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 | ₩2,587 | ₩2,868 | ₩2,533 | ₩2,761 | +6.74% | 9.5만 |
| 2026.10.08 | ₩2,975 | ₩3,042 | ₩2,453 | ₩2,613 | -12.16% | 31.5만 |
| 2026.10.07 | ₩3,418 | ₩3,511 | ₩2,855 | ₩3,056 | -10.59% | 7.9만 |
| 2026.10.06 | ₩3,686 | ₩4,128 | ₩3,431 | ₩3,485 | -5.45% | 8만 |
| 2026.10.05 | ₩3,337 | ₩3,806 | ₩3,337 | ₩3,699 | +10.84% | 9만 |
| 2026.10.02 | ₩3,525 | ₩3,699 | ₩3,310 | ₩3,391 | -3.80% | 7.6만 |
| 2026.10.01 | ₩3,940 | ₩3,940 | ₩3,511 | ₩3,538 | -10.20% | 6.5만 |
| 2026.09.30 | ₩4,047 | ₩4,128 | ₩3,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,940 |
| -2.65% |
| 2.5만 |
| 2026.09.29 | ₩4,248 | ₩4,275 | ₩4,021 | ₩4,047 | -4.73% | 4.2만 |
|---|
| 2026.09.28 | ₩4,396 | ₩4,409 | ₩4,168 | ₩4,208 | -4.27% | 2.6만 |
|---|
| 2026.09.25 | ₩4,557 | ₩4,711 | ₩4,302 | ₩4,423 | -2.94% | 3.8만 |
|---|
| 2026.09.24 | ₩4,610 | ₩4,744 | ₩4,550 | ₩4,624 | +0.29% | 2.6만 |
|---|
| 2026.09.23 | ₩4,744 | ₩4,798 | ₩4,610 | ₩4,610 | -2.82% | 2.5만 |
|---|
| 2026.09.22 | ₩4,905 | ₩4,978 | ₩4,785 | ₩4,798 | -2.19% | 2.3만 |
|---|
| 2026.09.21 | ₩5,106 | ₩5,120 | ₩4,892 | ₩4,932 | -3.41% | 3.9만 |
|---|
| 2026.09.18 | ₩5,200 | ₩5,267 | ₩5,026 | ₩5,026 | -3.35% | 2.1만 |
|---|
| 2026.09.17 | ₩5,334 | ₩5,368 | ₩5,175 | ₩5,213 | -2.26% | 2.2만 |
|---|
| 2026.09.16 | ₩5,508 | ₩5,535 | ₩5,195 | ₩5,254 | -4.62% | 2.8만 |
|---|
| 2026.09.15 | ₩5,388 | ₩5,616 | ₩5,223 | ₩5,455 | +1.24% | 1.8만 |
|---|
| 2026.09.14 | ₩5,428 | ₩5,796 | ₩5,290 | ₩5,414 | -0.25% | 9만 |
|---|
| 2026.09.11 | ₩5,542 | ₩5,736 | ₩5,495 | ₩5,562 | +0.36% | 4.5만 |
|---|
| 2026.09.10 | ₩5,589 | ₩5,736 | ₩5,468 | ₩5,535 | -0.96% | 5.5만 |
|---|
| 2026.09.09 | ₩4,986 | ₩5,736 | ₩4,986 | ₩5,723 | +14.78% | 11.8만 |
|---|
| 2026.09.08 | ₩4,865 | ₩5,093 | ₩4,760 | ₩5,012 | +3.03% | 3만 |
|---|
| 2026.09.04 | ₩4,852 | ₩4,945 | ₩4,852 | ₩4,852 | 0.00% | 7.3천 |
|---|
| 2026.09.03 | ₩5,012 | ₩5,146 | ₩4,865 | ₩4,878 | -2.67% | 1.7만 |
|---|
| 2026.09.02 | ₩4,932 | ₩5,146 | ₩4,878 | ₩4,986 | +1.09% | 2.7만 |
|---|
| 2026.09.01 | ₩5,401 | ₩5,401 | ₩4,932 | ₩4,986 | -7.69% | 4.2만 |
|---|
| 2026.08.31 | ₩5,374 | ₩5,522 | ₩5,173 | ₩5,401 | +0.50% | 6.4만 |
|---|
| 2026.08.28 | ₩5,461 | ₩5,544 | ₩5,374 | ₩5,388 | -1.35% | 6.7천 |
|---|
| 2026.08.27 | ₩5,549 | ₩5,683 | ₩5,374 | ₩5,374 | -3.14% | 9천 |
|---|
| 2026.08.26 | ₩5,642 | ₩5,696 | ₩5,461 | ₩5,535 | -1.90% | 2.5만 |
|---|
