---|
| 2026.06.22 | ₩6,865 | ₩7,026 | ₩6,369 | ₩6,999 | +1.95% | 11.3만 |
|---|
| 2026.06.18 | ₩6,705 | ₩7,013 | ₩6,572 | ₩6,973 | +4.00% | 4.3만 |
|---|
| 2026.06.17 | ₩7,067 | ₩7,348 | ₩6,623 | ₩6,691 | -5.31% | 4.1만 |
|---|
| 2026.06.16 | ₩7,160 | ₩7,254 | ₩6,812 | ₩7,026 | -1.87% | 4.3만 |
|---|
| 2026.06.15 | ₩7,308 | ₩7,643 | ₩7,120 | ₩7,187 | -1.65% | 7.1만 |
|---|
| 2026.06.12 | ₩6,865 | ₩7,627 | ₩6,745 | ₩7,254 | +5.66% | 12.2만 |
|---|
| 2026.06.11 | ₩6,396 | ₩6,865 | ₩6,208 | ₩6,865 | +7.34% | 8.3만 |
|---|
| 2026.06.10 | ₩6,208 | ₩6,691 | ₩6,156 | ₩6,477 | +4.32% | 10.9만 |
|---|
| 2026.06.09 | ₩6,973 | ₩6,973 | ₩6,034 | ₩6,383 | -8.46% | 20만 |
|---|
| 2026.06.08 | ₩7,227 | ₩8,582 | ₩6,302 | ₩6,973 | -3.53% | 42.9만 |
|---|
| 2026.06.05 | ₩8,206 | ₩8,314 | ₩7,375 | ₩8,019 | -2.29% | 14.2만 |
|---|
| 2026.06.04 | ₩8,448 | ₩8,917 | ₩7,978 | ₩8,179 | -3.17% | 5.5만 |
|---|
| 2026.06.03 | ₩8,716 | ₩8,823 | ₩8,407 | ₩8,716 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩8,850 | ₩9,158 | ₩8,488 | ₩8,743 | -1.21% | 5.6만 |
|---|
| 2026.06.01 | ₩9,038 | ₩9,292 | ₩8,890 | ₩9,078 | +0.45% | 3.4만 |
|---|
| 2026.05.29 | ₩9,400 | ₩9,601 | ₩9,051 | ₩9,051 | -3.71% | 5.4만 |
|---|
| 2026.05.28 | ₩9,400 | ₩10,057 | ₩9,252 | ₩9,561 | +1.71% | 5.8만 |
|---|
| 2026.05.27 | ₩9,654 | ₩10,057 | ₩9,467 | ₩9,574 | -0.83% | 3.2만 |
|---|
| 2026.05.26 | ₩9,748 | ₩9,923 | ₩9,319 | ₩9,668 | -0.83% | 3.1만 |
|---|
| 2026.05.22 | ₩10,030 | ₩10,057 | ₩9,252 | ₩9,292 | -7.35% | 2.3만 |
|---|
| 2026.05.21 | ₩9,842 | ₩10,218 | ₩9,105 | ₩9,775 | -0.68% | 4.9만 |
|---|
| 2026.05.20 | ₩8,488 | ₩10,057 | ₩8,488 | ₩9,722 | +14.53% | 17.7만 |
|---|
| 2026.05.19 | ₩8,059 | ₩8,635 | ₩7,804 | ₩7,992 | -0.83% | 9.1만 |
|---|
| 2026.05.18 | ₩8,582 | ₩8,716 | ₩8,099 | ₩8,126 | -5.31% | 5.7만 |
|---|
| 2026.05.15 | ₩8,984 | ₩8,984 | ₩8,327 | ₩8,474 | -5.67% | 6.4만 |
|---|
| 2026.05.14 | ₩8,984 | ₩9,252 | ₩8,609 | ₩8,676 | -3.43% | 4.8만 |
|---|
| 2026.05.13 | ₩8,850 | ₩9,507 | ₩8,582 | ₩8,917 | +0.76% | 7.5만 |
|---|
| 2026.05.12 | ₩8,729 | ₩9,252 | ₩8,059 | ₩9,051 | +3.69% | 13.6만 |
|---|
| 2026.05.11 | ₩8,045 | ₩9,051 | ₩7,911 | ₩8,729 | +8.50% | 12.6만 |
|---|
| 2026.05.08 | ₩11,854 | ₩11,854 | ₩7,643 | ₩8,582 | -27.60% | 39.2만 |
|---|
