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 | ₩3,337 | ₩4,127 | ₩2,452 | ₩2,760 | -17.27% | 65.9만 |
| 2026.09.28–2026.10.02 | ₩4,395 | ₩4,409 | ₩3,310 | ₩3,390 | -22.87% | 23.3만 |
| 2026.09.21–2026.09.25 | ₩5,105 | ₩5,119 | ₩4,301 | ₩4,422 | -13.39% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩5,427 | ₩5,796 | ₩5,025 | ₩5,025 | -7.41% | 17.9만 |
| 2026.09.08–2026.09.11 | ₩4,864 | ₩5,735 | ₩4,760 | ₩5,561 | +14.33% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩5,373 | ₩5,521 | ₩4,851 | ₩4,851 | -9.73% | 15.6만 |
| 2026.08.24–2026.08.28 | ₩5,678 | ₩5,936 | ₩5,373 | ₩5,387 | -5.12% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,494 |
| ₩6,577 |
| ₩5,146 |
| ₩5,762 |
| +4.88% |
| 29.8만 |
| 2026.08.10–2026.08.14 | ₩4,797 | ₩5,842 | ₩4,797 | ₩5,668 | +18.16% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,119 | ₩5,802 | ₩4,677 | ₩4,891 | -4.45% | 35.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,851 | ₩5,360 | ₩4,690 | ₩5,012 | +3.31% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,548 | ₩5,655 | ₩4,851 | ₩4,851 | -12.56% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,816 | ₩6,057 | ₩5,266 | ₩5,601 | -3.69% | 18.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,842 | ₩6,094 | ₩5,293 | ₩5,789 | -0.92% | 37.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,392 | ₩6,673 | ₩5,708 | ₩5,990 | -6.29% | 25.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,861 | ₩7,317 | ₩6,311 | ₩6,311 | -8.01% | 36.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,303 | ₩7,638 | ₩6,567 | ₩6,968 | -4.59% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,223 | ₩8,576 | ₩6,030 | ₩7,250 | +0.37% | 94.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,032 | ₩9,286 | ₩7,370 | ₩8,013 | -11.28% | 33.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,742 | ₩10,050 | ₩9,045 | ₩9,045 | -7.15% | 17.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,576 | ₩10,211 | ₩7,799 | ₩9,286 | +8.28% | 39.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,040 | ₩9,501 | ₩7,906 | ₩8,469 | +5.33% | 45만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,792 | ₩12,315 | ₩7,638 | ₩8,576 | -27.27% | 69.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,703 | ₩12,703 | ₩11,672 | ₩12,261 | -3.48% | 26.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,387 | ₩14,043 | ₩12,301 | ₩12,462 | -6.91% | 45.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,114 | ₩14,017 | ₩11,792 | ₩13,534 | +11.73% | 56.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,544 | ₩16,616 | ₩11,765 | ₩12,007 | -22.76% | 135.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,092 | ₩15,276 | ₩11,725 | ₩15,142 | +15.66% | 67.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,971 | ₩15,812 | ₩11,725 | ₩12,489 | -3.72% | 150.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,059 | ₩11,792 | ₩9,059 | ₩11,055 | +22.04% | 51만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,452 | ₩10,452 | ₩8,898 | ₩9,045 | -13.46% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,524 | ₩12,221 | ₩10,064 | ₩10,452 | -9.30% | 44.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,194 | ₩12,650 | ₩11,203 | ₩11,578 | -5.05% | 33.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,596 | ₩14,070 | ₩11,122 | ₩12,167 | -3.40% | 26.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,114 | ₩13,936 | ₩11,698 | ₩12,502 | +3.21% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,132 | ₩13,534 | ₩10,680 | ₩12,141 | -7.55% | 33.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,348 | ₩16,415 | ₩12,328 | ₩12,985 | -20.57% | 62.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,544 | ₩16,884 | ₩15,008 | ₩16,214 | +4.31% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,688 | ₩18,224 | ₩15,946 | ₩16,080 | -9.09% | 30만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,276 | ₩20,837 | ₩14,874 | ₩18,090 | +18.42% | 61.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,410 | ₩17,219 | ₩14,673 | ₩15,008 | -2.61% | 42.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,802 | ₩16,549 | ₩13,534 | ₩15,879 | +15.05% | 37.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,606 | ₩14,740 | ₩12,891 | ₩13,802 | -5.50% | 44.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,740 | ₩16,482 | ₩13,802 | ₩14,472 | -1.82% | 29.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,348 | ₩16,884 | ₩13,802 | ₩14,740 | -9.84% | 49.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,544 | ₩16,750 | ₩15,276 | ₩16,616 | +6.90% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,492 | ₩18,894 | ₩14,137 | ₩15,276 | -17.39% | 39.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,162 | ₩20,636 | ₩16,482 | ₩18,626 | -2.80% | 43.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,996 | ₩26,130 | ₩16,348 | ₩18,894 | -27.32% | 81.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,872 | ₩28,006 | ₩25,058 | ₩25,996 | -6.73% | 35.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,130 | ₩29,078 | ₩24,120 | ₩27,202 | +4.10% | 57.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,398 | ₩29,480 | ₩24,388 | ₩25,192 | -4.57% | 62.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,676 | ₩29,561 | ₩25,594 | ₩25,594 | -10.75% | 23.5만 |
|---|