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 | ₩2,535 | ₩2,763 | +6.74% | 9.5만 |
| 2026.10.08 | ₩2,977 | ₩3,044 | ₩2,454 | ₩2,615 | -12.16% | 31.5만 |
| 2026.10.07 | ₩3,420 | ₩3,514 | ₩2,857 | ₩3,058 | -10.59% | 7.9만 |
| 2026.10.06 | ₩3,688 | ₩4,131 | ₩3,433 | ₩3,487 | -5.45% | 8만 |
| 2026.10.05 | ₩3,339 | ₩3,809 | ₩3,339 | ₩3,701 | +10.84% | 9만 |
| 2026.10.02 | ₩3,527 | ₩3,701 | ₩3,313 | ₩3,393 | -3.80% | 7.6만 |
| 2026.10.01 | ₩3,943 | ₩3,943 | ₩3,514 | ₩3,541 | -10.20% | 6.5만 |
| 2026.09.30 | ₩4,050 | ₩4,131 | ₩3,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,943 |
| -2.65% |
| 2.5만 |
| 2026.09.29 | ₩4,251 | ₩4,278 | ₩4,023 | ₩4,050 | -4.73% | 4.2만 |
|---|
| 2026.09.28 | ₩4,399 | ₩4,412 | ₩4,171 | ₩4,211 | -4.27% | 2.6만 |
|---|
| 2026.09.25 | ₩4,560 | ₩4,714 | ₩4,305 | ₩4,426 | -2.94% | 3.8만 |
|---|
| 2026.09.24 | ₩4,613 | ₩4,747 | ₩4,553 | ₩4,627 | +0.29% | 2.6만 |
|---|
| 2026.09.23 | ₩4,747 | ₩4,801 | ₩4,613 | ₩4,613 | -2.82% | 2.5만 |
|---|
| 2026.09.22 | ₩4,908 | ₩4,981 | ₩4,788 | ₩4,801 | -2.19% | 2.3만 |
|---|
| 2026.09.21 | ₩5,110 | ₩5,123 | ₩4,895 | ₩4,935 | -3.41% | 3.9만 |
|---|
| 2026.09.18 | ₩5,203 | ₩5,271 | ₩5,029 | ₩5,029 | -3.35% | 2.1만 |
|---|
| 2026.09.17 | ₩5,338 | ₩5,371 | ₩5,178 | ₩5,217 | -2.26% | 2.2만 |
|---|
| 2026.09.16 | ₩5,512 | ₩5,539 | ₩5,198 | ₩5,257 | -4.62% | 2.8만 |
|---|
| 2026.09.15 | ₩5,391 | ₩5,619 | ₩5,226 | ₩5,458 | +1.24% | 1.8만 |
|---|
| 2026.09.14 | ₩5,431 | ₩5,800 | ₩5,293 | ₩5,418 | -0.25% | 9만 |
|---|
| 2026.09.11 | ₩5,545 | ₩5,740 | ₩5,499 | ₩5,566 | +0.36% | 4.5만 |
|---|
| 2026.09.10 | ₩5,592 | ₩5,740 | ₩5,472 | ₩5,539 | -0.96% | 5.5만 |
|---|
| 2026.09.09 | ₩4,989 | ₩5,740 | ₩4,989 | ₩5,726 | +14.78% | 11.8만 |
|---|
| 2026.09.08 | ₩4,868 | ₩5,096 | ₩4,764 | ₩5,016 | +3.03% | 3만 |
|---|
| 2026.09.04 | ₩4,855 | ₩4,949 | ₩4,855 | ₩4,855 | 0.00% | 7.3천 |
|---|
| 2026.09.03 | ₩5,016 | ₩5,150 | ₩4,868 | ₩4,882 | -2.67% | 1.7만 |
|---|
| 2026.09.02 | ₩4,935 | ₩5,150 | ₩4,882 | ₩4,989 | +1.09% | 2.7만 |
|---|
| 2026.09.01 | ₩5,405 | ₩5,405 | ₩4,935 | ₩4,989 | -7.69% | 4.2만 |
|---|
| 2026.08.31 | ₩5,378 | ₩5,525 | ₩5,177 | ₩5,405 | +0.50% | 6.4만 |
|---|
| 2026.08.28 | ₩5,465 | ₩5,548 | ₩5,378 | ₩5,391 | -1.35% | 6.7천 |
|---|
| 2026.08.27 | ₩5,552 | ₩5,686 | ₩5,378 | ₩5,378 | -3.14% | 9천 |
|---|
| 2026.08.26 | ₩5,646 | ₩5,700 | ₩5,465 | ₩5,539 | -1.90% | 2.5만 |
|---|