| 2026.08.25 | ₩5,736 | ₩5,937 | ₩5,455 | ₩5,736 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩5,679 | ₩5,803 | ₩5,589 | ₩5,736 | +1.01% | 3.9만 |
|---|
| 2026.08.21 | ₩5,763 | ₩5,897 | ₩5,705 | ₩5,763 | 0.00% | 9.9천 |
|---|
| 2026.08.20 | ₩5,803 | ₩5,892 | ₩5,582 | ₩5,763 | -0.69% | 4.7만 |
|---|
| 2026.08.19 | ₩5,495 | ₩6,578 | ₩5,495 | ₩5,709 | +3.90% | 10.8만 |
|---|
| 2026.08.18 | ₩5,388 | ₩5,602 | ₩5,354 | ₩5,522 | +2.49% | 5.3만 |
|---|
| 2026.08.17 | ₩5,495 | ₩5,696 | ₩5,146 | ₩5,428 | -1.22% | 8만 |
|---|
| 2026.08.14 | ₩5,656 | ₩5,723 | ₩5,388 | ₩5,669 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩5,629 | ₩5,843 | ₩5,549 | ₩5,709 | +1.43% | 4만 |
|---|
| 2026.08.12 | ₩5,173 | ₩5,723 | ₩5,035 | ₩5,629 | +8.81% | 5.1만 |
|---|
| 2026.08.11 | ₩5,039 | ₩5,173 | ₩4,892 | ₩5,106 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩4,798 | ₩5,254 | ₩4,798 | ₩5,093 | +6.15% | 1.8만 |
|---|
| 2026.08.07 | ₩4,677 | ₩4,972 | ₩4,677 | ₩4,892 | +4.58% | 3.3만 |
|---|
| 2026.08.06 | ₩5,347 | ₩5,803 | ₩4,718 | ₩4,718 | -11.78% | 13.9만 |
|---|
| 2026.08.05 | ₩5,280 | ₩5,602 | ₩5,254 | ₩5,482 | +3.81% | 7.7만 |
|---|
| 2026.08.04 | ₩5,361 | ₩5,616 | ₩5,227 | ₩5,388 | +0.50% | 7.3만 |
|---|
| 2026.08.03 | ₩5,120 | ₩5,602 | ₩5,120 | ₩5,455 | +6.54% | 3.3만 |
|---|
| 2026.07.31 | ₩5,093 | ₩5,267 | ₩4,939 | ₩5,012 | -1.58% | 1.7만 |
|---|
| 2026.07.30 | ₩5,106 | ₩5,213 | ₩4,986 | ₩5,093 | -0.26% | 5.7천 |
|---|
| 2026.07.29 | ₩5,053 | ₩5,347 | ₩5,026 | ₩5,120 | +1.33% | 2.2만 |
|---|
| 2026.07.28 | ₩4,972 | ₩5,361 | ₩4,945 | ₩5,146 | +3.50% | 4.1만 |
|---|
| 2026.07.27 | ₩4,852 | ₩5,093 | ₩4,691 | ₩5,012 | +3.31% | 4.6만 |
|---|
| 2026.07.24 | ₩5,173 | ₩5,294 | ₩4,852 | ₩4,852 | -6.22% | 7.6만 |
|---|
| 2026.07.23 | ₩5,374 | ₩5,656 | ₩5,160 | ₩5,160 | -3.99% | 4.2만 |
|---|
| 2026.07.22 | ₩5,368 | ₩5,562 | ₩5,227 | ₩5,495 | +2.37% | 2.7만 |
|---|
| 2026.07.21 | ₩5,240 | ₩5,589 | ₩5,066 | ₩5,307 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩5,549 | ₩5,549 | ₩5,220 | ₩5,240 | -5.56% | 10.3만 |
|---|
| 2026.07.17 | ₩5,495 | ₩5,662 | ₩5,267 | ₩5,602 | +1.95% | 3.6만 |
|---|
| 2026.07.16 | ₩5,763 | ₩5,814 | ₩5,448 | ₩5,535 | -3.95% | 2.3만 |
|---|
| 2026.07.15 | ₩5,709 | ₩6,058 | ₩5,642 | ₩5,763 | +0.94% | 2.7만 |
|---|
| 2026.07.14 | ₩5,589 | ₩5,736 | ₩5,307 | ₩5,656 | +1.20% | 6.1만 |
|---|
| 2026.07.13 | ₩5,817 | ₩5,817 | ₩5,419 | ₩5,589 | -3.92% | 3.8만 |
|---|
