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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,339 | ₩4,131 | ₩2,454 | ₩2,763 | -17.27% | 65.9만 |
| 2026.09.28–2026.10.02 | ₩4,399 | ₩4,412 | ₩3,313 | ₩3,393 | -22.87% | 23.3만 |
| 2026.09.21–2026.09.25 | ₩5,110 | ₩5,123 | ₩4,305 | ₩4,426 | -13.39% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩5,431 | ₩5,800 | ₩5,029 | ₩5,029 | -7.41% | 17.9만 |
| 2026.09.08–2026.09.11 | ₩4,868 | ₩5,740 | ₩4,764 | ₩5,566 | +14.33% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩5,378 | ₩5,525 | ₩4,855 | ₩4,855 | -9.73% | 15.6만 |
| 2026.08.24–2026.08.28 | ₩5,682 | ₩5,941 | ₩5,378 | ₩5,391 | -5.12% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,499 |
| ₩6,582 |
| ₩5,150 |
| ₩5,767 |
| +4.88% |
| 29.8만 |
| 2026.08.10–2026.08.14 | ₩4,801 | ₩5,847 | ₩4,801 | ₩5,673 | +18.16% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,123 | ₩5,807 | ₩4,680 | ₩4,895 | -4.45% | 35.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,855 | ₩5,364 | ₩4,694 | ₩5,016 | +3.31% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,552 | ₩5,659 | ₩4,855 | ₩4,855 | -12.56% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,820 | ₩6,062 | ₩5,271 | ₩5,606 | -3.69% | 18.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,847 | ₩6,099 | ₩5,297 | ₩5,794 | -0.92% | 37.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,397 | ₩6,679 | ₩5,713 | ₩5,995 | -6.29% | 25.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,866 | ₩7,322 | ₩6,317 | ₩6,317 | -8.01% | 36.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,309 | ₩7,644 | ₩6,573 | ₩6,974 | -4.59% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,229 | ₩8,583 | ₩6,035 | ₩7,255 | +0.37% | 94.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,039 | ₩9,294 | ₩7,376 | ₩8,020 | -11.28% | 33.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,750 | ₩10,058 | ₩9,052 | ₩9,052 | -7.15% | 17.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,583 | ₩10,219 | ₩7,805 | ₩9,294 | +8.28% | 39.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,047 | ₩9,508 | ₩7,912 | ₩8,476 | +5.33% | 45만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,802 | ₩12,325 | ₩7,644 | ₩8,583 | -27.27% | 69.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,714 | ₩12,714 | ₩11,681 | ₩12,271 | -3.48% | 26.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,398 | ₩14,055 | ₩12,311 | ₩12,472 | -6.91% | 45.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,124 | ₩14,028 | ₩11,802 | ₩13,545 | +11.73% | 56.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,557 | ₩16,630 | ₩11,775 | ₩12,016 | -22.76% | 135.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,103 | ₩15,289 | ₩11,735 | ₩15,154 | +15.66% | 67.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,982 | ₩15,825 | ₩11,735 | ₩12,499 | -3.72% | 150.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,066 | ₩11,802 | ₩9,066 | ₩11,064 | +22.04% | 51만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,461 | ₩10,461 | ₩8,905 | ₩9,052 | -13.46% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,533 | ₩12,231 | ₩10,072 | ₩10,461 | -9.30% | 44.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,204 | ₩12,660 | ₩11,212 | ₩11,587 | -5.05% | 33.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,606 | ₩14,082 | ₩11,131 | ₩12,177 | -3.40% | 26.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,124 | ₩13,947 | ₩11,708 | ₩12,512 | +3.21% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,143 | ₩13,545 | ₩10,689 | ₩12,150 | -7.55% | 33.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,361 | ₩16,428 | ₩12,338 | ₩12,995 | -20.57% | 62.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,557 | ₩16,898 | ₩15,020 | ₩16,227 | +4.31% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,703 | ₩18,239 | ₩15,959 | ₩16,093 | -9.09% | 30만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,289 | ₩20,854 | ₩14,886 | ₩18,105 | +18.42% | 61.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,423 | ₩17,233 | ₩14,685 | ₩15,020 | -2.61% | 42.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,813 | ₩16,563 | ₩13,545 | ₩15,892 | +15.05% | 37.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,618 | ₩14,752 | ₩12,901 | ₩13,813 | -5.50% | 44.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,752 | ₩16,496 | ₩13,813 | ₩14,484 | -1.82% | 29.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,361 | ₩16,898 | ₩13,813 | ₩14,752 | -9.84% | 49.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,557 | ₩16,764 | ₩15,289 | ₩16,630 | +6.90% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,507 | ₩18,910 | ₩14,149 | ₩15,289 | -17.39% | 39.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,178 | ₩20,653 | ₩16,496 | ₩18,641 | -2.80% | 43.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,017 | ₩26,151 | ₩16,361 | ₩18,910 | -27.32% | 81.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,895 | ₩28,029 | ₩25,079 | ₩26,017 | -6.73% | 35.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,151 | ₩29,102 | ₩24,140 | ₩27,224 | +4.10% | 57.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,420 | ₩29,504 | ₩24,408 | ₩25,213 | -4.57% | 62.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,700 | ₩29,585 | ₩25,615 | ₩25,615 | -10.75% | 23.5만 |
|---|