| 2026.08.25 | ₩5,740 | ₩5,941 | ₩5,458 | ₩5,740 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩5,682 | ₩5,807 | ₩5,592 | ₩5,740 | +1.01% | 3.9만 |
|---|
| 2026.08.21 | ₩5,767 | ₩5,901 | ₩5,709 | ₩5,767 | 0.00% | 9.9천 |
|---|
| 2026.08.20 | ₩5,807 | ₩5,895 | ₩5,586 | ₩5,767 | -0.69% | 4.7만 |
|---|
| 2026.08.19 | ₩5,499 | ₩6,582 | ₩5,499 | ₩5,713 | +3.90% | 10.8만 |
|---|
| 2026.08.18 | ₩5,391 | ₩5,606 | ₩5,358 | ₩5,525 | +2.49% | 5.3만 |
|---|
| 2026.08.17 | ₩5,499 | ₩5,700 | ₩5,150 | ₩5,431 | -1.22% | 8만 |
|---|
| 2026.08.14 | ₩5,659 | ₩5,726 | ₩5,391 | ₩5,673 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩5,633 | ₩5,847 | ₩5,552 | ₩5,713 | +1.43% | 4만 |
|---|
| 2026.08.12 | ₩5,177 | ₩5,726 | ₩5,039 | ₩5,633 | +8.81% | 5.1만 |
|---|
| 2026.08.11 | ₩5,043 | ₩5,177 | ₩4,895 | ₩5,110 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩4,801 | ₩5,257 | ₩4,801 | ₩5,096 | +6.15% | 1.8만 |
|---|
| 2026.08.07 | ₩4,680 | ₩4,975 | ₩4,680 | ₩4,895 | +4.58% | 3.3만 |
|---|
| 2026.08.06 | ₩5,351 | ₩5,807 | ₩4,721 | ₩4,721 | -11.78% | 13.9만 |
|---|
| 2026.08.05 | ₩5,284 | ₩5,606 | ₩5,257 | ₩5,485 | +3.81% | 7.7만 |
|---|
| 2026.08.04 | ₩5,364 | ₩5,619 | ₩5,230 | ₩5,391 | +0.50% | 7.3만 |
|---|
| 2026.08.03 | ₩5,123 | ₩5,606 | ₩5,123 | ₩5,458 | +6.54% | 3.3만 |
|---|
| 2026.07.31 | ₩5,096 | ₩5,271 | ₩4,942 | ₩5,016 | -1.58% | 1.7만 |
|---|
| 2026.07.30 | ₩5,110 | ₩5,217 | ₩4,989 | ₩5,096 | -0.26% | 5.7천 |
|---|
| 2026.07.29 | ₩5,056 | ₩5,351 | ₩5,029 | ₩5,123 | +1.33% | 2.2만 |
|---|
| 2026.07.28 | ₩4,975 | ₩5,364 | ₩4,949 | ₩5,150 | +3.50% | 4.1만 |
|---|
| 2026.07.27 | ₩4,855 | ₩5,096 | ₩4,694 | ₩5,016 | +3.31% | 4.6만 |
|---|
| 2026.07.24 | ₩5,177 | ₩5,297 | ₩4,855 | ₩4,855 | -6.22% | 7.6만 |
|---|
| 2026.07.23 | ₩5,378 | ₩5,659 | ₩5,163 | ₩5,163 | -3.99% | 4.2만 |
|---|
| 2026.07.22 | ₩5,371 | ₩5,566 | ₩5,230 | ₩5,499 | +2.37% | 2.7만 |
|---|
| 2026.07.21 | ₩5,244 | ₩5,592 | ₩5,069 | ₩5,311 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩5,552 | ₩5,552 | ₩5,224 | ₩5,244 | -5.56% | 10.3만 |
|---|
| 2026.07.17 | ₩5,499 | ₩5,666 | ₩5,271 | ₩5,606 | +1.95% | 3.6만 |
|---|
| 2026.07.16 | ₩5,767 | ₩5,818 | ₩5,452 | ₩5,539 | -3.95% | 2.3만 |
|---|
| 2026.07.15 | ₩5,713 | ₩6,062 | ₩5,646 | ₩5,767 | +0.94% | 2.7만 |
|---|
| 2026.07.14 | ₩5,592 | ₩5,740 | ₩5,311 | ₩5,659 | +1.20% | 6.1만 |
|---|
| 2026.07.13 | ₩5,820 | ₩5,820 | ₩5,422 | ₩5,592 | -3.92% | 3.8만 |
|---|