| 2026.07.10 | ₩5,575 | ₩5,817 | ₩5,575 | ₩5,790 | +3.85% | 5.1만 |
|---|
| 2026.07.09 | ₩5,374 | ₩5,776 | ₩5,374 | ₩5,575 | +3.74% | 5.5만 |
|---|
| 2026.07.08 | ₩5,642 | ₩5,716 | ₩5,294 | ₩5,374 | -4.75% | 12.8만 |
|---|
| 2026.07.07 | ₩5,776 | ₩5,948 | ₩5,441 | ₩5,709 | -1.16% | 8.2만 |
|---|
| 2026.07.06 | ₩5,843 | ₩6,095 | ₩5,696 | ₩5,857 | +0.23% | 5.9만 |
|---|
| 2026.07.02 | ₩5,991 | ₩6,125 | ₩5,709 | ₩5,991 | 0.00% | 6.2만 |
|---|
| 2026.07.01 | ₩5,977 | ₩6,473 | ₩5,788 | ₩5,951 | -0.45% | 7.5만 |
|---|
| 2026.06.30 | ₩6,460 | ₩6,580 | ₩6,004 | ₩6,018 | -6.85% | 6.3만 |
|---|
| 2026.06.29 | ₩6,393 | ₩6,674 | ₩6,326 | ₩6,527 | +2.10% | 5.9만 |
|---|
| 2026.06.26 | ₩6,639 | ₩6,822 | ₩6,312 | ₩6,312 | -4.93% | 9.8만 |
|---|
| 2026.06.25 | ₩7,184 | ₩7,184 | ₩6,647 | ₩6,661 | -7.28% | 5.2만 |
|---|
| 2026.06.24 | ₩7,103 | ₩7,318 | ₩6,983 | ₩7,184 | +1.13% | 4.1만 |
|---|
| 2026.06.23 | ₩6,835 | ₩7,291 | ₩6,782 | ₩7,157 | +4.71% | 5.9만 |
|---|
| 2026.06.22 | ₩6,862 | ₩7,023 | ₩6,366 | ₩6,996 | +1.95% | 11.3만 |
|---|
| 2026.06.18 | ₩6,701 | ₩7,009 | ₩6,568 | ₩6,969 | +4.00% | 4.3만 |
|---|
| 2026.06.17 | ₩7,063 | ₩7,344 | ₩6,619 | ₩6,688 | -5.31% | 4.1만 |
|---|
| 2026.06.16 | ₩7,157 | ₩7,251 | ₩6,808 | ₩7,023 | -1.87% | 4.3만 |
|---|
| 2026.06.15 | ₩7,304 | ₩7,639 | ₩7,117 | ₩7,184 | -1.65% | 7.1만 |
|---|
| 2026.06.12 | ₩6,862 | ₩7,623 | ₩6,741 | ₩7,251 | +5.66% | 12.2만 |
|---|
| 2026.06.11 | ₩6,393 | ₩6,862 | ₩6,205 | ₩6,862 | +7.34% | 8.3만 |
|---|
| 2026.06.10 | ₩6,205 | ₩6,688 | ₩6,153 | ₩6,473 | +4.32% | 10.9만 |
|---|
| 2026.06.09 | ₩6,969 | ₩6,969 | ₩6,031 | ₩6,379 | -8.46% | 20만 |
|---|
| 2026.06.08 | ₩7,224 | ₩8,577 | ₩6,299 | ₩6,969 | -3.53% | 42.9만 |
|---|
| 2026.06.05 | ₩8,202 | ₩8,309 | ₩7,371 | ₩8,015 | -2.29% | 14.2만 |
|---|
| 2026.06.04 | ₩8,443 | ₩8,912 | ₩7,974 | ₩8,175 | -3.17% | 5.5만 |
|---|
| 2026.06.03 | ₩8,711 | ₩8,819 | ₩8,403 | ₩8,711 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩8,845 | ₩9,154 | ₩8,484 | ₩8,738 | -1.21% | 5.6만 |
|---|
| 2026.06.01 | ₩9,033 | ₩9,288 | ₩8,886 | ₩9,073 | +0.45% | 3.4만 |
|---|
| 2026.05.29 | ₩9,395 | ₩9,596 | ₩9,046 | ₩9,046 | -3.71% | 5.4만 |
|---|
| 2026.05.28 | ₩9,395 | ₩10,052 | ₩9,248 | ₩9,556 | +1.71% | 5.8만 |
|---|
| 2026.05.27 | ₩9,650 | ₩10,052 | ₩9,462 | ₩9,569 | -0.83% | 3.2만 |
|---|
| 2026.05.26 | ₩9,743 | ₩9,918 | ₩9,315 | ₩9,663 | -0.83% | 3.1만 |
|---|