| 2026.05.07 | ₩10,472 | ₩10,955 | ₩10,325 | ₩10,486 | +0.13% | 7.8만 |
|---|
| 2026.05.06 | ₩10,727 | ₩10,995 | ₩10,057 | ₩10,660 | -0.63% | 11만 |
|---|
| 2026.05.05 | ₩11,733 | ₩12,041 | ₩11,250 | ₩11,250 | -4.11% | 6만 |
|---|
| 2026.05.04 | ₩11,800 | ₩12,323 | ₩11,760 | ₩11,800 | 0.00% | 5.3만 |
|---|
| 2026.05.01 | ₩12,082 | ₩12,350 | ₩11,934 | ₩12,269 | +1.55% | 5만 |
|---|
| 2026.04.30 | ₩12,068 | ₩12,309 | ₩11,679 | ₩12,028 | -0.33% | 5.4만 |
|---|
| 2026.04.29 | ₩12,323 | ₩12,323 | ₩11,693 | ₩12,068 | -2.07% | 5.1만 |
|---|
| 2026.04.28 | ₩12,229 | ₩12,390 | ₩11,854 | ₩12,135 | -0.77% | 3.9만 |
|---|
| 2026.04.27 | ₩12,712 | ₩12,712 | ₩11,974 | ₩12,082 | -4.96% | 6.9만 |
|---|
| 2026.04.24 | ₩13,074 | ₩13,208 | ₩12,309 | ₩12,470 | -4.62% | 6.4만 |
|---|
| 2026.04.23 | ₩13,342 | ₩13,945 | ₩12,886 | ₩13,007 | -2.51% | 14.7만 |
|---|
| 2026.04.22 | ₩13,141 | ₩13,342 | ₩12,752 | ₩13,275 | +1.02% | 5.6만 |
|---|
| 2026.04.21 | ₩13,409 | ₩13,878 | ₩12,752 | ₩13,034 | -2.80% | 8.4만 |
|---|
| 2026.04.20 | ₩13,396 | ₩14,053 | ₩13,168 | ₩13,677 | +2.10% | 10.6만 |
|---|
| 2026.04.17 | ₩13,114 | ₩13,945 | ₩13,020 | ₩13,543 | +3.27% | 13.9만 |
|---|
| 2026.04.16 | ₩13,275 | ₩13,543 | ₩12,484 | ₩12,765 | -3.84% | 8.3만 |
|---|
| 2026.04.15 | ₩12,739 | ₩13,677 | ₩12,672 | ₩13,543 | +6.32% | 11.1만 |
|---|
| 2026.04.14 | ₩13,543 | ₩14,026 | ₩12,752 | ₩12,953 | -4.36% | 12.9만 |
|---|
| 2026.04.13 | ₩12,122 | ₩13,476 | ₩11,800 | ₩13,141 | +8.41% | 10.6만 |
|---|
| 2026.04.10 | ₩13,007 | ₩13,060 | ₩11,773 | ₩12,014 | -7.63% | 19.3만 |
|---|
| 2026.04.09 | ₩14,214 | ₩14,214 | ₩12,886 | ₩12,993 | -8.58% | 24.9만 |
|---|
| 2026.04.08 | ₩15,756 | ₩15,756 | ₩13,945 | ₩14,079 | -10.64% | 30.1만 |
|---|
| 2026.04.07 | ₩15,957 | ₩16,627 | ₩15,152 | ₩15,420 | -3.36% | 35.4만 |
|---|
| 2026.04.06 | ₩15,554 | ₩16,560 | ₩15,152 | ₩15,823 | +1.72% | 25.5만 |
|---|
| 2026.04.02 | ₩13,275 | ₩15,286 | ₩13,007 | ₩15,152 | +14.14% | 21.4만 |
|---|
| 2026.04.01 | ₩14,214 | ₩14,214 | ₩12,913 | ₩13,409 | -5.66% | 15.1만 |
|---|
| 2026.03.31 | ₩12,604 | ₩14,482 | ₩12,537 | ₩14,079 | +11.70% | 19만 |
|---|
| 2026.03.30 | ₩13,101 | ₩13,101 | ₩11,733 | ₩12,055 | -7.98% | 11.6만 |
|---|
| 2026.03.27 | ₩14,079 | ₩14,214 | ₩12,336 | ₩12,497 | -11.24% | 17만 |
