시장 데이터를 불러오는 중
전체 종목
케어Dx 과거 주가
CareDx, Inc. - Common Stock · CDNA · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CareDx, Inc. - Common Stock · CDNA · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,417 | ₩87,333 | ₩83,417 | ₩85,375 | +2.35% | 89.6만 |
| 2026.10.08 | ₩82,982 | ₩85,080 | ₩82,050 | ₩83,411 | +0.52% | 157.1만 |
| 2026.10.07 | ₩82,307 | ₩87,293 | ₩82,307 | ₩84,530 | +2.70% | 170.1만 |
| 2026.10.06 | ₩95,056 | ₩97,229 | ₩85,469 | ₩85,536 | -10.02% | 256.1만 |
| 2026.10.05 | ₩89,693 | ₩94,869 | ₩88,727 | ₩93,662 | +4.43% | 163.6만 |
| 2026.10.02 | ₩88,942 | ₩93,595 | ₩88,338 | ₩90,041 | +1.24% | 158.8만 |
| 2026.10.01 | ₩87,098 | ₩90,229 | ₩86,019 | ₩88,808 | +1.96% | 191.1만 |
| 2026.09.30 | ₩85,643 | ₩88,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,159 |
| +1.77% |
| 176.8만 |
| 2026.09.29 | ₩86,810 | ₩87,829 | ₩84,336 | ₩85,844 | -1.11% | 79.6만 |
|---|
| 2026.09.28 | ₩83,538 | ₩87,822 | ₩83,538 | ₩86,622 | +3.69% | 108.1만 |
|---|
| 2026.09.25 | ₩82,237 | ₩87,413 | ₩81,138 | ₩85,389 | +3.83% | 235만 |
|---|
| 2026.09.24 | ₩74,138 | ₩84,597 | ₩73,106 | ₩82,291 | +11.00% | 250만 |
|---|
| 2026.09.23 | ₩75,426 | ₩76,646 | ₩72,409 | ₩72,824 | -3.45% | 190.7만 |
|---|
| 2026.09.22 | ₩72,999 | ₩76,230 | ₩72,114 | ₩75,747 | +3.77% | 196.6만 |
|---|
| 2026.09.21 | ₩72,167 | ₩73,562 | ₩71,738 | ₩72,851 | +0.95% | 76.7만 |
|---|
| 2026.09.18 | ₩72,368 | ₩73,025 | ₩71,229 | ₩72,181 | -0.26% | 138.4만 |
|---|
| 2026.09.17 | ₩72,409 | ₩73,964 | ₩71,344 | ₩72,784 | +0.52% | 80.6만 |
|---|
| 2026.09.16 | ₩70,545 | ₩73,063 | ₩70,545 | ₩71,805 | +1.79% | 84.6만 |
|---|
| 2026.09.15 | ₩69,995 | ₩72,060 | ₩69,365 | ₩70,585 | +0.84% | 94.9만 |
|---|
| 2026.09.14 | ₩67,702 | ₩70,625 | ₩67,273 | ₩70,223 | +3.72% | 79.5만 |
|---|
| 2026.09.11 | ₩67,233 | ₩68,185 | ₩66,468 | ₩67,394 | +0.24% | 66.3만 |
|---|
| 2026.09.10 | ₩65,959 | ₩69,311 | ₩65,221 | ₩67,072 | +1.69% | 160.7만 |
|---|
| 2026.09.09 | ₩66,877 | ₩68,828 | ₩66,562 | ₩67,085 | +0.31% | 121.7만 |
|---|
| 2026.09.08 | ₩67,715 | ₩68,212 | ₩66,321 | ₩67,461 | -0.38% | 93.5만 |
|---|
| 2026.09.04 | ₩66,576 | ₩68,372 | ₩65,275 | ₩68,225 | +2.48% | 130.7만 |
|---|
| 2026.09.03 | ₩66,710 | ₩67,715 | ₩64,881 | ₩66,857 | +0.22% | 63.7만 |
|---|
| 2026.09.02 | ₩66,442 | ₩68,882 | ₩64,900 | ₩66,509 | +0.10% | 82.6만 |
|---|
| 2026.09.01 | ₩66,951 | ₩67,876 | ₩64,698 | ₩65,664 | -1.92% | 124.8만 |
|---|
| 2026.08.31 | ₩65,919 | ₩67,420 | ₩62,604 | ₩67,192 | +1.93% | 153.4만 |
|---|