| 2026.05.22 | ₩10,025 | ₩10,052 | ₩9,248 | ₩9,288 | -7.35% | 2.3만 |
|---|
| 2026.05.21 | ₩9,837 | ₩10,212 | ₩9,100 | ₩9,770 | -0.68% | 4.9만 |
|---|
| 2026.05.20 | ₩8,484 | ₩10,052 | ₩8,484 | ₩9,717 | +14.53% | 17.7만 |
|---|
| 2026.05.19 | ₩8,055 | ₩8,631 | ₩7,800 | ₩7,988 | -0.83% | 9.1만 |
|---|
| 2026.05.18 | ₩8,577 | ₩8,711 | ₩8,095 | ₩8,122 | -5.31% | 5.7만 |
|---|
| 2026.05.15 | ₩8,979 | ₩8,979 | ₩8,323 | ₩8,470 | -5.67% | 6.4만 |
|---|
| 2026.05.14 | ₩8,979 | ₩9,248 | ₩8,604 | ₩8,671 | -3.43% | 4.8만 |
|---|
| 2026.05.13 | ₩8,845 | ₩9,502 | ₩8,577 | ₩8,912 | +0.76% | 7.5만 |
|---|
| 2026.05.12 | ₩8,725 | ₩9,248 | ₩8,055 | ₩9,046 | +3.69% | 13.6만 |
|---|
| 2026.05.11 | ₩8,041 | ₩9,046 | ₩7,907 | ₩8,725 | +8.50% | 12.6만 |
|---|
| 2026.05.08 | ₩11,848 | ₩11,848 | ₩7,639 | ₩8,577 | -27.60% | 39.2만 |
|---|
| 2026.05.07 | ₩10,467 | ₩10,950 | ₩10,320 | ₩10,481 | +0.13% | 7.8만 |
|---|
| 2026.05.06 | ₩10,722 | ₩10,990 | ₩10,052 | ₩10,655 | -0.63% | 11만 |
|---|
| 2026.05.05 | ₩11,727 | ₩12,035 | ₩11,244 | ₩11,244 | -4.11% | 6만 |
|---|
| 2026.05.04 | ₩11,794 | ₩12,317 | ₩11,754 | ₩11,794 | 0.00% | 5.3만 |
|---|
| 2026.05.01 | ₩12,075 | ₩12,343 | ₩11,928 | ₩12,263 | +1.55% | 5만 |
|---|
| 2026.04.30 | ₩12,062 | ₩12,303 | ₩11,673 | ₩12,022 | -0.33% | 5.4만 |
|---|
| 2026.04.29 | ₩12,317 | ₩12,317 | ₩11,687 | ₩12,062 | -2.07% | 5.1만 |
|---|
| 2026.04.28 | ₩12,223 | ₩12,384 | ₩11,848 | ₩12,129 | -0.77% | 3.9만 |
|---|
| 2026.04.27 | ₩12,705 | ₩12,705 | ₩11,968 | ₩12,075 | -4.96% | 6.9만 |
|---|
| 2026.04.24 | ₩13,067 | ₩13,201 | ₩12,303 | ₩12,464 | -4.62% | 6.4만 |
|---|
| 2026.04.23 | ₩13,335 | ₩13,938 | ₩12,880 | ₩13,000 | -2.51% | 14.7만 |
|---|
| 2026.04.22 | ₩13,134 | ₩13,335 | ₩12,745 | ₩13,268 | +1.02% | 5.6만 |
|---|
| 2026.04.21 | ₩13,402 | ₩13,871 | ₩12,745 | ₩13,027 | -2.80% | 8.4만 |
|---|
| 2026.04.20 | ₩13,389 | ₩14,046 | ₩13,161 | ₩13,670 | +2.10% | 10.6만 |
|---|
| 2026.04.17 | ₩13,107 | ₩13,938 | ₩13,014 | ₩13,536 | +3.27% | 13.9만 |
|---|
| 2026.04.16 | ₩13,268 | ₩13,536 | ₩12,477 | ₩12,759 | -3.84% | 8.3만 |
|---|
| 2026.04.15 | ₩12,732 | ₩13,670 | ₩12,665 | ₩13,536 | +6.32% | 11.1만 |
|---|
| 2026.04.14 | ₩13,536 | ₩14,019 | ₩12,745 | ₩12,947 | -4.36% | 12.9만 |
|---|
| 2026.04.13 | ₩12,116 | ₩13,469 | ₩11,794 | ₩13,134 | +8.41% | 10.6만 |
|---|
| 2026.04.10 | ₩13,000 | ₩13,054 | ₩11,767 | ₩12,008 | -7.63% | 19.3만 |
|---|
| 2026.04.09 | ₩14,206 | ₩14,206 | ₩12,880 | ₩12,987 | -8.58% | 24.9만 |