|---|
| 2026.03.26 | ₩15,018 | ₩15,152 | ₩13,275 | ₩13,543 | -9.82% | 22.1만 |
|---|
| 2026.03.25 | ₩13,543 | ₩15,823 | ₩13,141 | ₩14,214 | +4.95% | 49.5만 |
|---|
| 2026.03.24 | ₩13,034 | ₩13,543 | ₩12,229 | ₩12,591 | -3.40% | 14.3만 |
|---|
| 2026.03.23 | ₩12,980 | ₩14,348 | ₩11,733 | ₩12,229 | -5.79% | 47.5만 |
|---|
| 2026.03.20 | ₩10,459 | ₩11,800 | ₩9,869 | ₩11,062 | +5.77% | 15.1만 |
|---|
| 2026.03.19 | ₩9,601 | ₩10,580 | ₩9,453 | ₩10,177 | +6.01% | 7.4만 |
|---|
| 2026.03.18 | ₩9,815 | ₩10,057 | ₩9,520 | ₩9,722 | -0.96% | 17.4만 |
|---|
| 2026.03.17 | ₩9,789 | ₩10,767 | ₩9,654 | ₩9,789 | 0.00% | 6.3만 |
|---|
| 2026.03.16 | ₩9,064 | ₩9,842 | ₩9,064 | ₩9,346 | +3.11% | 5만 |
|---|
| 2026.03.13 | ₩9,453 | ₩9,507 | ₩8,930 | ₩9,051 | -4.26% | 7.2만 |
|---|
| 2026.03.12 | ₩9,440 | ₩9,990 | ₩8,957 | ₩8,971 | -4.97% | 7.9만 |
|---|
| 2026.03.11 | ₩9,654 | ₩9,923 | ₩8,930 | ₩9,427 | -2.36% | 7.4만 |
|---|
| 2026.03.10 | ₩10,057 | ₩10,057 | ₩8,904 | ₩9,440 | -6.13% | 9.2만 |
|---|
| 2026.03.09 | ₩10,459 | ₩10,459 | ₩9,440 | ₩9,896 | -5.38% | 11만 |
|---|
| 2026.03.06 | ₩10,539 | ₩10,875 | ₩10,325 | ₩10,459 | -0.76% | 7.6만 |
|---|
| 2026.03.05 | ₩11,237 | ₩11,666 | ₩10,647 | ₩10,942 | -2.63% | 10.8만 |
|---|
| 2026.03.04 | ₩11,398 | ₩12,229 | ₩10,848 | ₩12,068 | +5.88% | 7.2만 |
|---|
| 2026.03.03 | ₩10,995 | ₩11,344 | ₩10,070 | ₩11,116 | +1.10% | 11.8만 |
|---|
| 2026.03.02 | ₩11,532 | ₩11,639 | ₩10,995 | ₩11,103 | -3.72% | 6.6만 |
|---|
| 2026.02.27 | ₩11,532 | ₩12,202 | ₩11,264 | ₩11,585 | +0.47% | 6.7만 |
|---|
| 2026.02.26 | ₩12,135 | ₩12,350 | ₩11,398 | ₩11,813 | -2.65% | 4.4만 |
|---|
| 2026.02.25 | ₩11,800 | ₩12,658 | ₩11,666 | ₩11,827 | +0.23% | 6.6만 |
|---|
| 2026.02.24 | ₩11,465 | ₩12,524 | ₩11,438 | ₩11,639 | +1.52% | 9.4만 |
|---|
| 2026.02.23 | ₩12,202 | ₩12,202 | ₩11,210 | ₩11,465 | -6.04% | 6.2만 |
|---|
| 2026.02.20 | ₩12,108 | ₩14,079 | ₩11,706 | ₩12,175 | +0.55% | 12.6만 |
|---|
| 2026.02.19 | ₩12,256 | ₩12,403 | ₩11,666 | ₩11,880 | -3.06% | 4만 |
|---|
| 2026.02.18 | ₩12,309 | ₩12,993 | ₩12,068 | ₩12,484 | +1.42% | 3만 |
|---|
| 2026.02.17 | ₩12,604 | ₩13,221 | ₩11,129 | ₩12,216 | -3.09% | 6.6만 |
|---|
| 2026.02.13 | ₩13,409 | ₩13,677 | ₩12,175 | ₩12,511 | -6.70% | 3만 |
|---|