| 2026.07.10 | ₩5,579 | ₩5,820 | ₩5,579 | ₩5,794 | +3.85% | 5.1만 |
|---|
| 2026.07.09 | ₩5,378 | ₩5,780 | ₩5,378 | ₩5,579 | +3.74% | 5.5만 |
|---|
| 2026.07.08 | ₩5,646 | ₩5,720 | ₩5,297 | ₩5,378 | -4.75% | 12.8만 |
|---|
| 2026.07.07 | ₩5,780 | ₩5,952 | ₩5,445 | ₩5,713 | -1.16% | 8.2만 |
|---|
| 2026.07.06 | ₩5,847 | ₩6,099 | ₩5,700 | ₩5,861 | +0.23% | 5.9만 |
|---|
| 2026.07.02 | ₩5,995 | ₩6,129 | ₩5,713 | ₩5,995 | 0.00% | 6.2만 |
|---|
| 2026.07.01 | ₩5,981 | ₩6,478 | ₩5,792 | ₩5,954 | -0.45% | 7.5만 |
|---|
| 2026.06.30 | ₩6,464 | ₩6,585 | ₩6,008 | ₩6,022 | -6.85% | 6.3만 |
|---|
| 2026.06.29 | ₩6,397 | ₩6,679 | ₩6,330 | ₩6,531 | +2.10% | 5.9만 |
|---|
| 2026.06.26 | ₩6,644 | ₩6,826 | ₩6,317 | ₩6,317 | -4.93% | 9.8만 |
|---|
| 2026.06.25 | ₩7,188 | ₩7,188 | ₩6,652 | ₩6,665 | -7.28% | 5.2만 |
|---|
| 2026.06.24 | ₩7,108 | ₩7,322 | ₩6,987 | ₩7,188 | +1.13% | 4.1만 |
|---|
| 2026.06.23 | ₩6,840 | ₩7,296 | ₩6,786 | ₩7,161 | +4.71% | 5.9만 |
|---|
| 2026.06.22 | ₩6,866 | ₩7,027 | ₩6,370 | ₩7,001 | +1.95% | 11.3만 |
|---|
| 2026.06.18 | ₩6,706 | ₩7,014 | ₩6,573 | ₩6,974 | +4.00% | 4.3만 |
|---|
| 2026.06.17 | ₩7,068 | ₩7,349 | ₩6,624 | ₩6,692 | -5.31% | 4.1만 |
|---|
| 2026.06.16 | ₩7,161 | ₩7,255 | ₩6,813 | ₩7,027 | -1.87% | 4.3만 |
|---|
| 2026.06.15 | ₩7,309 | ₩7,644 | ₩7,121 | ₩7,188 | -1.65% | 7.1만 |
|---|
| 2026.06.12 | ₩6,866 | ₩7,628 | ₩6,746 | ₩7,255 | +5.66% | 12.2만 |
|---|
| 2026.06.11 | ₩6,397 | ₩6,866 | ₩6,209 | ₩6,866 | +7.34% | 8.3만 |
|---|
| 2026.06.10 | ₩6,209 | ₩6,692 | ₩6,157 | ₩6,478 | +4.32% | 10.9만 |
|---|
| 2026.06.09 | ₩6,974 | ₩6,974 | ₩6,035 | ₩6,384 | -8.46% | 20만 |
|---|
| 2026.06.08 | ₩7,229 | ₩8,583 | ₩6,303 | ₩6,974 | -3.53% | 42.9만 |
|---|
| 2026.06.05 | ₩8,208 | ₩8,315 | ₩7,376 | ₩8,020 | -2.29% | 14.2만 |
|---|
| 2026.06.04 | ₩8,449 | ₩8,918 | ₩7,980 | ₩8,181 | -3.17% | 5.5만 |
|---|
| 2026.06.03 | ₩8,717 | ₩8,824 | ₩8,409 | ₩8,717 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩8,851 | ₩9,160 | ₩8,489 | ₩8,744 | -1.21% | 5.6만 |
|---|
| 2026.06.01 | ₩9,039 | ₩9,294 | ₩8,891 | ₩9,079 | +0.45% | 3.4만 |
|---|
| 2026.05.29 | ₩9,401 | ₩9,602 | ₩9,052 | ₩9,052 | -3.71% | 5.4만 |
|---|
| 2026.05.28 | ₩9,401 | ₩10,058 | ₩9,254 | ₩9,562 | +1.71% | 5.8만 |
|---|
| 2026.05.27 | ₩9,656 | ₩10,058 | ₩9,468 | ₩9,575 | -0.83% | 3.2만 |
|---|
| 2026.05.26 | ₩9,750 | ₩9,924 | ₩9,321 | ₩9,669 | -0.83% | 3.1만 |
|---|
| 2026.05.22 | ₩10,031 | ₩10,058 | ₩9,254 | ₩9,294 | -7.35% | 2.3만 |