|---|
| 2026.04.08 | ₩15,748 | ₩15,748 | ₩13,938 | ₩14,072 | -10.64% | 30.1만 |
|---|
| 2026.04.07 | ₩15,949 | ₩16,619 | ₩15,144 | ₩15,413 | -3.36% | 35.4만 |
|---|
| 2026.04.06 | ₩15,547 | ₩16,552 | ₩15,144 | ₩15,815 | +1.72% | 25.5만 |
|---|
| 2026.04.02 | ₩13,268 | ₩15,279 | ₩13,000 | ₩15,144 | +14.14% | 21.4만 |
|---|
| 2026.04.01 | ₩14,206 | ₩14,206 | ₩12,906 | ₩13,402 | -5.66% | 15.1만 |
|---|
| 2026.03.31 | ₩12,598 | ₩14,474 | ₩12,531 | ₩14,072 | +11.70% | 19만 |
|---|
| 2026.03.30 | ₩13,094 | ₩13,094 | ₩11,727 | ₩12,049 | -7.98% | 11.6만 |
|---|
| 2026.03.27 | ₩14,072 | ₩14,206 | ₩12,330 | ₩12,491 | -11.24% | 17만 |
|---|
| 2026.03.26 | ₩15,010 | ₩15,144 | ₩13,268 | ₩13,536 | -9.82% | 22.1만 |
|---|
| 2026.03.25 | ₩13,536 | ₩15,815 | ₩13,134 | ₩14,206 | +4.95% | 49.5만 |
|---|
| 2026.03.24 | ₩13,027 | ₩13,536 | ₩12,223 | ₩12,585 | -3.40% | 14.3만 |
|---|
| 2026.03.23 | ₩12,973 | ₩14,340 | ₩11,727 | ₩12,223 | -5.79% | 47.5만 |
|---|
| 2026.03.20 | ₩10,454 | ₩11,794 | ₩9,864 | ₩11,057 | +5.77% | 15.1만 |
|---|
| 2026.03.19 | ₩9,596 | ₩10,574 | ₩9,449 | ₩10,172 | +6.01% | 7.4만 |
|---|
| 2026.03.18 | ₩9,810 | ₩10,052 | ₩9,516 | ₩9,717 | -0.96% | 17.4만 |
|---|
| 2026.03.17 | ₩9,784 | ₩10,762 | ₩9,650 | ₩9,784 | 0.00% | 6.3만 |
|---|
| 2026.03.16 | ₩9,060 | ₩9,837 | ₩9,060 | ₩9,341 | +3.11% | 5만 |
|---|
| 2026.03.13 | ₩9,449 | ₩9,502 | ₩8,926 | ₩9,046 | -4.26% | 7.2만 |
|---|
| 2026.03.12 | ₩9,435 | ₩9,985 | ₩8,953 | ₩8,966 | -4.97% | 7.9만 |
|---|
| 2026.03.11 | ₩9,650 | ₩9,918 | ₩8,926 | ₩9,422 | -2.36% | 7.4만 |
|---|
| 2026.03.10 | ₩10,052 | ₩10,052 | ₩8,899 | ₩9,435 | -6.13% | 9.2만 |
|---|
| 2026.03.09 | ₩10,454 | ₩10,454 | ₩9,435 | ₩9,891 | -5.38% | 11만 |
|---|
| 2026.03.06 | ₩10,534 | ₩10,869 | ₩10,320 | ₩10,454 | -0.76% | 7.6만 |
|---|
| 2026.03.05 | ₩11,231 | ₩11,660 | ₩10,641 | ₩10,936 | -2.63% | 10.8만 |
|---|
| 2026.03.04 | ₩11,392 | ₩12,223 | ₩10,842 | ₩12,062 | +5.88% | 7.2만 |
|---|
| 2026.03.03 | ₩10,990 | ₩11,338 | ₩10,065 | ₩11,110 | +1.10% | 11.8만 |
|---|
| 2026.03.02 | ₩11,526 | ₩11,633 | ₩10,990 | ₩11,097 | -3.72% | 6.6만 |
|---|
| 2026.02.27 | ₩11,526 | ₩12,196 | ₩11,258 | ₩11,580 | +0.47% | 6.7만 |
|---|
| 2026.02.26 | ₩12,129 | ₩12,343 | ₩11,392 | ₩11,807 | -2.65% | 4.4만 |
|---|
| 2026.02.25 | ₩11,794 | ₩12,652 | ₩11,660 | ₩11,821 | +0.23% | 6.6만 |
|---|
| 2026.02.24 | ₩11,459 | ₩12,518 | ₩11,432 | ₩11,633 | +1.52% | 9.4만 |