| 2026.02.12 | ₩12,068 | ₩13,945 | ₩11,706 | ₩13,543 | +12.22% | 18.4만 |
|---|
| 2026.02.11 | ₩12,470 | ₩12,926 | ₩11,800 | ₩11,894 | -4.62% | 3.2만 |
|---|
| 2026.02.10 | ₩12,739 | ₩13,811 | ₩12,484 | ₩12,484 | -2.00% | 4.6만 |
|---|
| 2026.02.09 | ₩12,122 | ₩12,846 | ₩11,800 | ₩12,524 | +3.32% | 5만 |
|---|
| 2026.02.06 | ₩12,068 | ₩12,604 | ₩11,706 | ₩12,149 | +0.67% | 4.2만 |
|---|
| 2026.02.05 | ₩11,129 | ₩12,242 | ₩10,727 | ₩11,599 | +4.22% | 5.4만 |
|---|
| 2026.02.04 | ₩11,947 | ₩12,658 | ₩10,687 | ₩11,223 | -6.06% | 10.4만 |
|---|
| 2026.02.03 | ₩12,832 | ₩12,832 | ₩11,532 | ₩11,827 | -7.84% | 10.2만 |
|---|
| 2026.02.02 | ₩13,141 | ₩13,543 | ₩12,578 | ₩12,631 | -3.88% | 3.2만 |
|---|
| 2026.01.30 | ₩13,409 | ₩13,677 | ₩12,336 | ₩12,993 | -3.10% | 18.4만 |
|---|
| 2026.01.29 | ₩13,677 | ₩13,811 | ₩13,275 | ₩13,677 | 0.00% | 7.2만 |
|---|
| 2026.01.28 | ₩15,018 | ₩15,689 | ₩13,235 | ₩13,811 | -8.04% | 23.7만 |
|---|
| 2026.01.27 | ₩15,152 | ₩15,407 | ₩14,750 | ₩14,884 | -1.77% | 3.9만 |
|---|
| 2026.01.26 | ₩16,359 | ₩16,426 | ₩14,348 | ₩15,420 | -5.74% | 9.6만 |
|---|
| 2026.01.23 | ₩16,091 | ₩16,627 | ₩15,957 | ₩16,225 | +0.83% | 3.3만 |
|---|
| 2026.01.22 | ₩15,957 | ₩16,895 | ₩15,823 | ₩16,091 | +0.84% | 3.7만 |
|---|
| 2026.01.21 | ₩15,689 | ₩16,091 | ₩15,018 | ₩15,689 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩15,554 | ₩16,091 | ₩15,018 | ₩15,420 | -0.86% | 5.6만 |
|---|
| 2026.01.16 | ₩16,493 | ₩16,734 | ₩15,957 | ₩16,091 | -2.44% | 3.5만 |
|---|
| 2026.01.15 | ₩17,164 | ₩17,566 | ₩16,560 | ₩16,627 | -3.13% | 4.6만 |
|---|
| 2026.01.14 | ₩16,359 | ₩17,633 | ₩16,158 | ₩17,298 | +5.74% | 6.1만 |
|---|
| 2026.01.13 | ₩17,298 | ₩17,566 | ₩16,225 | ₩16,359 | -5.43% | 4.3만 |
|---|
| 2026.01.12 | ₩17,700 | ₩18,236 | ₩16,627 | ₩17,298 | -2.27% | 11.4만 |
|---|
| 2026.01.09 | ₩20,516 | ₩20,851 | ₩17,780 | ₩18,102 | -11.76% | 13.1만 |
|---|
| 2026.01.08 | ₩19,175 | ₩20,650 | ₩18,773 | ₩20,382 | +6.29% | 8.9만 |
|---|
| 2026.01.07 | ₩17,432 | ₩20,046 | ₩17,432 | ₩19,175 | +10.00% | 16.6만 |
|---|
| 2026.01.06 | ₩16,493 | ₩17,700 | ₩15,554 | ₩17,566 | +6.50% | 10.7만 |
|---|
| 2026.01.05 | ₩15,286 | ₩16,761 | ₩14,884 | ₩16,627 | +8.77% | 12.5만 |
|---|
| 2026.01.02 | ₩15,286 | ₩15,286 | ₩14,683 | ₩15,018 | -1.75% | 4.9만 |
