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 | ₩2,586 | ₩2,868 | ₩2,533 | ₩2,760 | +6.74% | 9.5만 |
| 2026.10.08 | ₩2,975 | ₩3,042 | ₩2,452 | ₩2,613 | -12.16% | 31.5만 |
| 2026.10.07 | ₩3,417 | ₩3,511 | ₩2,854 | ₩3,055 | -10.59% | 7.9만 |
| 2026.10.06 | ₩3,685 | ₩4,127 | ₩3,430 | ₩3,484 | -5.45% | 8만 |
| 2026.10.05 | ₩3,337 | ₩3,806 | ₩3,337 | ₩3,698 | +10.84% | 9만 |
| 2026.10.02 | ₩3,524 | ₩3,698 | ₩3,310 | ₩3,390 | -3.80% | 7.6만 |
| 2026.10.01 | ₩3,940 | ₩3,940 | ₩3,511 | ₩3,538 | -10.20% | 6.5만 |
| 2026.09.30 | ₩4,047 | ₩4,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,940 |
| -2.65% |
| 2.5만 |
| 2026.09.29 | ₩4,248 | ₩4,275 | ₩4,020 | ₩4,047 | -4.73% | 4.2만 |
|---|
| 2026.09.28 | ₩4,395 | ₩4,409 | ₩4,167 | ₩4,208 | -4.27% | 2.6만 |
|---|
| 2026.09.25 | ₩4,556 | ₩4,710 | ₩4,301 | ₩4,422 | -2.94% | 3.8만 |
|---|
| 2026.09.24 | ₩4,610 | ₩4,744 | ₩4,549 | ₩4,623 | +0.29% | 2.6만 |
|---|
| 2026.09.23 | ₩4,744 | ₩4,797 | ₩4,610 | ₩4,610 | -2.82% | 2.5만 |
|---|
| 2026.09.22 | ₩4,904 | ₩4,977 | ₩4,784 | ₩4,797 | -2.19% | 2.3만 |
|---|
| 2026.09.21 | ₩5,105 | ₩5,119 | ₩4,891 | ₩4,931 | -3.41% | 3.9만 |
|---|
| 2026.09.18 | ₩5,199 | ₩5,266 | ₩5,025 | ₩5,025 | -3.35% | 2.1만 |
|---|
| 2026.09.17 | ₩5,333 | ₩5,367 | ₩5,174 | ₩5,213 | -2.26% | 2.2만 |
|---|
| 2026.09.16 | ₩5,507 | ₩5,534 | ₩5,194 | ₩5,253 | -4.62% | 2.8만 |
|---|
| 2026.09.15 | ₩5,387 | ₩5,615 | ₩5,222 | ₩5,454 | +1.24% | 1.8만 |
|---|
| 2026.09.14 | ₩5,427 | ₩5,796 | ₩5,289 | ₩5,414 | -0.25% | 9만 |
|---|
| 2026.09.11 | ₩5,541 | ₩5,735 | ₩5,494 | ₩5,561 | +0.36% | 4.5만 |
|---|
| 2026.09.10 | ₩5,588 | ₩5,735 | ₩5,467 | ₩5,534 | -0.96% | 5.5만 |
|---|
| 2026.09.09 | ₩4,985 | ₩5,735 | ₩4,985 | ₩5,722 | +14.78% | 11.8만 |
|---|
| 2026.09.08 | ₩4,864 | ₩5,092 | ₩4,760 | ₩5,012 | +3.03% | 3만 |
|---|
| 2026.09.04 | ₩4,851 | ₩4,945 | ₩4,851 | ₩4,851 | 0.00% | 7.3천 |
|---|
| 2026.09.03 | ₩5,012 | ₩5,146 | ₩4,864 | ₩4,878 | -2.67% | 1.7만 |
|---|
| 2026.09.02 | ₩4,931 | ₩5,146 | ₩4,878 | ₩4,985 | +1.09% | 2.7만 |
|---|
| 2026.09.01 | ₩5,400 | ₩5,400 | ₩4,931 | ₩4,985 | -7.69% | 4.2만 |
|---|
| 2026.08.31 | ₩5,373 | ₩5,521 | ₩5,172 | ₩5,400 | +0.50% | 6.4만 |
|---|
| 2026.08.28 | ₩5,461 | ₩5,544 | ₩5,373 | ₩5,387 | -1.35% | 6.7천 |
|---|
| 2026.08.27 | ₩5,548 | ₩5,682 | ₩5,373 | ₩5,373 | -3.14% | 9천 |
|---|
| 2026.08.26 | ₩5,641 | ₩5,695 | ₩5,461 | ₩5,534 | -1.90% | 2.5만 |
|---|