|---|
| 2026.02.23 | ₩12,196 | ₩12,196 | ₩11,204 | ₩11,459 | -6.04% | 6.2만 |
|---|
| 2026.02.20 | ₩12,102 | ₩14,072 | ₩11,700 | ₩12,169 | +0.55% | 12.6만 |
|---|
| 2026.02.19 | ₩12,250 | ₩12,397 | ₩11,660 | ₩11,874 | -3.06% | 4만 |
|---|
| 2026.02.18 | ₩12,303 | ₩12,987 | ₩12,062 | ₩12,477 | +1.42% | 3만 |
|---|
| 2026.02.17 | ₩12,598 | ₩13,215 | ₩11,124 | ₩12,209 | -3.09% | 6.6만 |
|---|
| 2026.02.13 | ₩13,402 | ₩13,670 | ₩12,169 | ₩12,504 | -6.70% | 3만 |
|---|
| 2026.02.12 | ₩12,062 | ₩13,938 | ₩11,700 | ₩13,536 | +12.22% | 18.4만 |
|---|
| 2026.02.11 | ₩12,464 | ₩12,920 | ₩11,794 | ₩11,888 | -4.62% | 3.2만 |
|---|
| 2026.02.10 | ₩12,732 | ₩13,804 | ₩12,477 | ₩12,477 | -2.00% | 4.6만 |
|---|
| 2026.02.09 | ₩12,116 | ₩12,839 | ₩11,794 | ₩12,518 | +3.32% | 5만 |
|---|
| 2026.02.06 | ₩12,062 | ₩12,598 | ₩11,700 | ₩12,142 | +0.67% | 4.2만 |
|---|
| 2026.02.05 | ₩11,124 | ₩12,236 | ₩10,722 | ₩11,593 | +4.22% | 5.4만 |
|---|
| 2026.02.04 | ₩11,941 | ₩12,652 | ₩10,682 | ₩11,218 | -6.06% | 10.4만 |
|---|
| 2026.02.03 | ₩12,826 | ₩12,826 | ₩11,526 | ₩11,821 | -7.84% | 10.2만 |
|---|
| 2026.02.02 | ₩13,134 | ₩13,536 | ₩12,571 | ₩12,625 | -3.88% | 3.2만 |
|---|
| 2026.01.30 | ₩13,402 | ₩13,670 | ₩12,330 | ₩12,987 | -3.10% | 18.4만 |
|---|
| 2026.01.29 | ₩13,670 | ₩13,804 | ₩13,268 | ₩13,670 | 0.00% | 7.2만 |
|---|
| 2026.01.28 | ₩15,010 | ₩15,681 | ₩13,228 | ₩13,804 | -8.04% | 23.7만 |
|---|
| 2026.01.27 | ₩15,144 | ₩15,399 | ₩14,742 | ₩14,876 | -1.77% | 3.9만 |
|---|
| 2026.01.26 | ₩16,351 | ₩16,418 | ₩14,340 | ₩15,413 | -5.74% | 9.6만 |
|---|
| 2026.01.23 | ₩16,083 | ₩16,619 | ₩15,949 | ₩16,217 | +0.83% | 3.3만 |
|---|
| 2026.01.22 | ₩15,949 | ₩16,887 | ₩15,815 | ₩16,083 | +0.84% | 3.7만 |
|---|
| 2026.01.21 | ₩15,681 | ₩16,083 | ₩15,010 | ₩15,681 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩15,547 | ₩16,083 | ₩15,010 | ₩15,413 | -0.86% | 5.6만 |
|---|
| 2026.01.16 | ₩16,485 | ₩16,726 | ₩15,949 | ₩16,083 | -2.44% | 3.5만 |
|---|
| 2026.01.15 | ₩17,155 | ₩17,557 | ₩16,552 | ₩16,619 | -3.13% | 4.6만 |
|---|
| 2026.01.14 | ₩16,351 | ₩17,624 | ₩16,150 | ₩17,289 | +5.74% | 6.1만 |
|---|
| 2026.01.13 | ₩17,289 | ₩17,557 | ₩16,217 | ₩16,351 | -5.43% | 4.3만 |
|---|
| 2026.01.12 | ₩17,691 | ₩18,227 | ₩16,619 | ₩17,289 | -2.27% | 11.4만 |
|---|
| 2026.01.09 | ₩20,505 | ₩20,840 | ₩17,771 | ₩18,093 | -11.76% | 13.1만 |
|---|
| 2026.01.08 | ₩19,165 | ₩20,639 | ₩18,763 | ₩20,371 | +6.29% | 8.9만 |