|---|
| 2025.12.31 | ₩15,152 | ₩16,359 | ₩14,884 | ₩15,420 | +1.77% | 15만 |
|---|
| 2025.12.30 | ₩15,420 | ₩17,231 | ₩15,420 | ₩15,420 | 0.00% | 14.1만 |
|---|
| 2025.12.29 | ₩15,420 | ₩15,823 | ₩14,951 | ₩15,554 | +0.87% | 8.4만 |
|---|
| 2025.12.26 | ₩15,957 | ₩16,024 | ₩15,018 | ₩15,890 | -0.42% | 7.8만 |
|---|
| 2025.12.24 | ₩14,214 | ₩16,560 | ₩14,079 | ₩16,359 | +15.09% | 13.4만 |
|---|
| 2025.12.23 | ₩13,945 | ₩15,018 | ₩13,744 | ₩14,482 | +3.85% | 10.4만 |
|---|
| 2025.12.22 | ₩13,811 | ₩14,348 | ₩13,543 | ₩13,811 | 0.00% | 5.8만 |
|---|
| 2025.12.19 | ₩14,079 | ₩14,307 | ₩13,543 | ₩13,811 | -1.90% | 5.8만 |
|---|
| 2025.12.18 | ₩13,141 | ₩14,750 | ₩13,141 | ₩13,543 | +3.06% | 11.4만 |
|---|
| 2025.12.17 | ₩13,945 | ₩14,549 | ₩12,899 | ₩12,899 | -7.50% | 14.8만 |
|---|
| 2025.12.16 | ₩13,811 | ₩14,616 | ₩13,811 | ₩14,214 | +2.91% | 4.2만 |
|---|
| 2025.12.15 | ₩14,616 | ₩14,616 | ₩13,811 | ₩13,945 | -4.59% | 8.3만 |
|---|
| 2025.12.12 | ₩15,554 | ₩15,823 | ₩14,415 | ₩14,482 | -6.90% | 5.6만 |
|---|
| 2025.12.11 | ₩15,823 | ₩16,091 | ₩15,085 | ₩15,689 | -0.85% | 4.4만 |
|---|
| 2025.12.10 | ₩15,823 | ₩16,359 | ₩15,420 | ₩15,823 | 0.00% | 5.7만 |
|---|
| 2025.12.09 | ₩15,018 | ₩16,493 | ₩14,616 | ₩15,957 | +6.25% | 5.8만 |
|---|
| 2025.12.08 | ₩14,750 | ₩14,817 | ₩13,811 | ₩14,750 | 0.00% | 8만 |
|---|
| 2025.12.05 | ₩15,689 | ₩16,426 | ₩14,616 | ₩14,750 | -5.98% | 9.2만 |
|---|
| 2025.12.04 | ₩16,225 | ₩16,761 | ₩15,420 | ₩16,225 | 0.00% | 7만 |
|---|
| 2025.12.03 | ₩14,482 | ₩16,761 | ₩13,811 | ₩16,493 | +13.89% | 13.4만 |
|---|
| 2025.12.02 | ₩15,957 | ₩16,359 | ₩14,079 | ₩14,482 | -9.24% | 14.4만 |
|---|
| 2025.12.01 | ₩16,359 | ₩16,895 | ₩15,689 | ₩15,957 | -2.46% | 5.2만 |
|---|
| 2025.11.28 | ₩16,359 | ₩16,761 | ₩16,198 | ₩16,627 | +1.64% | 2.2만 |
|---|
| 2025.11.26 | ₩16,091 | ₩16,627 | ₩15,286 | ₩16,493 | +2.50% | 6.5만 |
|---|
| 2025.11.25 | ₩16,359 | ₩16,627 | ₩15,420 | ₩16,091 | -1.64% | 7.5만 |
|---|
| 2025.11.24 | ₩15,554 | ₩16,493 | ₩15,286 | ₩16,359 | +5.17% | 7.5만 |
|---|
| 2025.11.21 | ₩15,152 | ₩15,541 | ₩14,146 | ₩15,286 | +0.88% | 7.1만 |
|---|
| 2025.11.20 | ₩16,761 | ₩16,761 | ₩14,482 | ₩14,616 | -12.80% | 10만 |
|---|
| 2025.11.19 | ₩16,359 | ₩16,761 | ₩15,689 | ₩16,225 | -0.82% | 4.6만 |