| 2026.08.28 | ₩69,050 | ₩70,236 | ₩66,509 | ₩66,763 | -3.31% | 117.8만 |
|---|
| 2026.08.27 | ₩68,386 | ₩71,967 | ₩68,071 | ₩70,210 | +2.67% | 125.1만 |
|---|
| 2026.08.26 | ₩67,246 | ₩68,493 | ₩65,794 | ₩68,332 | +1.62% | 141.5만 |
|---|
| 2026.08.25 | ₩64,538 | ₩68,554 | ₩63,336 | ₩68,118 | +5.55% | 178.5만 |
|---|
| 2026.08.24 | ₩64,765 | ₩65,047 | ₩62,915 | ₩63,693 | -1.66% | 76.9만 |
|---|
| 2026.08.21 | ₩63,009 | ₩65,329 | ₩61,748 | ₩65,181 | +3.45% | 116만 |
|---|
| 2026.08.20 | ₩61,550 | ₩64,155 | ₩60,786 | ₩63,009 | +2.37% | 91.1만 |
|---|
| 2026.08.19 | ₩62,821 | ₩64,940 | ₩62,231 | ₩62,365 | -0.73% | 188.8만 |
|---|
| 2026.08.18 | ₩61,252 | ₩62,375 | ₩60,072 | ₩61,923 | +1.09% | 84만 |
|---|
| 2026.08.17 | ₩60,776 | ₩63,123 | ₩60,367 | ₩62,191 | +2.33% | 73.3만 |
|---|
| 2026.08.14 | ₩63,069 | ₩63,482 | ₩60,676 | ₩60,770 | -3.65% | 70.9만 |
|---|
| 2026.08.13 | ₩63,733 | ₩64,296 | ₩62,365 | ₩63,532 | -0.32% | 73.9만 |
|---|
| 2026.08.12 | ₩63,653 | ₩63,760 | ₩62,405 | ₩63,438 | -0.34% | 98.5만 |
|---|
| 2026.08.11 | ₩63,116 | ₩64,283 | ₩62,031 | ₩63,331 | +0.34% | 63.8만 |
|---|
| 2026.08.10 | ₩62,459 | ₩64,757 | ₩61,799 | ₩63,116 | +1.05% | 122.9만 |
|---|
| 2026.08.07 | ₩60,180 | ₩62,674 | ₩59,764 | ₩62,607 | +4.03% | 96.7만 |
|---|
| 2026.08.06 | ₩61,681 | ₩61,681 | ₩59,777 | ₩60,086 | -2.59% | 79만 |
|---|
| 2026.08.05 | ₩63,022 | ₩63,130 | ₩60,863 | ₩61,011 | -3.19% | 111.9만 |
|---|
| 2026.08.04 | ₩63,022 | ₩64,363 | ₩62,003 | ₩63,143 | +0.19% | 164.7만 |
|---|
| 2026.08.03 | ₩63,315 | ₩66,723 | ₩59,726 | ₩64,162 | +1.34% | 292.7만 |
|---|
| 2026.07.31 | ₩56,975 | ₩60,341 | ₩54,534 | ₩58,611 | +2.87% | 278만 |
|---|
| 2026.07.30 | ₩47,173 | ₩51,397 | ₩46,945 | ₩51,088 | +8.30% | 174.1만 |
|---|
| 2026.07.29 | ₩47,964 | ₩48,996 | ₩47,320 | ₩47,481 | -1.01% | 74.5만 |
|---|
| 2026.07.28 | ₩48,661 | ₩49,734 | ₩47,079 | ₩47,937 | -1.49% | 93.9만 |
|---|
| 2026.07.27 | ₩49,895 | ₩50,606 | ₩48,608 | ₩48,755 | -2.28% | 60.4만 |
|---|
| 2026.07.24 | ₩50,686 | ₩51,598 | ₩49,680 | ₩49,801 | -1.75% | 48.1만 |
|---|
| 2026.07.23 | ₩51,544 | ₩51,920 | ₩50,130 | ₩50,431 | -2.16% | 75만 |
|---|
| 2026.07.22 | ₩51,370 | ₩51,940 | ₩49,908 | ₩50,659 | -1.38% | 103.4만 |
|---|
| 2026.07.21 | ₩50,552 | ₩52,583 | ₩49,949 | ₩51,678 | +2.23% | 113.6만 |
|---|
| 2026.07.20 | ₩52,697 | ₩53,421 | ₩50,994 | ₩51,450 | -2.37% | 118.4만 |
|---|
| 2026.07.17 | ₩50,673 | ₩54,266 | ₩50,606 | ₩53,274 | +5.13% | 176.3만 |
|---|
| 2026.07.16 | ₩48,809 | ₩54,146 | ₩47,602 | ₩54,092 | +10.82% | 448.5만 |