|---|
| 2026.01.07 | ₩17,423 | ₩20,036 | ₩17,423 | ₩19,165 | +10.00% | 16.6만 |
|---|
| 2026.01.06 | ₩16,485 | ₩17,691 | ₩15,547 | ₩17,557 | +6.50% | 10.7만 |
|---|
| 2026.01.05 | ₩15,279 | ₩16,753 | ₩14,876 | ₩16,619 | +8.77% | 12.5만 |
|---|
| 2026.01.02 | ₩15,279 | ₩15,279 | ₩14,675 | ₩15,010 | -1.75% | 4.9만 |
|---|
| 2025.12.31 | ₩15,144 | ₩16,351 | ₩14,876 | ₩15,413 | +1.77% | 15만 |
|---|
| 2025.12.30 | ₩15,413 | ₩17,222 | ₩15,413 | ₩15,413 | 0.00% | 14.1만 |
|---|
| 2025.12.29 | ₩15,413 | ₩15,815 | ₩14,943 | ₩15,547 | +0.87% | 8.4만 |
|---|
| 2025.12.26 | ₩15,949 | ₩16,016 | ₩15,010 | ₩15,882 | -0.42% | 7.8만 |
|---|
| 2025.12.24 | ₩14,206 | ₩16,552 | ₩14,072 | ₩16,351 | +15.09% | 13.4만 |
|---|
| 2025.12.23 | ₩13,938 | ₩15,010 | ₩13,737 | ₩14,474 | +3.85% | 10.4만 |
|---|
| 2025.12.22 | ₩13,804 | ₩14,340 | ₩13,536 | ₩13,804 | 0.00% | 5.8만 |
|---|
| 2025.12.19 | ₩14,072 | ₩14,300 | ₩13,536 | ₩13,804 | -1.90% | 5.8만 |
|---|
| 2025.12.18 | ₩13,134 | ₩14,742 | ₩13,134 | ₩13,536 | +3.06% | 11.4만 |
|---|
| 2025.12.17 | ₩13,938 | ₩14,541 | ₩12,893 | ₩12,893 | -7.50% | 14.8만 |
|---|
| 2025.12.16 | ₩13,804 | ₩14,608 | ₩13,804 | ₩14,206 | +2.91% | 4.2만 |
|---|
| 2025.12.15 | ₩14,608 | ₩14,608 | ₩13,804 | ₩13,938 | -4.59% | 8.3만 |
|---|
| 2025.12.12 | ₩15,547 | ₩15,815 | ₩14,407 | ₩14,474 | -6.90% | 5.6만 |
|---|
| 2025.12.11 | ₩15,815 | ₩16,083 | ₩15,077 | ₩15,681 | -0.85% | 4.4만 |
|---|
| 2025.12.10 | ₩15,815 | ₩16,351 | ₩15,413 | ₩15,815 | 0.00% | 5.7만 |
|---|
| 2025.12.09 | ₩15,010 | ₩16,485 | ₩14,608 | ₩15,949 | +6.25% | 5.8만 |
|---|
| 2025.12.08 | ₩14,742 | ₩14,809 | ₩13,804 | ₩14,742 | 0.00% | 8만 |
|---|
| 2025.12.05 | ₩15,681 | ₩16,418 | ₩14,608 | ₩14,742 | -5.98% | 9.2만 |
|---|
| 2025.12.04 | ₩16,217 | ₩16,753 | ₩15,413 | ₩16,217 | 0.00% | 7만 |
|---|
| 2025.12.03 | ₩14,474 | ₩16,753 | ₩13,804 | ₩16,485 | +13.89% | 13.4만 |
|---|
| 2025.12.02 | ₩15,949 | ₩16,351 | ₩14,072 | ₩14,474 | -9.24% | 14.4만 |
|---|
| 2025.12.01 | ₩16,351 | ₩16,887 | ₩15,681 | ₩15,949 | -2.46% | 5.2만 |
|---|
| 2025.11.28 | ₩16,351 | ₩16,753 | ₩16,190 | ₩16,619 | +1.64% | 2.2만 |
|---|
| 2025.11.26 | ₩16,083 | ₩16,619 | ₩15,279 | ₩16,485 | +2.50% | 6.5만 |
|---|
| 2025.11.25 | ₩16,351 | ₩16,619 | ₩15,413 | ₩16,083 | -1.64% | 7.5만 |
|---|
| 2025.11.24 | ₩15,547 | ₩16,485 | ₩15,279 | ₩16,351 | +5.17% | 7.5만 |
|---|
| 2025.11.21 | ₩15,144 | ₩15,533 | ₩14,139 | ₩15,279 | +0.88% | 7.1만 |