|---|
| 2026.05.21 | ₩9,844 | ₩10,219 | ₩9,106 | ₩9,777 | -0.68% | 4.9만 |
|---|
| 2026.05.20 | ₩8,489 | ₩10,058 | ₩8,489 | ₩9,723 | +14.53% | 17.7만 |
|---|
| 2026.05.19 | ₩8,060 | ₩8,637 | ₩7,805 | ₩7,993 | -0.83% | 9.1만 |
|---|
| 2026.05.18 | ₩8,583 | ₩8,717 | ₩8,100 | ₩8,127 | -5.31% | 5.7만 |
|---|
| 2026.05.15 | ₩8,985 | ₩8,985 | ₩8,328 | ₩8,476 | -5.67% | 6.4만 |
|---|
| 2026.05.14 | ₩8,985 | ₩9,254 | ₩8,610 | ₩8,677 | -3.43% | 4.8만 |
|---|
| 2026.05.13 | ₩8,851 | ₩9,508 | ₩8,583 | ₩8,918 | +0.76% | 7.5만 |
|---|
| 2026.05.12 | ₩8,731 | ₩9,254 | ₩8,060 | ₩9,052 | +3.69% | 13.6만 |
|---|
| 2026.05.11 | ₩8,047 | ₩9,052 | ₩7,912 | ₩8,731 | +8.50% | 12.6만 |
|---|
| 2026.05.08 | ₩11,855 | ₩11,855 | ₩7,644 | ₩8,583 | -27.60% | 39.2만 |
|---|
| 2026.05.07 | ₩10,474 | ₩10,957 | ₩10,326 | ₩10,487 | +0.13% | 7.8만 |
|---|
| 2026.05.06 | ₩10,729 | ₩10,997 | ₩10,058 | ₩10,662 | -0.63% | 11만 |
|---|
| 2026.05.05 | ₩11,735 | ₩12,043 | ₩11,252 | ₩11,252 | -4.11% | 6만 |
|---|
| 2026.05.04 | ₩11,802 | ₩12,325 | ₩11,761 | ₩11,802 | 0.00% | 5.3만 |
|---|
| 2026.05.01 | ₩12,083 | ₩12,352 | ₩11,936 | ₩12,271 | +1.55% | 5만 |
|---|
| 2026.04.30 | ₩12,070 | ₩12,311 | ₩11,681 | ₩12,030 | -0.33% | 5.4만 |
|---|
| 2026.04.29 | ₩12,325 | ₩12,325 | ₩11,694 | ₩12,070 | -2.07% | 5.1만 |
|---|
| 2026.04.28 | ₩12,231 | ₩12,392 | ₩11,855 | ₩12,137 | -0.77% | 3.9만 |
|---|
| 2026.04.27 | ₩12,714 | ₩12,714 | ₩11,976 | ₩12,083 | -4.96% | 6.9만 |
|---|
| 2026.04.24 | ₩13,076 | ₩13,210 | ₩12,311 | ₩12,472 | -4.62% | 6.4만 |
|---|
| 2026.04.23 | ₩13,344 | ₩13,947 | ₩12,888 | ₩13,009 | -2.51% | 14.7만 |
|---|
| 2026.04.22 | ₩13,143 | ₩13,344 | ₩12,754 | ₩13,277 | +1.02% | 5.6만 |
|---|
| 2026.04.21 | ₩13,411 | ₩13,880 | ₩12,754 | ₩13,035 | -2.80% | 8.4만 |
|---|
| 2026.04.20 | ₩13,398 | ₩14,055 | ₩13,170 | ₩13,679 | +2.10% | 10.6만 |
|---|
| 2026.04.17 | ₩13,116 | ₩13,947 | ₩13,022 | ₩13,545 | +3.27% | 13.9만 |
|---|
| 2026.04.16 | ₩13,277 | ₩13,545 | ₩12,486 | ₩12,767 | -3.84% | 8.3만 |
|---|
| 2026.04.15 | ₩12,740 | ₩13,679 | ₩12,673 | ₩13,545 | +6.32% | 11.1만 |
|---|
| 2026.04.14 | ₩13,545 | ₩14,028 | ₩12,754 | ₩12,955 | -4.36% | 12.9만 |
|---|
| 2026.04.13 | ₩12,124 | ₩13,478 | ₩11,802 | ₩13,143 | +8.41% | 10.6만 |
|---|
| 2026.04.10 | ₩13,009 | ₩13,062 | ₩11,775 | ₩12,016 | -7.63% | 19.3만 |
|---|
| 2026.04.09 | ₩14,216 | ₩14,216 | ₩12,888 | ₩12,995 | -8.58% | 24.9만 |