|---|
| 2026.07.15 | ₩38,846 | ₩40,029 | ₩38,698 | ₩39,892 | +2.69% | 61.9만 |
|---|
| 2026.07.14 | ₩38,564 | ₩39,101 | ₩37,880 | ₩38,792 | +0.59% | 94.3만 |
|---|
| 2026.07.13 | ₩37,478 | ₩38,618 | ₩37,116 | ₩38,564 | +2.90% | 56.1만 |
|---|
| 2026.07.10 | ₩38,953 | ₩39,221 | ₩37,693 | ₩38,229 | -1.86% | 66.6만 |
|---|
| 2026.07.09 | ₩37,264 | ₩39,087 | ₩37,264 | ₩39,034 | +4.75% | 70만 |
|---|
| 2026.07.08 | ₩37,438 | ₩38,457 | ₩36,633 | ₩36,942 | -1.33% | 164.2만 |
|---|
| 2026.07.07 | ₩39,369 | ₩39,456 | ₩37,800 | ₩37,961 | -3.58% | 62.6만 |
|---|
| 2026.07.06 | ₩39,087 | ₩40,061 | ₩38,859 | ₩38,967 | -0.31% | 72.4만 |
|---|
| 2026.07.02 | ₩39,986 | ₩40,227 | ₩37,921 | ₩39,141 | -2.11% | 85.6만 |
|---|
| 2026.07.01 | ₩38,497 | ₩39,496 | ₩38,397 | ₩39,221 | +1.88% | 72.7만 |
|---|
| 2026.06.30 | ₩38,591 | ₩39,543 | ₩37,371 | ₩38,216 | -0.97% | 64.3만 |
|---|
| 2026.06.29 | ₩38,551 | ₩39,664 | ₩38,551 | ₩39,262 | +1.84% | 49.8만 |
|---|
| 2026.06.26 | ₩37,344 | ₩38,987 | ₩37,223 | ₩38,645 | +3.48% | 164.7만 |
|---|
| 2026.06.25 | ₩36,526 | ₩38,108 | ₩36,526 | ₩37,344 | +2.24% | 131.6만 |
|---|
| 2026.06.24 | ₩34,072 | ₩36,566 | ₩34,045 | ₩36,379 | +6.77% | 142.9만 |
|---|
| 2026.06.23 | ₩33,120 | ₩34,387 | ₩32,852 | ₩33,683 | +1.70% | 69.1만 |
|---|
| 2026.06.22 | ₩35,172 | ₩35,909 | ₩33,388 | ₩33,590 | -4.50% | 73.6만 |
|---|
| 2026.06.18 | ₩32,088 | ₩35,212 | ₩32,088 | ₩35,105 | +9.40% | 274.5만 |
|---|
| 2026.06.17 | ₩31,256 | ₩32,182 | ₩30,841 | ₩31,484 | +0.73% | 97.1만 |
|---|
| 2026.06.16 | ₩32,302 | ₩33,321 | ₩30,908 | ₩31,176 | -3.49% | 93.8만 |
|---|
| 2026.06.15 | ₩30,868 | ₩32,351 | ₩30,479 | ₩32,289 | +4.60% | 90.3만 |
|---|
| 2026.06.12 | ₩31,551 | ₩31,866 | ₩30,546 | ₩30,800 | -2.38% | 76.9만 |
|---|
| 2026.06.11 | ₩31,565 | ₩32,356 | ₩30,680 | ₩31,726 | +0.51% | 84만 |
|---|
| 2026.06.10 | ₩30,318 | ₩31,860 | ₩30,318 | ₩31,458 | +3.76% | 75.7만 |
|---|
| 2026.06.09 | ₩29,862 | ₩30,901 | ₩28,990 | ₩30,505 | +2.16% | 75.5만 |
|---|
| 2026.06.08 | ₩29,835 | ₩30,170 | ₩29,406 | ₩29,433 | -1.35% | 36.6만 |
|---|
| 2026.06.05 | ₩31,055 | ₩31,525 | ₩29,540 | ₩29,835 | -3.93% | 54.8만 |
|---|
| 2026.06.04 | ₩30,532 | ₩32,208 | ₩29,983 | ₩31,002 | +1.54% | 160.4만 |
|---|
| 2026.06.03 | ₩29,647 | ₩29,929 | ₩28,937 | ₩29,915 | +0.90% | 70만 |
|---|
| 2026.06.02 | ₩30,036 | ₩30,217 | ₩29,124 | ₩29,594 | -1.47% | 90.4만 |
|---|
| 2026.06.01 | ₩30,479 | ₩31,028 | ₩29,433 | ₩30,573 | +0.31% | 59.9만 |
|---|
| 2026.05.29 | ₩30,385 | ₩30,968 | ₩29,889 | ₩30,599 | +0.71% | 68.5만 |