| 2026.08.25 | ₩5,735 | ₩5,936 | ₩5,454 | ₩5,735 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩5,678 | ₩5,802 | ₩5,588 | ₩5,735 | +1.01% | 3.9만 |
|---|
| 2026.08.21 | ₩5,762 | ₩5,896 | ₩5,704 | ₩5,762 | 0.00% | 9.9천 |
|---|
| 2026.08.20 | ₩5,802 | ₩5,891 | ₩5,581 | ₩5,762 | -0.69% | 4.7만 |
|---|
| 2026.08.19 | ₩5,494 | ₩6,577 | ₩5,494 | ₩5,708 | +3.90% | 10.8만 |
|---|
| 2026.08.18 | ₩5,387 | ₩5,601 | ₩5,353 | ₩5,521 | +2.49% | 5.3만 |
|---|
| 2026.08.17 | ₩5,494 | ₩5,695 | ₩5,146 | ₩5,427 | -1.22% | 8만 |
|---|
| 2026.08.14 | ₩5,655 | ₩5,722 | ₩5,387 | ₩5,668 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩5,628 | ₩5,842 | ₩5,548 | ₩5,708 | +1.43% | 4만 |
|---|
| 2026.08.12 | ₩5,172 | ₩5,722 | ₩5,034 | ₩5,628 | +8.81% | 5.1만 |
|---|
| 2026.08.11 | ₩5,038 | ₩5,172 | ₩4,891 | ₩5,105 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩4,797 | ₩5,253 | ₩4,797 | ₩5,092 | +6.15% | 1.8만 |
|---|
| 2026.08.07 | ₩4,677 | ₩4,971 | ₩4,677 | ₩4,891 | +4.58% | 3.3만 |
|---|
| 2026.08.06 | ₩5,347 | ₩5,802 | ₩4,717 | ₩4,717 | -11.78% | 13.9만 |
|---|
| 2026.08.05 | ₩5,280 | ₩5,601 | ₩5,253 | ₩5,481 | +3.81% | 7.7만 |
|---|
| 2026.08.04 | ₩5,360 | ₩5,615 | ₩5,226 | ₩5,387 | +0.50% | 7.3만 |
|---|
| 2026.08.03 | ₩5,119 | ₩5,601 | ₩5,119 | ₩5,454 | +6.54% | 3.3만 |
|---|
| 2026.07.31 | ₩5,092 | ₩5,266 | ₩4,938 | ₩5,012 | -1.58% | 1.7만 |
|---|
| 2026.07.30 | ₩5,105 | ₩5,213 | ₩4,985 | ₩5,092 | -0.26% | 5.7천 |
|---|
| 2026.07.29 | ₩5,052 | ₩5,347 | ₩5,025 | ₩5,119 | +1.33% | 2.2만 |
|---|
| 2026.07.28 | ₩4,971 | ₩5,360 | ₩4,945 | ₩5,146 | +3.50% | 4.1만 |
|---|
| 2026.07.27 | ₩4,851 | ₩5,092 | ₩4,690 | ₩5,012 | +3.31% | 4.6만 |
|---|
| 2026.07.24 | ₩5,172 | ₩5,293 | ₩4,851 | ₩4,851 | -6.22% | 7.6만 |
|---|
| 2026.07.23 | ₩5,373 | ₩5,655 | ₩5,159 | ₩5,159 | -3.99% | 4.2만 |
|---|
| 2026.07.22 | ₩5,367 | ₩5,561 | ₩5,226 | ₩5,494 | +2.37% | 2.7만 |
|---|
| 2026.07.21 | ₩5,239 | ₩5,588 | ₩5,065 | ₩5,306 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩5,548 | ₩5,548 | ₩5,219 | ₩5,239 | -5.56% | 10.3만 |
|---|
| 2026.07.17 | ₩5,494 | ₩5,662 | ₩5,266 | ₩5,601 | +1.95% | 3.6만 |
|---|
| 2026.07.16 | ₩5,762 | ₩5,813 | ₩5,447 | ₩5,534 | -3.95% | 2.3만 |
|---|
| 2026.07.15 | ₩5,708 | ₩6,057 | ₩5,641 | ₩5,762 | +0.94% | 2.7만 |
|---|
| 2026.07.14 | ₩5,588 | ₩5,735 | ₩5,306 | ₩5,655 | +1.20% | 6.1만 |
|---|
| 2026.07.13 | ₩5,816 | ₩5,816 | ₩5,418 | ₩5,588 | -3.92% | 3.8만 |
|---|