|---|
| 2026.04.08 | ₩15,758 | ₩15,758 | ₩13,947 | ₩14,082 | -10.64% | 30.1만 |
|---|
| 2026.04.07 | ₩15,959 | ₩16,630 | ₩15,154 | ₩15,423 | -3.36% | 35.4만 |
|---|
| 2026.04.06 | ₩15,557 | ₩16,563 | ₩15,154 | ₩15,825 | +1.72% | 25.5만 |
|---|
| 2026.04.02 | ₩13,277 | ₩15,289 | ₩13,009 | ₩15,154 | +14.14% | 21.4만 |
|---|
| 2026.04.01 | ₩14,216 | ₩14,216 | ₩12,915 | ₩13,411 | -5.66% | 15.1만 |
|---|
| 2026.03.31 | ₩12,606 | ₩14,484 | ₩12,539 | ₩14,082 | +11.70% | 19만 |
|---|
| 2026.03.30 | ₩13,103 | ₩13,103 | ₩11,735 | ₩12,056 | -7.98% | 11.6만 |
|---|
| 2026.03.27 | ₩14,082 | ₩14,216 | ₩12,338 | ₩12,499 | -11.24% | 17만 |
|---|
| 2026.03.26 | ₩15,020 | ₩15,154 | ₩13,277 | ₩13,545 | -9.82% | 22.1만 |
|---|
| 2026.03.25 | ₩13,545 | ₩15,825 | ₩13,143 | ₩14,216 | +4.95% | 49.5만 |
|---|
| 2026.03.24 | ₩13,035 | ₩13,545 | ₩12,231 | ₩12,593 | -3.40% | 14.3만 |
|---|
| 2026.03.23 | ₩12,982 | ₩14,350 | ₩11,735 | ₩12,231 | -5.79% | 47.5만 |
|---|
| 2026.03.20 | ₩10,461 | ₩11,802 | ₩9,870 | ₩11,064 | +5.77% | 15.1만 |
|---|
| 2026.03.19 | ₩9,602 | ₩10,581 | ₩9,455 | ₩10,179 | +6.01% | 7.4만 |
|---|
| 2026.03.18 | ₩9,817 | ₩10,058 | ₩9,522 | ₩9,723 | -0.96% | 17.4만 |
|---|
| 2026.03.17 | ₩9,790 | ₩10,769 | ₩9,656 | ₩9,790 | 0.00% | 6.3만 |
|---|
| 2026.03.16 | ₩9,066 | ₩9,844 | ₩9,066 | ₩9,347 | +3.11% | 5만 |
|---|
| 2026.03.13 | ₩9,455 | ₩9,508 | ₩8,932 | ₩9,052 | -4.26% | 7.2만 |
|---|
| 2026.03.12 | ₩9,441 | ₩9,991 | ₩8,959 | ₩8,972 | -4.97% | 7.9만 |
|---|
| 2026.03.11 | ₩9,656 | ₩9,924 | ₩8,932 | ₩9,428 | -2.36% | 7.4만 |
|---|
| 2026.03.10 | ₩10,058 | ₩10,058 | ₩8,905 | ₩9,441 | -6.13% | 9.2만 |
|---|
| 2026.03.09 | ₩10,461 | ₩10,461 | ₩9,441 | ₩9,897 | -5.38% | 11만 |
|---|
| 2026.03.06 | ₩10,541 | ₩10,876 | ₩10,326 | ₩10,461 | -0.76% | 7.6만 |
|---|
| 2026.03.05 | ₩11,238 | ₩11,668 | ₩10,648 | ₩10,943 | -2.63% | 10.8만 |
|---|
| 2026.03.04 | ₩11,399 | ₩12,231 | ₩10,849 | ₩12,070 | +5.88% | 7.2만 |
|---|
| 2026.03.03 | ₩10,997 | ₩11,346 | ₩10,072 | ₩11,118 | +1.10% | 11.8만 |
|---|
| 2026.03.02 | ₩11,533 | ₩11,641 | ₩10,997 | ₩11,104 | -3.72% | 6.6만 |
|---|
| 2026.02.27 | ₩11,533 | ₩12,204 | ₩11,265 | ₩11,587 | +0.47% | 6.7만 |
|---|
| 2026.02.26 | ₩12,137 | ₩12,352 | ₩11,399 | ₩11,815 | -2.65% | 4.4만 |
|---|
| 2026.02.25 | ₩11,802 | ₩12,660 | ₩11,668 | ₩11,829 | +0.23% | 6.6만 |
|---|
| 2026.02.24 | ₩11,466 | ₩12,526 | ₩11,440 | ₩11,641 | +1.52% | 9.4만 |
|---|