|---|
| 2025.11.20 | ₩16,753 | ₩16,753 | ₩14,474 | ₩14,608 | -12.80% | 10만 |
|---|
| 2025.11.19 | ₩16,351 | ₩16,753 | ₩15,681 | ₩16,217 | -0.82% | 4.6만 |
|---|
| 2025.11.18 | ₩16,753 | ₩17,289 | ₩16,083 | ₩16,485 | -1.60% | 6.2만 |
|---|
| 2025.11.17 | ₩18,495 | ₩18,897 | ₩16,284 | ₩17,021 | -7.97% | 11.3만 |
|---|
| 2025.11.14 | ₩18,897 | ₩19,165 | ₩16,485 | ₩18,629 | -1.42% | 17.1만 |
|---|
| 2025.11.13 | ₩19,969 | ₩20,639 | ₩19,165 | ₩19,299 | -3.36% | 6.6만 |
|---|
| 2025.11.12 | ₩19,969 | ₩20,237 | ₩19,165 | ₩20,103 | +0.67% | 5.3만 |
|---|
| 2025.11.11 | ₩18,897 | ₩19,782 | ₩18,495 | ₩19,701 | +4.26% | 4.5만 |
|---|
| 2025.11.10 | ₩19,165 | ₩19,433 | ₩18,321 | ₩19,165 | 0.00% | 9.8만 |
|---|
| 2025.11.07 | ₩16,351 | ₩19,969 | ₩16,351 | ₩18,897 | +15.57% | 13.1만 |
|---|
| 2025.11.06 | ₩20,907 | ₩21,444 | ₩16,619 | ₩16,887 | -19.23% | 26.1만 |
|---|
| 2025.11.05 | ₩23,454 | ₩24,124 | ₩22,114 | ₩23,588 | +0.57% | 17.4만 |
|---|
| 2025.11.04 | ₩24,928 | ₩25,330 | ₩22,784 | ₩23,253 | -6.72% | 13만 |
|---|
| 2025.11.03 | ₩26,000 | ₩26,134 | ₩24,794 | ₩25,464 | -2.06% | 12.1만 |
|---|
| 2025.10.31 | ₩26,134 | ₩26,670 | ₩25,464 | ₩26,000 | -0.51% | 6.7만 |
|---|
| 2025.10.30 | ₩25,464 | ₩26,670 | ₩25,062 | ₩25,464 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩26,804 | ₩27,340 | ₩25,612 | ₩26,000 | -3.00% | 9.2만 |
|---|
| 2025.10.28 | ₩27,743 | ₩27,743 | ₩25,866 | ₩26,670 | -3.86% | 7.1만 |
|---|
| 2025.10.27 | ₩27,877 | ₩28,011 | ₩26,938 | ₩27,743 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩28,413 | ₩29,083 | ₩27,206 | ₩27,206 | -4.25% | 13.1만 |
|---|
| 2025.10.23 | ₩25,732 | ₩28,547 | ₩24,928 | ₩27,743 | +7.81% | 11.6만 |
|---|
| 2025.10.22 | ₩24,794 | ₩25,732 | ₩24,124 | ₩25,732 | +3.78% | 16.4만 |
|---|
| 2025.10.21 | ₩26,268 | ₩26,268 | ₩25,196 | ₩25,330 | -3.57% | 8.6만 |
|---|
| 2025.10.20 | ₩26,134 | ₩26,670 | ₩25,598 | ₩26,134 | 0.00% | 7.9만 |
|---|
| 2025.10.17 | ₩26,804 | ₩26,804 | ₩25,196 | ₩25,196 | -6.00% | 8.1만 |
|---|
| 2025.10.16 | ₩28,815 | ₩29,485 | ₩26,402 | ₩26,804 | -6.98% | 11.4만 |
|---|
| 2025.10.15 | ₩28,949 | ₩29,083 | ₩26,938 | ₩28,815 | -0.46% | 10.7만 |
|---|
| 2025.10.14 | ₩25,062 | ₩28,681 | ₩24,392 | ₩28,413 | +13.37% | 19.2만 |
|---|
| 2025.10.13 | ₩26,402 | ₩26,778 | ₩25,196 | ₩25,866 | -2.03% | 13.5만 |
|---|
| 2025.10.10 | ₩28,681 | ₩29,565 | ₩25,598 | ₩25,598 | -10.75% | 23.5만 |
|---|