| 2026.07.10 | ₩5,574 | ₩5,816 | ₩5,574 | ₩5,789 | +3.85% | 5.1만 |
|---|
| 2026.07.09 | ₩5,373 | ₩5,775 | ₩5,373 | ₩5,574 | +3.74% | 5.5만 |
|---|
| 2026.07.08 | ₩5,641 | ₩5,715 | ₩5,293 | ₩5,373 | -4.75% | 12.8만 |
|---|
| 2026.07.07 | ₩5,775 | ₩5,947 | ₩5,440 | ₩5,708 | -1.16% | 8.2만 |
|---|
| 2026.07.06 | ₩5,842 | ₩6,094 | ₩5,695 | ₩5,856 | +0.23% | 5.9만 |
|---|
| 2026.07.02 | ₩5,990 | ₩6,124 | ₩5,708 | ₩5,990 | 0.00% | 6.2만 |
|---|
| 2026.07.01 | ₩5,976 | ₩6,472 | ₩5,788 | ₩5,950 | -0.45% | 7.5만 |
|---|
| 2026.06.30 | ₩6,459 | ₩6,579 | ₩6,003 | ₩6,017 | -6.85% | 6.3만 |
|---|
| 2026.06.29 | ₩6,392 | ₩6,673 | ₩6,325 | ₩6,526 | +2.10% | 5.9만 |
|---|
| 2026.06.26 | ₩6,638 | ₩6,821 | ₩6,311 | ₩6,311 | -4.93% | 9.8만 |
|---|
| 2026.06.25 | ₩7,183 | ₩7,183 | ₩6,646 | ₩6,660 | -7.28% | 5.2만 |
|---|
| 2026.06.24 | ₩7,102 | ₩7,317 | ₩6,982 | ₩7,183 | +1.13% | 4.1만 |
|---|
| 2026.06.23 | ₩6,834 | ₩7,290 | ₩6,781 | ₩7,156 | +4.71% | 5.9만 |
|---|
| 2026.06.22 | ₩6,861 | ₩7,022 | ₩6,365 | ₩6,995 | +1.95% | 11.3만 |
|---|
| 2026.06.18 | ₩6,700 | ₩7,008 | ₩6,567 | ₩6,968 | +4.00% | 4.3만 |
|---|
| 2026.06.17 | ₩7,062 | ₩7,343 | ₩6,618 | ₩6,687 | -5.31% | 4.1만 |
|---|
| 2026.06.16 | ₩7,156 | ₩7,250 | ₩6,807 | ₩7,022 | -1.87% | 4.3만 |
|---|
| 2026.06.15 | ₩7,303 | ₩7,638 | ₩7,116 | ₩7,183 | -1.65% | 7.1만 |
|---|
| 2026.06.12 | ₩6,861 | ₩7,622 | ₩6,740 | ₩7,250 | +5.66% | 12.2만 |
|---|
| 2026.06.11 | ₩6,392 | ₩6,861 | ₩6,204 | ₩6,861 | +7.34% | 8.3만 |
|---|
| 2026.06.10 | ₩6,204 | ₩6,687 | ₩6,152 | ₩6,472 | +4.32% | 10.9만 |
|---|
| 2026.06.09 | ₩6,968 | ₩6,968 | ₩6,030 | ₩6,378 | -8.46% | 20만 |
|---|
| 2026.06.08 | ₩7,223 | ₩8,576 | ₩6,298 | ₩6,968 | -3.53% | 42.9만 |
|---|
| 2026.06.05 | ₩8,201 | ₩8,308 | ₩7,370 | ₩8,013 | -2.29% | 14.2만 |
|---|
| 2026.06.04 | ₩8,442 | ₩8,911 | ₩7,973 | ₩8,174 | -3.17% | 5.5만 |
|---|
| 2026.06.03 | ₩8,710 | ₩8,817 | ₩8,402 | ₩8,710 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩8,844 | ₩9,152 | ₩8,482 | ₩8,737 | -1.21% | 5.6만 |
|---|
| 2026.06.01 | ₩9,032 | ₩9,286 | ₩8,884 | ₩9,072 | +0.45% | 3.4만 |
|---|
| 2026.05.29 | ₩9,394 | ₩9,595 | ₩9,045 | ₩9,045 | -3.71% | 5.4만 |
|---|
| 2026.05.28 | ₩9,394 | ₩10,050 | ₩9,246 | ₩9,554 | +1.71% | 5.8만 |
|---|
| 2026.05.27 | ₩9,648 | ₩10,050 | ₩9,461 | ₩9,568 | -0.83% | 3.2만 |
|---|
| 2026.05.26 | ₩9,742 | ₩9,916 | ₩9,313 | ₩9,662 | -0.83% | 3.1만 |
|---|
| 2026.05.22 | ₩10,023 | ₩10,050 | ₩9,246 | ₩9,286 | -7.35% | 2.3만 |