|---|
| 2026.05.28 | ₩29,647 | ₩30,888 | ₩29,595 | ₩30,438 | +2.67% | 77.3만 |
|---|
| 2026.05.27 | ₩28,682 | ₩29,922 | ₩28,601 | ₩29,714 | +3.60% | 47.3만 |
|---|
| 2026.05.26 | ₩29,165 | ₩29,453 | ₩28,635 | ₩28,883 | -0.97% | 47.7만 |
|---|
| 2026.05.22 | ₩28,829 | ₩29,540 | ₩28,306 | ₩29,004 | +0.60% | 52.2만 |
|---|
| 2026.05.21 | ₩28,266 | ₩29,822 | ₩27,488 | ₩28,923 | +2.32% | 67만 |
|---|
| 2026.05.20 | ₩27,582 | ₩28,816 | ₩27,395 | ₩28,360 | +2.82% | 132.1만 |
|---|
| 2026.05.19 | ₩27,381 | ₩27,783 | ₩26,831 | ₩27,529 | +0.54% | 58.9만 |
|---|
| 2026.05.18 | ₩26,684 | ₩27,944 | ₩26,302 | ₩27,609 | +3.47% | 89.5만 |
|---|
| 2026.05.15 | ₩26,818 | ₩27,408 | ₩26,456 | ₩26,778 | -0.15% | 63.8만 |
|---|
| 2026.05.14 | ₩27,609 | ₩28,373 | ₩27,408 | ₩27,475 | -0.49% | 47만 |
|---|
| 2026.05.13 | ₩28,440 | ₩28,709 | ₩27,314 | ₩27,636 | -2.83% | 45만 |
|---|
| 2026.05.12 | ₩28,870 | ₩29,580 | ₩28,320 | ₩28,695 | -0.60% | 43.8만 |
|---|
| 2026.05.11 | ₩29,285 | ₩29,902 | ₩28,698 | ₩28,896 | -1.33% | 50.7만 |
|---|
| 2026.05.08 | ₩28,695 | ₩29,835 | ₩28,172 | ₩29,258 | +1.96% | 69.2만 |
|---|
| 2026.05.07 | ₩28,092 | ₩29,714 | ₩28,052 | ₩28,749 | +2.34% | 64.7만 |
|---|
| 2026.05.06 | ₩28,145 | ₩28,373 | ₩27,529 | ₩28,092 | -0.19% | 56.8만 |
|---|
| 2026.05.05 | ₩28,440 | ₩28,541 | ₩27,341 | ₩27,757 | -2.40% | 45.1만 |
|---|
| 2026.05.04 | ₩28,910 | ₩29,460 | ₩27,958 | ₩28,105 | -2.78% | 68만 |
|---|
| 2026.05.01 | ₩28,119 | ₩29,728 | ₩27,442 | ₩28,829 | +2.53% | 86.4만 |
|---|
| 2026.04.30 | ₩28,119 | ₩29,252 | ₩27,180 | ₩27,904 | -0.76% | 99.7만 |
|---|
| 2026.04.29 | ₩29,996 | ₩31,035 | ₩24,337 | ₩27,891 | -7.02% | 184.1만 |
|---|
| 2026.04.28 | ₩29,138 | ₩30,050 | ₩28,803 | ₩29,379 | +0.83% | 79.2만 |
|---|
| 2026.04.27 | ₩28,172 | ₩29,433 | ₩28,172 | ₩29,299 | +4.00% | 65.4만 |
|---|
| 2026.04.24 | ₩27,086 | ₩28,709 | ₩26,523 | ₩28,467 | +5.10% | 57.1만 |
|---|
| 2026.04.23 | ₩27,435 | ₩27,850 | ₩25,584 | ₩26,898 | -1.96% | 55.8만 |
|---|
| 2026.04.22 | ₩28,347 | ₩28,427 | ₩27,488 | ₩27,663 | -2.41% | 47.7만 |
|---|
| 2026.04.21 | ₩28,467 | ₩29,030 | ₩27,690 | ₩27,797 | -2.36% | 48.9만 |
|---|
| 2026.04.20 | ₩28,709 | ₩29,500 | ₩28,246 | ₩28,548 | -0.56% | 60.4만 |
|---|
| 2026.04.17 | ₩30,800 | ₩31,163 | ₩28,025 | ₩28,722 | -6.75% | 138.9만 |
|---|
| 2026.04.16 | ₩29,165 | ₩30,586 | ₩26,952 | ₩30,063 | +3.08% | 296.4만 |
|---|
| 2026.04.15 | ₩23,694 | ₩24,445 | ₩22,822 | ₩23,560 | -0.57% | 59.4만 |
|---|