| 2026.02.23 | ₩12,204 | ₩12,204 | ₩11,212 | ₩11,466 | -6.04% | 6.2만 |
|---|
| 2026.02.20 | ₩12,110 | ₩14,082 | ₩11,708 | ₩12,177 | +0.55% | 12.6만 |
|---|
| 2026.02.19 | ₩12,258 | ₩12,405 | ₩11,668 | ₩11,882 | -3.06% | 4만 |
|---|
| 2026.02.18 | ₩12,311 | ₩12,995 | ₩12,070 | ₩12,486 | +1.42% | 3만 |
|---|
| 2026.02.17 | ₩12,606 | ₩13,223 | ₩11,131 | ₩12,217 | -3.09% | 6.6만 |
|---|
| 2026.02.13 | ₩13,411 | ₩13,679 | ₩12,177 | ₩12,512 | -6.70% | 3만 |
|---|
| 2026.02.12 | ₩12,070 | ₩13,947 | ₩11,708 | ₩13,545 | +12.22% | 18.4만 |
|---|
| 2026.02.11 | ₩12,472 | ₩12,928 | ₩11,802 | ₩11,896 | -4.62% | 3.2만 |
|---|
| 2026.02.10 | ₩12,740 | ₩13,813 | ₩12,486 | ₩12,486 | -2.00% | 4.6만 |
|---|
| 2026.02.09 | ₩12,124 | ₩12,848 | ₩11,802 | ₩12,526 | +3.32% | 5만 |
|---|
| 2026.02.06 | ₩12,070 | ₩12,606 | ₩11,708 | ₩12,150 | +0.67% | 4.2만 |
|---|
| 2026.02.05 | ₩11,131 | ₩12,244 | ₩10,729 | ₩11,601 | +4.22% | 5.4만 |
|---|
| 2026.02.04 | ₩11,949 | ₩12,660 | ₩10,689 | ₩11,225 | -6.06% | 10.4만 |
|---|
| 2026.02.03 | ₩12,834 | ₩12,834 | ₩11,533 | ₩11,829 | -7.84% | 10.2만 |
|---|
| 2026.02.02 | ₩13,143 | ₩13,545 | ₩12,580 | ₩12,633 | -3.88% | 3.2만 |
|---|
| 2026.01.30 | ₩13,411 | ₩13,679 | ₩12,338 | ₩12,995 | -3.10% | 18.4만 |
|---|
| 2026.01.29 | ₩13,679 | ₩13,813 | ₩13,277 | ₩13,679 | 0.00% | 7.2만 |
|---|
| 2026.01.28 | ₩15,020 | ₩15,691 | ₩13,237 | ₩13,813 | -8.04% | 23.7만 |
|---|
| 2026.01.27 | ₩15,154 | ₩15,409 | ₩14,752 | ₩14,886 | -1.77% | 3.9만 |
|---|
| 2026.01.26 | ₩16,361 | ₩16,428 | ₩14,350 | ₩15,423 | -5.74% | 9.6만 |
|---|
| 2026.01.23 | ₩16,093 | ₩16,630 | ₩15,959 | ₩16,227 | +0.83% | 3.3만 |
|---|
| 2026.01.22 | ₩15,959 | ₩16,898 | ₩15,825 | ₩16,093 | +0.84% | 3.7만 |
|---|
| 2026.01.21 | ₩15,691 | ₩16,093 | ₩15,020 | ₩15,691 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩15,557 | ₩16,093 | ₩15,020 | ₩15,423 | -0.86% | 5.6만 |
|---|
| 2026.01.16 | ₩16,496 | ₩16,737 | ₩15,959 | ₩16,093 | -2.44% | 3.5만 |
|---|
| 2026.01.15 | ₩17,166 | ₩17,568 | ₩16,563 | ₩16,630 | -3.13% | 4.6만 |
|---|
| 2026.01.14 | ₩16,361 | ₩17,635 | ₩16,160 | ₩17,300 | +5.74% | 6.1만 |
|---|
| 2026.01.13 | ₩17,300 | ₩17,568 | ₩16,227 | ₩16,361 | -5.43% | 4.3만 |
|---|
| 2026.01.12 | ₩17,703 | ₩18,239 | ₩16,630 | ₩17,300 | -2.27% | 11.4만 |
|---|
| 2026.01.09 | ₩20,519 | ₩20,854 | ₩17,783 | ₩18,105 | -11.76% | 13.1만 |
|---|
| 2026.01.08 | ₩19,178 | ₩20,653 | ₩18,775 | ₩20,385 | +6.29% | 8.9만 |