|---|
| 2026.05.21 | ₩9,836 | ₩10,211 | ₩9,099 | ₩9,769 | -0.68% | 4.9만 |
|---|
| 2026.05.20 | ₩8,482 | ₩10,050 | ₩8,482 | ₩9,715 | +14.53% | 17.7만 |
|---|
| 2026.05.19 | ₩8,054 | ₩8,630 | ₩7,799 | ₩7,987 | -0.83% | 9.1만 |
|---|
| 2026.05.18 | ₩8,576 | ₩8,710 | ₩8,094 | ₩8,121 | -5.31% | 5.7만 |
|---|
| 2026.05.15 | ₩8,978 | ₩8,978 | ₩8,322 | ₩8,469 | -5.67% | 6.4만 |
|---|
| 2026.05.14 | ₩8,978 | ₩9,246 | ₩8,603 | ₩8,670 | -3.43% | 4.8만 |
|---|
| 2026.05.13 | ₩8,844 | ₩9,501 | ₩8,576 | ₩8,911 | +0.76% | 7.5만 |
|---|
| 2026.05.12 | ₩8,724 | ₩9,246 | ₩8,054 | ₩9,045 | +3.69% | 13.6만 |
|---|
| 2026.05.11 | ₩8,040 | ₩9,045 | ₩7,906 | ₩8,724 | +8.50% | 12.6만 |
|---|
| 2026.05.08 | ₩11,846 | ₩11,846 | ₩7,638 | ₩8,576 | -27.60% | 39.2만 |
|---|
| 2026.05.07 | ₩10,466 | ₩10,948 | ₩10,318 | ₩10,479 | +0.13% | 7.8만 |
|---|
| 2026.05.06 | ₩10,720 | ₩10,988 | ₩10,050 | ₩10,653 | -0.63% | 11만 |
|---|
| 2026.05.05 | ₩11,725 | ₩12,033 | ₩11,243 | ₩11,243 | -4.11% | 6만 |
|---|
| 2026.05.04 | ₩11,792 | ₩12,315 | ₩11,752 | ₩11,792 | 0.00% | 5.3만 |
|---|
| 2026.05.01 | ₩12,074 | ₩12,342 | ₩11,926 | ₩12,261 | +1.55% | 5만 |
|---|
| 2026.04.30 | ₩12,060 | ₩12,301 | ₩11,672 | ₩12,020 | -0.33% | 5.4만 |
|---|
| 2026.04.29 | ₩12,315 | ₩12,315 | ₩11,685 | ₩12,060 | -2.07% | 5.1만 |
|---|
| 2026.04.28 | ₩12,221 | ₩12,382 | ₩11,846 | ₩12,127 | -0.77% | 3.9만 |
|---|
| 2026.04.27 | ₩12,703 | ₩12,703 | ₩11,966 | ₩12,074 | -4.96% | 6.9만 |
|---|
| 2026.04.24 | ₩13,065 | ₩13,199 | ₩12,301 | ₩12,462 | -4.62% | 6.4만 |
|---|
| 2026.04.23 | ₩13,333 | ₩13,936 | ₩12,878 | ₩12,998 | -2.51% | 14.7만 |
|---|
| 2026.04.22 | ₩13,132 | ₩13,333 | ₩12,744 | ₩13,266 | +1.02% | 5.6만 |
|---|
| 2026.04.21 | ₩13,400 | ₩13,869 | ₩12,744 | ₩13,025 | -2.80% | 8.4만 |
|---|
| 2026.04.20 | ₩13,387 | ₩14,043 | ₩13,159 | ₩13,668 | +2.10% | 10.6만 |
|---|
| 2026.04.17 | ₩13,105 | ₩13,936 | ₩13,012 | ₩13,534 | +3.27% | 13.9만 |
|---|
| 2026.04.16 | ₩13,266 | ₩13,534 | ₩12,476 | ₩12,757 | -3.84% | 8.3만 |
|---|
| 2026.04.15 | ₩12,730 | ₩13,668 | ₩12,663 | ₩13,534 | +6.32% | 11.1만 |
|---|
| 2026.04.14 | ₩13,534 | ₩14,017 | ₩12,744 | ₩12,945 | -4.36% | 12.9만 |
|---|
| 2026.04.13 | ₩12,114 | ₩13,467 | ₩11,792 | ₩13,132 | +8.41% | 10.6만 |
|---|
| 2026.04.10 | ₩12,998 | ₩13,052 | ₩11,765 | ₩12,007 | -7.63% | 19.3만 |
|---|
| 2026.04.09 | ₩14,204 | ₩14,204 | ₩12,878 | ₩12,985 | -8.58% | 24.9만 |