| 2026.04.14 | ₩22,661 | ₩23,734 | ₩22,567 | ₩23,640 | +4.32% | 60.7만 |
|---|
| 2026.04.13 | ₩21,588 | ₩22,688 | ₩21,193 | ₩22,567 | +4.53% | 50.5만 |
|---|
| 2026.04.10 | ₩22,380 | ₩22,728 | ₩20,864 | ₩21,521 | -3.83% | 78.4만 |
|---|
| 2026.04.09 | ₩23,855 | ₩23,955 | ₩21,609 | ₩22,380 | -6.18% | 87.2만 |
|---|
| 2026.04.08 | ₩24,874 | ₩25,182 | ₩23,667 | ₩24,029 | -3.40% | 71.3만 |
|---|
| 2026.04.07 | ₩23,881 | ₩23,881 | ₩23,063 | ₩23,694 | -0.79% | 48.4만 |
|---|
| 2026.04.06 | ₩24,579 | ₩24,787 | ₩23,855 | ₩23,895 | -2.78% | 29.2만 |
|---|
| 2026.04.02 | ₩23,278 | ₩24,740 | ₩23,224 | ₩24,552 | +5.47% | 34.2만 |
|---|
| 2026.04.01 | ₩23,814 | ₩24,109 | ₩23,157 | ₩23,962 | +0.62% | 48.1만 |
|---|
| 2026.03.31 | ₩22,594 | ₩23,305 | ₩22,178 | ₩23,278 | +3.03% | 86.3만 |
|---|
| 2026.03.30 | ₩22,527 | ₩22,742 | ₩21,776 | ₩22,031 | -2.20% | 62.2만 |
|---|
| 2026.03.27 | ₩23,251 | ₩23,419 | ₩22,178 | ₩22,500 | -3.23% | 55.2만 |
|---|
| 2026.03.26 | ₩24,096 | ₩24,512 | ₩23,224 | ₩23,426 | -2.78% | 78.4만 |
|---|
| 2026.03.25 | ₩24,297 | ₩25,410 | ₩24,136 | ₩24,243 | -0.22% | 72.3만 |
|---|
| 2026.03.24 | ₩23,560 | ₩24,351 | ₩23,057 | ₩23,922 | +1.54% | 64.2만 |
|---|
| 2026.03.23 | ₩23,466 | ₩23,975 | ₩23,070 | ₩23,546 | +0.34% | 61.6만 |
|---|
| 2026.03.20 | ₩23,600 | ₩23,895 | ₩22,768 | ₩22,996 | -2.56% | 104.2만 |
|---|
| 2026.03.19 | ₩22,929 | ₩23,908 | ₩22,608 | ₩23,586 | +2.87% | 56.4만 |
|---|
| 2026.03.18 | ₩23,238 | ₩23,647 | ₩23,050 | ₩23,305 | +0.29% | 59.5만 |
|---|
| 2026.03.17 | ₩23,385 | ₩23,861 | ₩23,345 | ₩23,600 | +0.92% | 38만 |
|---|
| 2026.03.16 | ₩22,943 | ₩23,412 | ₩22,742 | ₩23,224 | +1.23% | 40.7만 |
|---|
| 2026.03.13 | ₩22,192 | ₩22,929 | ₩22,071 | ₩22,809 | +2.78% | 53.7만 |
|---|
| 2026.03.12 | ₩22,675 | ₩22,802 | ₩21,816 | ₩22,058 | -2.72% | 65.7만 |
|---|
| 2026.03.11 | ₩22,768 | ₩23,050 | ₩22,004 | ₩22,996 | +1.00% | 47.3만 |
|---|
| 2026.03.10 | ₩23,747 | ₩23,855 | ₩22,715 | ₩22,768 | -4.12% | 39.7만 |
|---|
| 2026.03.09 | ₩23,707 | ₩24,304 | ₩23,117 | ₩23,788 | +0.34% | 41.8만 |
|---|
| 2026.03.06 | ₩24,713 | ₩24,827 | ₩23,814 | ₩23,989 | -2.93% | 43.4만 |
|---|
| 2026.03.05 | ₩25,222 | ₩25,551 | ₩24,686 | ₩25,142 | -0.32% | 70.3만 |
|---|
| 2026.03.04 | ₩25,222 | ₩25,920 | ₩24,981 | ₩25,558 | +1.33% | 39.1만 |
|---|
| 2026.03.03 | ₩24,337 | ₩25,343 | ₩23,627 | ₩25,209 | +3.58% | 102.7만 |
|---|
| 2026.03.02 | ₩24,740 | ₩25,618 | ₩24,632 | ₩25,135 | +1.60% | 74.2만 |
|---|
| 2026.02.27 | ₩24,874 | ₩25,477 | ₩24,592 | ₩25,155 | +1.13% | 66.3만 |
|---|