|---|
| 2026.01.07 | ₩17,434 | ₩20,049 | ₩17,434 | ₩19,178 | +10.00% | 16.6만 |
|---|
| 2026.01.06 | ₩16,496 | ₩17,703 | ₩15,557 | ₩17,568 | +6.50% | 10.7만 |
|---|
| 2026.01.05 | ₩15,289 | ₩16,764 | ₩14,886 | ₩16,630 | +8.77% | 12.5만 |
|---|
| 2026.01.02 | ₩15,289 | ₩15,289 | ₩14,685 | ₩15,020 | -1.75% | 4.9만 |
|---|
| 2025.12.31 | ₩15,154 | ₩16,361 | ₩14,886 | ₩15,423 | +1.77% | 15만 |
|---|
| 2025.12.30 | ₩15,423 | ₩17,233 | ₩15,423 | ₩15,423 | 0.00% | 14.1만 |
|---|
| 2025.12.29 | ₩15,423 | ₩15,825 | ₩14,953 | ₩15,557 | +0.87% | 8.4만 |
|---|
| 2025.12.26 | ₩15,959 | ₩16,026 | ₩15,020 | ₩15,892 | -0.42% | 7.8만 |
|---|
| 2025.12.24 | ₩14,216 | ₩16,563 | ₩14,082 | ₩16,361 | +15.09% | 13.4만 |
|---|
| 2025.12.23 | ₩13,947 | ₩15,020 | ₩13,746 | ₩14,484 | +3.85% | 10.4만 |
|---|
| 2025.12.22 | ₩13,813 | ₩14,350 | ₩13,545 | ₩13,813 | 0.00% | 5.8만 |
|---|
| 2025.12.19 | ₩14,082 | ₩14,310 | ₩13,545 | ₩13,813 | -1.90% | 5.8만 |
|---|
| 2025.12.18 | ₩13,143 | ₩14,752 | ₩13,143 | ₩13,545 | +3.06% | 11.4만 |
|---|
| 2025.12.17 | ₩13,947 | ₩14,551 | ₩12,901 | ₩12,901 | -7.50% | 14.8만 |
|---|
| 2025.12.16 | ₩13,813 | ₩14,618 | ₩13,813 | ₩14,216 | +2.91% | 4.2만 |
|---|
| 2025.12.15 | ₩14,618 | ₩14,618 | ₩13,813 | ₩13,947 | -4.59% | 8.3만 |
|---|
| 2025.12.12 | ₩15,557 | ₩15,825 | ₩14,417 | ₩14,484 | -6.90% | 5.6만 |
|---|
| 2025.12.11 | ₩15,825 | ₩16,093 | ₩15,087 | ₩15,691 | -0.85% | 4.4만 |
|---|
| 2025.12.10 | ₩15,825 | ₩16,361 | ₩15,423 | ₩15,825 | 0.00% | 5.7만 |
|---|
| 2025.12.09 | ₩15,020 | ₩16,496 | ₩14,618 | ₩15,959 | +6.25% | 5.8만 |
|---|
| 2025.12.08 | ₩14,752 | ₩14,819 | ₩13,813 | ₩14,752 | 0.00% | 8만 |
|---|
| 2025.12.05 | ₩15,691 | ₩16,428 | ₩14,618 | ₩14,752 | -5.98% | 9.2만 |
|---|
| 2025.12.04 | ₩16,227 | ₩16,764 | ₩15,423 | ₩16,227 | 0.00% | 7만 |
|---|
| 2025.12.03 | ₩14,484 | ₩16,764 | ₩13,813 | ₩16,496 | +13.89% | 13.4만 |
|---|
| 2025.12.02 | ₩15,959 | ₩16,361 | ₩14,082 | ₩14,484 | -9.24% | 14.4만 |
|---|
| 2025.12.01 | ₩16,361 | ₩16,898 | ₩15,691 | ₩15,959 | -2.46% | 5.2만 |
|---|
| 2025.11.28 | ₩16,361 | ₩16,764 | ₩16,200 | ₩16,630 | +1.64% | 2.2만 |
|---|
| 2025.11.26 | ₩16,093 | ₩16,630 | ₩15,289 | ₩16,496 | +2.50% | 6.5만 |
|---|
| 2025.11.25 | ₩16,361 | ₩16,630 | ₩15,423 | ₩16,093 | -1.64% | 7.5만 |
|---|
| 2025.11.24 | ₩15,557 | ₩16,496 | ₩15,289 | ₩16,361 | +5.17% | 7.5만 |
|---|
| 2025.11.21 | ₩15,154 | ₩15,543 | ₩14,149 | ₩15,289 | +0.88% | 7.1만 |