|---|
| 2026.04.08 | ₩15,745 | ₩15,745 | ₩13,936 | ₩14,070 | -10.64% | 30.1만 |
|---|
| 2026.04.07 | ₩15,946 | ₩16,616 | ₩15,142 | ₩15,410 | -3.36% | 35.4만 |
|---|
| 2026.04.06 | ₩15,544 | ₩16,549 | ₩15,142 | ₩15,812 | +1.72% | 25.5만 |
|---|
| 2026.04.02 | ₩13,266 | ₩15,276 | ₩12,998 | ₩15,142 | +14.14% | 21.4만 |
|---|
| 2026.04.01 | ₩14,204 | ₩14,204 | ₩12,904 | ₩13,400 | -5.66% | 15.1만 |
|---|
| 2026.03.31 | ₩12,596 | ₩14,472 | ₩12,529 | ₩14,070 | +11.70% | 19만 |
|---|
| 2026.03.30 | ₩13,092 | ₩13,092 | ₩11,725 | ₩12,047 | -7.98% | 11.6만 |
|---|
| 2026.03.27 | ₩14,070 | ₩14,204 | ₩12,328 | ₩12,489 | -11.24% | 17만 |
|---|
| 2026.03.26 | ₩15,008 | ₩15,142 | ₩13,266 | ₩13,534 | -9.82% | 22.1만 |
|---|
| 2026.03.25 | ₩13,534 | ₩15,812 | ₩13,132 | ₩14,204 | +4.95% | 49.5만 |
|---|
| 2026.03.24 | ₩13,025 | ₩13,534 | ₩12,221 | ₩12,583 | -3.40% | 14.3만 |
|---|
| 2026.03.23 | ₩12,971 | ₩14,338 | ₩11,725 | ₩12,221 | -5.79% | 47.5만 |
|---|
| 2026.03.20 | ₩10,452 | ₩11,792 | ₩9,863 | ₩11,055 | +5.77% | 15.1만 |
|---|
| 2026.03.19 | ₩9,595 | ₩10,573 | ₩9,447 | ₩10,171 | +6.01% | 7.4만 |
|---|
| 2026.03.18 | ₩9,809 | ₩10,050 | ₩9,514 | ₩9,715 | -0.96% | 17.4만 |
|---|
| 2026.03.17 | ₩9,782 | ₩10,760 | ₩9,648 | ₩9,782 | 0.00% | 6.3만 |
|---|
| 2026.03.16 | ₩9,059 | ₩9,836 | ₩9,059 | ₩9,340 | +3.11% | 5만 |
|---|
| 2026.03.13 | ₩9,447 | ₩9,501 | ₩8,925 | ₩9,045 | -4.26% | 7.2만 |
|---|
| 2026.03.12 | ₩9,434 | ₩9,983 | ₩8,951 | ₩8,965 | -4.97% | 7.9만 |
|---|
| 2026.03.11 | ₩9,648 | ₩9,916 | ₩8,925 | ₩9,420 | -2.36% | 7.4만 |
|---|
| 2026.03.10 | ₩10,050 | ₩10,050 | ₩8,898 | ₩9,434 | -6.13% | 9.2만 |
|---|
| 2026.03.09 | ₩10,452 | ₩10,452 | ₩9,434 | ₩9,889 | -5.38% | 11만 |
|---|
| 2026.03.06 | ₩10,533 | ₩10,868 | ₩10,318 | ₩10,452 | -0.76% | 7.6만 |
|---|
| 2026.03.05 | ₩11,229 | ₩11,658 | ₩10,640 | ₩10,935 | -2.63% | 10.8만 |
|---|
| 2026.03.04 | ₩11,390 | ₩12,221 | ₩10,841 | ₩12,060 | +5.88% | 7.2만 |
|---|
| 2026.03.03 | ₩10,988 | ₩11,337 | ₩10,064 | ₩11,109 | +1.10% | 11.8만 |
|---|
| 2026.03.02 | ₩11,524 | ₩11,631 | ₩10,988 | ₩11,095 | -3.72% | 6.6만 |
|---|
| 2026.02.27 | ₩11,524 | ₩12,194 | ₩11,256 | ₩11,578 | +0.47% | 6.7만 |
|---|
| 2026.02.26 | ₩12,127 | ₩12,342 | ₩11,390 | ₩11,806 | -2.65% | 4.4만 |
|---|
| 2026.02.25 | ₩11,792 | ₩12,650 | ₩11,658 | ₩11,819 | +0.23% | 6.6만 |
|---|
| 2026.02.24 | ₩11,457 | ₩12,516 | ₩11,430 | ₩11,631 | +1.52% | 9.4만 |