| 2026.02.26 | ₩25,196 | ₩25,343 | ₩23,667 | ₩25,236 | +0.16% | 110.9만 |
|---|
| 2026.02.25 | ₩22,903 | ₩25,222 | ₩22,862 | ₩24,753 | +8.08% | 143.9만 |
|---|
| 2026.02.24 | ₩25,088 | ₩26,047 | ₩24,914 | ₩25,812 | +2.89% | 58.3만 |
|---|
| 2026.02.23 | ₩25,142 | ₩25,444 | ₩24,445 | ₩25,196 | +0.21% | 64.4만 |
|---|
| 2026.02.20 | ₩26,443 | ₩26,443 | ₩25,021 | ₩25,209 | -4.67% | 43.2만 |
|---|
| 2026.02.19 | ₩26,657 | ₩26,764 | ₩26,047 | ₩26,644 | -0.05% | 36.7만 |
|---|
| 2026.02.18 | ₩26,188 | ₩26,965 | ₩26,040 | ₩26,724 | +2.05% | 33.8만 |
|---|
| 2026.02.17 | ₩26,188 | ₩26,845 | ₩25,973 | ₩26,067 | -0.46% | 50.2만 |
|---|
| 2026.02.13 | ₩25,987 | ₩27,207 | ₩25,893 | ₩26,322 | +1.29% | 46.4만 |
|---|
| 2026.02.12 | ₩26,952 | ₩27,207 | ₩25,222 | ₩25,611 | -4.98% | 65.1만 |
|---|
| 2026.02.11 | ₩27,850 | ₩28,159 | ₩25,397 | ₩26,443 | -5.06% | 78.8만 |
|---|
| 2026.02.10 | ₩27,046 | ₩28,105 | ₩26,898 | ₩27,582 | +1.98% | 58만 |
|---|
| 2026.02.09 | ₩26,040 | ₩27,287 | ₩25,973 | ₩27,073 | +3.96% | 62.8만 |
|---|
| 2026.02.06 | ₩25,102 | ₩26,376 | ₩24,686 | ₩26,107 | +4.01% | 87.8만 |
|---|
| 2026.02.05 | ₩25,115 | ₩26,241 | ₩24,458 | ₩24,606 | -2.03% | 82.3만 |
|---|
| 2026.02.04 | ₩27,569 | ₩27,569 | ₩25,091 | ₩25,383 | -7.93% | 138.5만 |
|---|
| 2026.02.03 | ₩28,025 | ₩28,695 | ₩27,086 | ₩27,663 | -1.29% | 61.6만 |
|---|
| 2026.02.02 | ₩27,314 | ₩28,400 | ₩27,059 | ₩27,381 | +0.25% | 48.9만 |
|---|
| 2026.01.30 | ₩27,274 | ₩27,985 | ₩27,108 | ₩27,555 | +1.03% | 51.1만 |
|---|
| 2026.01.29 | ₩27,542 | ₩27,911 | ₩26,878 | ₩27,891 | +1.27% | 51.1만 |
|---|
| 2026.01.28 | ₩27,783 | ₩27,904 | ₩27,314 | ₩27,435 | -1.25% | 43.7만 |
|---|
| 2026.01.27 | ₩27,864 | ₩28,431 | ₩27,287 | ₩27,596 | -0.96% | 86.2만 |
|---|
| 2026.01.26 | ₩27,421 | ₩28,280 | ₩26,965 | ₩27,891 | +1.71% | 56만 |
|---|
| 2026.01.23 | ₩28,065 | ₩28,226 | ₩26,939 | ₩27,381 | -2.44% | 62.3만 |
|---|
| 2026.01.22 | ₩27,837 | ₩28,809 | ₩27,824 | ₩28,186 | +1.25% | 65.8만 |
|---|
| 2026.01.21 | ₩27,234 | ₩28,159 | ₩26,684 | ₩27,931 | +2.56% | 59.5만 |
|---|
| 2026.01.20 | ₩26,322 | ₩27,421 | ₩26,121 | ₩27,086 | +2.90% | 46.5만 |
|---|
| 2026.01.16 | ₩27,676 | ₩27,958 | ₩26,751 | ₩26,831 | -3.05% | 63.1만 |
|---|
| 2026.01.15 | ₩27,126 | ₩28,420 | ₩27,100 | ₩27,582 | +1.68% | 72.5만 |
|---|
| 2026.01.14 | ₩26,818 | ₩27,623 | ₩26,597 | ₩27,247 | +1.60% | 81.7만 |
|---|
| 2026.01.13 | ₩27,958 | ₩27,958 | ₩26,590 | ₩27,073 | -3.17% | 81만 |
|---|
| 2026.01.12 | ₩24,069 | ₩27,703 | ₩23,781 | ₩27,582 | +14.60% | 167.4만 |