|---|
| 2025.11.20 | ₩16,764 | ₩16,764 | ₩14,484 | ₩14,618 | -12.80% | 10만 |
|---|
| 2025.11.19 | ₩16,361 | ₩16,764 | ₩15,691 | ₩16,227 | -0.82% | 4.6만 |
|---|
| 2025.11.18 | ₩16,764 | ₩17,300 | ₩16,093 | ₩16,496 | -1.60% | 6.2만 |
|---|
| 2025.11.17 | ₩18,507 | ₩18,910 | ₩16,294 | ₩17,032 | -7.97% | 11.3만 |
|---|
| 2025.11.14 | ₩18,910 | ₩19,178 | ₩16,496 | ₩18,641 | -1.42% | 17.1만 |
|---|
| 2025.11.13 | ₩19,982 | ₩20,653 | ₩19,178 | ₩19,312 | -3.36% | 6.6만 |
|---|
| 2025.11.12 | ₩19,982 | ₩20,251 | ₩19,178 | ₩20,117 | +0.67% | 5.3만 |
|---|
| 2025.11.11 | ₩18,910 | ₩19,795 | ₩18,507 | ₩19,714 | +4.26% | 4.5만 |
|---|
| 2025.11.10 | ₩19,178 | ₩19,446 | ₩18,333 | ₩19,178 | 0.00% | 9.8만 |
|---|
| 2025.11.07 | ₩16,361 | ₩19,982 | ₩16,361 | ₩18,910 | +15.57% | 13.1만 |
|---|
| 2025.11.06 | ₩20,921 | ₩21,458 | ₩16,630 | ₩16,898 | -19.23% | 26.1만 |
|---|
| 2025.11.05 | ₩23,469 | ₩24,140 | ₩22,128 | ₩23,603 | +0.57% | 17.4만 |
|---|
| 2025.11.04 | ₩24,944 | ₩25,347 | ₩22,799 | ₩23,268 | -6.72% | 13만 |
|---|
| 2025.11.03 | ₩26,017 | ₩26,151 | ₩24,810 | ₩25,481 | -2.06% | 12.1만 |
|---|
| 2025.10.31 | ₩26,151 | ₩26,688 | ₩25,481 | ₩26,017 | -0.51% | 6.7만 |
|---|
| 2025.10.30 | ₩25,481 | ₩26,688 | ₩25,079 | ₩25,481 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩26,822 | ₩27,358 | ₩25,628 | ₩26,017 | -3.00% | 9.2만 |
|---|
| 2025.10.28 | ₩27,761 | ₩27,761 | ₩25,883 | ₩26,688 | -3.86% | 7.1만 |
|---|
| 2025.10.27 | ₩27,895 | ₩28,029 | ₩26,956 | ₩27,761 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩28,431 | ₩29,102 | ₩27,224 | ₩27,224 | -4.25% | 13.1만 |
|---|
| 2025.10.23 | ₩25,749 | ₩28,565 | ₩24,944 | ₩27,761 | +7.81% | 11.6만 |
|---|
| 2025.10.22 | ₩24,810 | ₩25,749 | ₩24,140 | ₩25,749 | +3.78% | 16.4만 |
|---|
| 2025.10.21 | ₩26,286 | ₩26,286 | ₩25,213 | ₩25,347 | -3.57% | 8.6만 |
|---|
| 2025.10.20 | ₩26,151 | ₩26,688 | ₩25,615 | ₩26,151 | 0.00% | 7.9만 |
|---|
| 2025.10.17 | ₩26,822 | ₩26,822 | ₩25,213 | ₩25,213 | -6.00% | 8.1만 |
|---|
| 2025.10.16 | ₩28,834 | ₩29,504 | ₩26,420 | ₩26,822 | -6.98% | 11.4만 |
|---|
| 2025.10.15 | ₩28,968 | ₩29,102 | ₩26,956 | ₩28,834 | -0.46% | 10.7만 |
|---|
| 2025.10.14 | ₩25,079 | ₩28,700 | ₩24,408 | ₩28,431 | +13.37% | 19.2만 |
|---|
| 2025.10.13 | ₩26,420 | ₩26,795 | ₩25,213 | ₩25,883 | -2.03% | 13.5만 |
|---|
| 2025.10.10 | ₩28,700 | ₩29,585 | ₩25,615 | ₩25,615 | -10.75% | 23.5만 |
|---|