|---|
| 2026.02.23 | ₩12,194 | ₩12,194 | ₩11,203 | ₩11,457 | -6.04% | 6.2만 |
|---|
| 2026.02.20 | ₩12,100 | ₩14,070 | ₩11,698 | ₩12,167 | +0.55% | 12.6만 |
|---|
| 2026.02.19 | ₩12,248 | ₩12,395 | ₩11,658 | ₩11,873 | -3.06% | 4만 |
|---|
| 2026.02.18 | ₩12,301 | ₩12,985 | ₩12,060 | ₩12,476 | +1.42% | 3만 |
|---|
| 2026.02.17 | ₩12,596 | ₩13,213 | ₩11,122 | ₩12,208 | -3.09% | 6.6만 |
|---|
| 2026.02.13 | ₩13,400 | ₩13,668 | ₩12,167 | ₩12,502 | -6.70% | 3만 |
|---|
| 2026.02.12 | ₩12,060 | ₩13,936 | ₩11,698 | ₩13,534 | +12.22% | 18.4만 |
|---|
| 2026.02.11 | ₩12,462 | ₩12,918 | ₩11,792 | ₩11,886 | -4.62% | 3.2만 |
|---|
| 2026.02.10 | ₩12,730 | ₩13,802 | ₩12,476 | ₩12,476 | -2.00% | 4.6만 |
|---|
| 2026.02.09 | ₩12,114 | ₩12,837 | ₩11,792 | ₩12,516 | +3.32% | 5만 |
|---|
| 2026.02.06 | ₩12,060 | ₩12,596 | ₩11,698 | ₩12,141 | +0.67% | 4.2만 |
|---|
| 2026.02.05 | ₩11,122 | ₩12,234 | ₩10,720 | ₩11,591 | +4.22% | 5.4만 |
|---|
| 2026.02.04 | ₩11,940 | ₩12,650 | ₩10,680 | ₩11,216 | -6.06% | 10.4만 |
|---|
| 2026.02.03 | ₩12,824 | ₩12,824 | ₩11,524 | ₩11,819 | -7.84% | 10.2만 |
|---|
| 2026.02.02 | ₩13,132 | ₩13,534 | ₩12,569 | ₩12,623 | -3.88% | 3.2만 |
|---|
| 2026.01.30 | ₩13,400 | ₩13,668 | ₩12,328 | ₩12,985 | -3.10% | 18.4만 |
|---|
| 2026.01.29 | ₩13,668 | ₩13,802 | ₩13,266 | ₩13,668 | 0.00% | 7.2만 |
|---|
| 2026.01.28 | ₩15,008 | ₩15,678 | ₩13,226 | ₩13,802 | -8.04% | 23.7만 |
|---|
| 2026.01.27 | ₩15,142 | ₩15,397 | ₩14,740 | ₩14,874 | -1.77% | 3.9만 |
|---|
| 2026.01.26 | ₩16,348 | ₩16,415 | ₩14,338 | ₩15,410 | -5.74% | 9.6만 |
|---|
| 2026.01.23 | ₩16,080 | ₩16,616 | ₩15,946 | ₩16,214 | +0.83% | 3.3만 |
|---|
| 2026.01.22 | ₩15,946 | ₩16,884 | ₩15,812 | ₩16,080 | +0.84% | 3.7만 |
|---|
| 2026.01.21 | ₩15,678 | ₩16,080 | ₩15,008 | ₩15,678 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩15,544 | ₩16,080 | ₩15,008 | ₩15,410 | -0.86% | 5.6만 |
|---|
| 2026.01.16 | ₩16,482 | ₩16,723 | ₩15,946 | ₩16,080 | -2.44% | 3.5만 |
|---|
| 2026.01.15 | ₩17,152 | ₩17,554 | ₩16,549 | ₩16,616 | -3.13% | 4.6만 |
|---|
| 2026.01.14 | ₩16,348 | ₩17,621 | ₩16,147 | ₩17,286 | +5.74% | 6.1만 |
|---|
| 2026.01.13 | ₩17,286 | ₩17,554 | ₩16,214 | ₩16,348 | -5.43% | 4.3만 |
|---|
| 2026.01.12 | ₩17,688 | ₩18,224 | ₩16,616 | ₩17,286 | -2.27% | 11.4만 |
|---|
| 2026.01.09 | ₩20,502 | ₩20,837 | ₩17,769 | ₩18,090 | -11.76% | 13.1만 |
|---|
| 2026.01.08 | ₩19,162 | ₩20,636 | ₩18,760 | ₩20,368 | +6.29% | 8.9만 |