|---|
| 2026.01.09 | ₩23,372 | ₩23,561 | ₩22,715 | ₩22,970 | -1.72% | 55만 |
|---|
| 2026.01.08 | ₩25,169 | ₩25,169 | ₩23,057 | ₩23,090 | -8.26% | 112.6만 |
|---|
| 2026.01.07 | ₩25,464 | ₩26,308 | ₩25,102 | ₩25,343 | -0.47% | 92.2만 |
|---|
| 2026.01.06 | ₩25,356 | ₩25,745 | ₩23,063 | ₩25,222 | -0.53% | 204.7만 |
|---|
| 2026.01.05 | ₩25,786 | ₩26,992 | ₩25,491 | ₩26,563 | +3.02% | 53.3만 |
|---|
| 2026.01.02 | ₩25,263 | ₩26,074 | ₩25,142 | ₩25,665 | +1.59% | 51.7만 |
|---|
| 2025.12.31 | ₩25,571 | ₩25,571 | ₩25,155 | ₩25,263 | -1.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,651 | ₩25,920 | ₩25,181 | ₩25,571 | -0.31% | 32.8만 |
|---|
| 2025.12.29 | ₩26,215 | ₩26,228 | ₩25,370 | ₩25,745 | -1.79% | 44.3만 |
|---|
| 2025.12.26 | ₩26,469 | ₩26,469 | ₩25,861 | ₩26,121 | -1.32% | 33.1만 |
|---|
| 2025.12.24 | ₩26,617 | ₩26,778 | ₩26,134 | ₩26,456 | -0.60% | 26.1만 |
|---|
| 2025.12.23 | ₩26,831 | ₩27,274 | ₩26,550 | ₩26,845 | +0.05% | 50.1만 |
|---|
| 2025.12.22 | ₩26,121 | ₩27,636 | ₩25,638 | ₩26,845 | +2.77% | 65.9만 |
|---|
| 2025.12.19 | ₩25,812 | ₩26,241 | ₩25,491 | ₩26,081 | +1.04% | 153.3만 |
|---|
| 2025.12.18 | ₩26,469 | ₩26,885 | ₩25,641 | ₩25,732 | -2.79% | 47.2만 |
|---|
| 2025.12.17 | ₩26,027 | ₩26,697 | ₩25,960 | ₩26,134 | +0.41% | 46.2만 |
|---|
| 2025.12.16 | ₩26,362 | ₩26,671 | ₩25,759 | ₩25,960 | -1.53% | 80.6만 |
|---|
| 2025.12.15 | ₩27,636 | ₩28,052 | ₩26,376 | ₩26,697 | -3.40% | 108.6만 |
|---|
| 2025.12.12 | ₩26,697 | ₩27,663 | ₩26,523 | ₩27,569 | +3.26% | 123.3만 |
|---|
| 2025.12.11 | ₩25,651 | ₩26,603 | ₩25,651 | ₩26,550 | +3.50% | 97.8만 |
|---|
| 2025.12.10 | ₩25,759 | ₩26,751 | ₩25,008 | ₩26,215 | +1.77% | 116.3만 |
|---|
| 2025.12.09 | ₩25,437 | ₩25,920 | ₩24,927 | ₩25,812 | +1.48% | 82.8만 |
|---|
| 2025.12.08 | ₩24,820 | ₩25,470 | ₩24,619 | ₩25,343 | +2.11% | 97.1만 |
|---|
| 2025.12.05 | ₩25,826 | ₩25,946 | ₩24,632 | ₩24,847 | -3.79% | 63.9만 |
|---|
| 2025.12.04 | ₩25,222 | ₩26,550 | ₩24,981 | ₩26,027 | +3.19% | 108.1만 |
|---|
| 2025.12.03 | ₩23,707 | ₩25,464 | ₩23,358 | ₩25,276 | +6.62% | 106.5만 |
|---|
| 2025.12.02 | ₩23,278 | ₩23,774 | ₩23,010 | ₩23,385 | +0.46% | 66.2만 |
|---|
| 2025.12.01 | ₩23,721 | ₩23,935 | ₩22,943 | ₩23,037 | -2.88% | 58.8만 |
|---|
| 2025.11.28 | ₩24,150 | ₩24,404 | ₩23,560 | ₩23,962 | -0.78% | 24.6만 |
|---|
| 2025.11.26 | ₩23,761 | ₩24,217 | ₩23,466 | ₩23,881 | +0.51% | 56.5만 |
|---|
| 2025.11.25 | ₩24,297 | ₩24,471 | ₩23,753 | ₩24,002 | -1.21% | 77.7만 |
|---|