|---|
| 2025.11.18 | ₩16,761 | ₩17,298 | ₩16,091 | ₩16,493 | -1.60% | 6.2만 |
|---|
| 2025.11.17 | ₩18,504 | ₩18,907 | ₩16,292 | ₩17,029 | -7.97% | 11.3만 |
|---|
| 2025.11.14 | ₩18,907 | ₩19,175 | ₩16,493 | ₩18,639 | -1.42% | 17.1만 |
|---|
| 2025.11.13 | ₩19,979 | ₩20,650 | ₩19,175 | ₩19,309 | -3.36% | 6.6만 |
|---|
| 2025.11.12 | ₩19,979 | ₩20,248 | ₩19,175 | ₩20,114 | +0.67% | 5.3만 |
|---|
| 2025.11.11 | ₩18,907 | ₩19,792 | ₩18,504 | ₩19,711 | +4.26% | 4.5만 |
|---|
| 2025.11.10 | ₩19,175 | ₩19,443 | ₩18,330 | ₩19,175 | 0.00% | 9.8만 |
|---|
| 2025.11.07 | ₩16,359 | ₩19,979 | ₩16,359 | ₩18,907 | +15.57% | 13.1만 |
|---|
| 2025.11.06 | ₩20,918 | ₩21,454 | ₩16,627 | ₩16,895 | -19.23% | 26.1만 |
|---|
| 2025.11.05 | ₩23,466 | ₩24,136 | ₩22,125 | ₩23,600 | +0.57% | 17.4만 |
|---|
| 2025.11.04 | ₩24,941 | ₩25,343 | ₩22,795 | ₩23,265 | -6.72% | 13만 |
|---|
| 2025.11.03 | ₩26,013 | ₩26,148 | ₩24,807 | ₩25,477 | -2.06% | 12.1만 |
|---|
| 2025.10.31 | ₩26,148 | ₩26,684 | ₩25,477 | ₩26,013 | -0.51% | 6.7만 |
|---|
| 2025.10.30 | ₩25,477 | ₩26,684 | ₩25,075 | ₩25,477 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩26,818 | ₩27,354 | ₩25,625 | ₩26,013 | -3.00% | 9.2만 |
|---|
| 2025.10.28 | ₩27,757 | ₩27,757 | ₩25,879 | ₩26,684 | -3.86% | 7.1만 |
|---|
| 2025.10.27 | ₩27,891 | ₩28,025 | ₩26,952 | ₩27,757 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩28,427 | ₩29,098 | ₩27,220 | ₩27,220 | -4.25% | 13.1만 |
|---|
| 2025.10.23 | ₩25,745 | ₩28,561 | ₩24,941 | ₩27,757 | +7.81% | 11.6만 |
|---|
| 2025.10.22 | ₩24,807 | ₩25,745 | ₩24,136 | ₩25,745 | +3.78% | 16.4만 |
|---|
| 2025.10.21 | ₩26,282 | ₩26,282 | ₩25,209 | ₩25,343 | -3.57% | 8.6만 |
|---|
| 2025.10.20 | ₩26,148 | ₩26,684 | ₩25,611 | ₩26,148 | 0.00% | 7.9만 |
|---|
| 2025.10.17 | ₩26,818 | ₩26,818 | ₩25,209 | ₩25,209 | -6.00% | 8.1만 |
|---|
| 2025.10.16 | ₩28,829 | ₩29,500 | ₩26,416 | ₩26,818 | -6.98% | 11.4만 |
|---|
| 2025.10.15 | ₩28,963 | ₩29,098 | ₩26,952 | ₩28,829 | -0.46% | 10.7만 |
|---|
| 2025.10.14 | ₩25,075 | ₩28,695 | ₩24,404 | ₩28,427 | +13.37% | 19.2만 |
|---|
| 2025.10.13 | ₩26,416 | ₩26,791 | ₩25,209 | ₩25,879 | -2.03% | 13.5만 |
|---|
| 2025.10.10 | ₩28,695 | ₩29,580 | ₩25,611 | ₩25,611 | -10.75% | 23.5만 |
|---|