|---|
| 2026.01.07 | ₩17,420 | ₩20,033 | ₩17,420 | ₩19,162 | +10.00% | 16.6만 |
|---|
| 2026.01.06 | ₩16,482 | ₩17,688 | ₩15,544 | ₩17,554 | +6.50% | 10.7만 |
|---|
| 2026.01.05 | ₩15,276 | ₩16,750 | ₩14,874 | ₩16,616 | +8.77% | 12.5만 |
|---|
| 2026.01.02 | ₩15,276 | ₩15,276 | ₩14,673 | ₩15,008 | -1.75% | 4.9만 |
|---|
| 2025.12.31 | ₩15,142 | ₩16,348 | ₩14,874 | ₩15,410 | +1.77% | 15만 |
|---|
| 2025.12.30 | ₩15,410 | ₩17,219 | ₩15,410 | ₩15,410 | 0.00% | 14.1만 |
|---|
| 2025.12.29 | ₩15,410 | ₩15,812 | ₩14,941 | ₩15,544 | +0.87% | 8.4만 |
|---|
| 2025.12.26 | ₩15,946 | ₩16,013 | ₩15,008 | ₩15,879 | -0.42% | 7.8만 |
|---|
| 2025.12.24 | ₩14,204 | ₩16,549 | ₩14,070 | ₩16,348 | +15.09% | 13.4만 |
|---|
| 2025.12.23 | ₩13,936 | ₩15,008 | ₩13,735 | ₩14,472 | +3.85% | 10.4만 |
|---|
| 2025.12.22 | ₩13,802 | ₩14,338 | ₩13,534 | ₩13,802 | 0.00% | 5.8만 |
|---|
| 2025.12.19 | ₩14,070 | ₩14,298 | ₩13,534 | ₩13,802 | -1.90% | 5.8만 |
|---|
| 2025.12.18 | ₩13,132 | ₩14,740 | ₩13,132 | ₩13,534 | +3.06% | 11.4만 |
|---|
| 2025.12.17 | ₩13,936 | ₩14,539 | ₩12,891 | ₩12,891 | -7.50% | 14.8만 |
|---|
| 2025.12.16 | ₩13,802 | ₩14,606 | ₩13,802 | ₩14,204 | +2.91% | 4.2만 |
|---|
| 2025.12.15 | ₩14,606 | ₩14,606 | ₩13,802 | ₩13,936 | -4.59% | 8.3만 |
|---|
| 2025.12.12 | ₩15,544 | ₩15,812 | ₩14,405 | ₩14,472 | -6.90% | 5.6만 |
|---|
| 2025.12.11 | ₩15,812 | ₩16,080 | ₩15,075 | ₩15,678 | -0.85% | 4.4만 |
|---|
| 2025.12.10 | ₩15,812 | ₩16,348 | ₩15,410 | ₩15,812 | 0.00% | 5.7만 |
|---|
| 2025.12.09 | ₩15,008 | ₩16,482 | ₩14,606 | ₩15,946 | +6.25% | 5.8만 |
|---|
| 2025.12.08 | ₩14,740 | ₩14,807 | ₩13,802 | ₩14,740 | 0.00% | 8만 |
|---|
| 2025.12.05 | ₩15,678 | ₩16,415 | ₩14,606 | ₩14,740 | -5.98% | 9.2만 |
|---|
| 2025.12.04 | ₩16,214 | ₩16,750 | ₩15,410 | ₩16,214 | 0.00% | 7만 |
|---|
| 2025.12.03 | ₩14,472 | ₩16,750 | ₩13,802 | ₩16,482 | +13.89% | 13.4만 |
|---|
| 2025.12.02 | ₩15,946 | ₩16,348 | ₩14,070 | ₩14,472 | -9.24% | 14.4만 |
|---|
| 2025.12.01 | ₩16,348 | ₩16,884 | ₩15,678 | ₩15,946 | -2.46% | 5.2만 |
|---|
| 2025.11.28 | ₩16,348 | ₩16,750 | ₩16,187 | ₩16,616 | +1.64% | 2.2만 |
|---|
| 2025.11.26 | ₩16,080 | ₩16,616 | ₩15,276 | ₩16,482 | +2.50% | 6.5만 |
|---|
| 2025.11.25 | ₩16,348 | ₩16,616 | ₩15,410 | ₩16,080 | -1.64% | 7.5만 |
|---|
| 2025.11.24 | ₩15,544 | ₩16,482 | ₩15,276 | ₩16,348 | +5.17% | 7.5만 |
|---|
| 2025.11.21 | ₩15,142 | ₩15,531 | ₩14,137 | ₩15,276 | +0.88% | 7.1만 |