| 2025.11.24 | ₩23,171 | ₩24,411 | ₩22,853 | ₩24,083 | +3.94% | 98.7만 |
|---|
| 2025.11.21 | ₩21,173 | ₩23,144 | ₩20,921 | ₩23,037 | +8.80% | 79.7만 |
|---|
| 2025.11.20 | ₩22,004 | ₩22,594 | ₩21,066 | ₩21,133 | -3.96% | 68.3만 |
|---|
| 2025.11.19 | ₩21,173 | ₩21,696 | ₩21,025 | ₩21,428 | +1.20% | 66.5만 |
|---|
| 2025.11.18 | ₩20,771 | ₩21,213 | ₩20,408 | ₩21,133 | +1.74% | 63.2만 |
|---|
| 2025.11.17 | ₩21,213 | ₩21,334 | ₩20,315 | ₩20,797 | -1.96% | 92.8만 |
|---|
| 2025.11.14 | ₩20,703 | ₩21,521 | ₩20,702 | ₩21,367 | +3.21% | 84.6만 |
|---|
| 2025.11.13 | ₩21,669 | ₩21,776 | ₩21,186 | ₩21,280 | -1.79% | 120.7만 |
|---|
| 2025.11.12 | ₩22,420 | ₩22,648 | ₩21,622 | ₩21,870 | -2.45% | 98만 |
|---|
| 2025.11.11 | ₩22,634 | ₩22,919 | ₩22,259 | ₩22,500 | -0.59% | 113.4만 |
|---|
| 2025.11.10 | ₩21,454 | ₩22,420 | ₩21,232 | ₩22,393 | +4.38% | 170.8만 |
|---|
| 2025.11.07 | ₩20,060 | ₩21,495 | ₩19,738 | ₩20,945 | +4.41% | 143.5만 |
|---|
| 2025.11.06 | ₩22,071 | ₩22,071 | ₩19,550 | ₩20,127 | -8.81% | 155.3만 |
|---|
| 2025.11.05 | ₩21,119 | ₩22,259 | ₩19,334 | ₩22,165 | +4.95% | 369.3만 |
|---|
| 2025.11.04 | ₩19,550 | ₩19,805 | ₩19,135 | ₩19,470 | -0.41% | 149.4만 |
|---|
| 2025.11.03 | ₩20,127 | ₩20,502 | ₩19,336 | ₩19,805 | -1.60% | 119.8만 |
|---|
| 2025.10.31 | ₩19,389 | ₩20,185 | ₩19,175 | ₩20,114 | +3.73% | 113만 |
|---|
| 2025.10.30 | ₩19,108 | ₩19,879 | ₩19,074 | ₩19,403 | +1.54% | 99.6만 |
|---|
| 2025.10.29 | ₩19,671 | ₩20,355 | ₩19,094 | ₩19,148 | -2.66% | 95.4만 |
|---|
| 2025.10.28 | ₩19,430 | ₩19,711 | ₩19,322 | ₩19,671 | +1.24% | 74.7만 |
|---|
| 2025.10.27 | ₩19,993 | ₩20,248 | ₩19,403 | ₩19,456 | -2.68% | 61만 |
|---|
| 2025.10.24 | ₩20,140 | ₩20,288 | ₩19,751 | ₩20,073 | -0.33% | 85.7만 |
|---|
| 2025.10.23 | ₩19,604 | ₩19,839 | ₩18,813 | ₩19,711 | +0.55% | 122.5만 |
|---|
| 2025.10.22 | ₩20,355 | ₩20,516 | ₩19,456 | ₩19,544 | -3.99% | 95.2만 |
|---|
| 2025.10.21 | ₩20,489 | ₩20,885 | ₩20,261 | ₩20,368 | -0.59% | 91.9만 |
|---|
| 2025.10.20 | ₩19,711 | ₩20,516 | ₩19,684 | ₩20,408 | +3.54% | 96.3만 |
|---|
| 2025.10.17 | ₩19,872 | ₩20,120 | ₩19,215 | ₩19,322 | -2.77% | 117.2만 |
|---|
| 2025.10.16 | ₩19,845 | ₩20,677 | ₩19,711 | ₩20,100 | +1.28% | 118.9만 |
|---|
| 2025.10.15 | ₩19,242 | ₩20,006 | ₩19,215 | ₩19,711 | +2.44% | 129.2만 |
|---|
| 2025.10.14 | ₩19,001 | ₩19,812 | ₩19,001 | ₩19,242 | +1.27% | 81.6만 |
|---|
| 2025.10.13 | ₩19,591 | ₩19,959 | ₩19,229 | ₩19,483 | -0.55% | 93.9만 |
|---|
| 2025.10.10 | ₩19,819 | ₩20,021 | ₩18,706 | ₩19,296 | -2.64% | 121.2만 |
|---|