|---|
| 2025.11.20 | ₩16,750 | ₩16,750 | ₩14,472 | ₩14,606 | -12.80% | 10만 |
|---|
| 2025.11.19 | ₩16,348 | ₩16,750 | ₩15,678 | ₩16,214 | -0.82% | 4.6만 |
|---|
| 2025.11.18 | ₩16,750 | ₩17,286 | ₩16,080 | ₩16,482 | -1.60% | 6.2만 |
|---|
| 2025.11.17 | ₩18,492 | ₩18,894 | ₩16,281 | ₩17,018 | -7.97% | 11.3만 |
|---|
| 2025.11.14 | ₩18,894 | ₩19,162 | ₩16,482 | ₩18,626 | -1.42% | 17.1만 |
|---|
| 2025.11.13 | ₩19,966 | ₩20,636 | ₩19,162 | ₩19,296 | -3.36% | 6.6만 |
|---|
| 2025.11.12 | ₩19,966 | ₩20,234 | ₩19,162 | ₩20,100 | +0.67% | 5.3만 |
|---|
| 2025.11.11 | ₩18,894 | ₩19,779 | ₩18,492 | ₩19,698 | +4.26% | 4.5만 |
|---|
| 2025.11.10 | ₩19,162 | ₩19,430 | ₩18,318 | ₩19,162 | 0.00% | 9.8만 |
|---|
| 2025.11.07 | ₩16,348 | ₩19,966 | ₩16,348 | ₩18,894 | +15.57% | 13.1만 |
|---|
| 2025.11.06 | ₩20,904 | ₩21,440 | ₩16,616 | ₩16,884 | -19.23% | 26.1만 |
|---|
| 2025.11.05 | ₩23,450 | ₩24,120 | ₩22,110 | ₩23,584 | +0.57% | 17.4만 |
|---|
| 2025.11.04 | ₩24,924 | ₩25,326 | ₩22,780 | ₩23,249 | -6.72% | 13만 |
|---|
| 2025.11.03 | ₩25,996 | ₩26,130 | ₩24,790 | ₩25,460 | -2.06% | 12.1만 |
|---|
| 2025.10.31 | ₩26,130 | ₩26,666 | ₩25,460 | ₩25,996 | -0.51% | 6.7만 |
|---|
| 2025.10.30 | ₩25,460 | ₩26,666 | ₩25,058 | ₩25,460 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩26,800 | ₩27,336 | ₩25,608 | ₩25,996 | -3.00% | 9.2만 |
|---|
| 2025.10.28 | ₩27,738 | ₩27,738 | ₩25,862 | ₩26,666 | -3.86% | 7.1만 |
|---|
| 2025.10.27 | ₩27,872 | ₩28,006 | ₩26,934 | ₩27,738 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩28,408 | ₩29,078 | ₩27,202 | ₩27,202 | -4.25% | 13.1만 |
|---|
| 2025.10.23 | ₩25,728 | ₩28,542 | ₩24,924 | ₩27,738 | +7.81% | 11.6만 |
|---|
| 2025.10.22 | ₩24,790 | ₩25,728 | ₩24,120 | ₩25,728 | +3.78% | 16.4만 |
|---|
| 2025.10.21 | ₩26,264 | ₩26,264 | ₩25,192 | ₩25,326 | -3.57% | 8.6만 |
|---|
| 2025.10.20 | ₩26,130 | ₩26,666 | ₩25,594 | ₩26,130 | 0.00% | 7.9만 |
|---|
| 2025.10.17 | ₩26,800 | ₩26,800 | ₩25,192 | ₩25,192 | -6.00% | 8.1만 |
|---|
| 2025.10.16 | ₩28,810 | ₩29,480 | ₩26,398 | ₩26,800 | -6.98% | 11.4만 |
|---|
| 2025.10.15 | ₩28,944 | ₩29,078 | ₩26,934 | ₩28,810 | -0.46% | 10.7만 |
|---|
| 2025.10.14 | ₩25,058 | ₩28,676 | ₩24,388 | ₩28,408 | +13.37% | 19.2만 |
|---|
| 2025.10.13 | ₩26,398 | ₩26,774 | ₩25,192 | ₩25,862 | -2.03% | 13.5만 |
|---|
| 2025.10.10 | ₩28,676 | ₩29,561 | ₩25,594 | ₩25,594 | -10.75% | 23.5만 |
|---|