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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩89,634 | ₩97,165 | ₩81,996 | ₩85,319 | -4.81% | 836.5만 |
| 2026.09.28–2026.10.02 | ₩83,483 | ₩93,533 | ₩83,483 | ₩89,982 | +7.78% | 714.5만 |
| 2026.09.21–2026.09.25 | ₩72,120 | ₩87,356 | ₩71,691 | ₩85,332 | +18.32% | 949만 |
| 2026.09.14–2026.09.18 | ₩67,658 | ₩73,916 | ₩67,229 | ₩72,133 | +6.62% | 478만 |
| 2026.09.08–2026.09.11 | ₩67,671 | ₩69,266 | ₩65,179 | ₩67,349 | -0.48% | 442.1만 |
| 2026.08.31–2026.09.04 | ₩65,875 | ₩68,837 | ₩62,563 | ₩68,180 | +3.50% | 555.1만 |
| 2026.08.24–2026.08.28 | ₩64,723 | ₩71,920 | ₩62,874 | ₩66,720 | +3.08% | 639.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,286 |
| ₩60,033 |
| ₩65,138 |
| +7.25% |
| 553.2만 |
| 2026.08.10–2026.08.14 | ₩62,418 | ₩64,715 | ₩60,636 | ₩60,730 | -2.71% | 430만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,273 | ₩66,679 | ₩59,687 | ₩62,566 | -1.12% | 745만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,862 | ₩60,301 | ₩46,914 | ₩58,572 | +17.47% | 680.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,663 | ₩53,386 | ₩49,648 | ₩49,768 | -5.50% | 458.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,454 | ₩54,231 | ₩37,092 | ₩53,239 | +42.15% | 837.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,062 | ₩40,034 | ₩36,609 | ₩38,204 | -2.20% | 435.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,526 | ₩40,201 | ₩37,346 | ₩39,115 | +1.53% | 272.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,149 | ₩38,961 | ₩32,830 | ₩38,619 | +9.87% | 581.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,847 | ₩35,189 | ₩30,459 | ₩35,082 | +13.73% | 555.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,815 | ₩32,335 | ₩28,971 | ₩30,780 | +3.24% | 348.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,459 | ₩32,187 | ₩28,918 | ₩29,815 | -2.11% | 435.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,145 | ₩30,948 | ₩28,583 | ₩30,579 | +4.92% | 240.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,666 | ₩29,802 | ₩26,284 | ₩28,985 | +8.69% | 399.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,266 | ₩29,882 | ₩26,439 | ₩26,760 | -8.56% | 250.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,891 | ₩29,815 | ₩27,323 | ₩29,239 | +1.21% | 303.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,154 | ₩31,015 | ₩24,321 | ₩28,810 | +2.33% | 514.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,690 | ₩29,480 | ₩25,568 | ₩28,449 | -0.84% | 269.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,574 | ₩31,142 | ₩21,179 | ₩28,703 | +33.04% | 605.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,563 | ₩25,166 | ₩20,851 | ₩21,507 | -12.44% | 314.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,512 | ₩24,723 | ₩21,762 | ₩24,536 | +8.99% | 230.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,450 | ₩25,393 | ₩22,164 | ₩22,486 | -4.11% | 331.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,928 | ₩23,893 | ₩22,593 | ₩22,981 | +0.23% | 298.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,692 | ₩24,288 | ₩21,802 | ₩22,794 | -3.79% | 248.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,723 | ₩25,903 | ₩23,611 | ₩23,973 | -3.04% | 329.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,125 | ₩26,030 | ₩22,847 | ₩25,139 | +0.05% | 443.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,171 | ₩26,948 | ₩25,005 | ₩25,192 | -3.74% | 163.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,023 | ₩28,140 | ₩25,206 | ₩26,305 | +1.08% | 311.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,296 | ₩28,676 | ₩24,442 | ₩26,090 | -4.42% | 419.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,403 | ₩28,412 | ₩26,861 | ₩27,537 | +0.49% | 288.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,305 | ₩28,790 | ₩26,104 | ₩27,363 | +4.02% | 234.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,053 | ₩28,402 | ₩23,765 | ₩26,814 | +11.48% | 465.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,769 | ₩26,975 | ₩22,700 | ₩22,955 | -10.92% | 517.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,197 | ₩26,211 | ₩25,125 | ₩25,648 | -2.10% | 170.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,104 | ₩27,618 | ₩25,621 | ₩26,104 | 0.00% | 175.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,618 | ₩28,033 | ₩25,474 | ₩26,063 | -5.63% | 435.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,804 | ₩27,645 | ₩24,603 | ₩27,551 | +11.08% | 517.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,705 | ₩26,532 | ₩22,928 | ₩24,831 | +4.75% | 403.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,156 | ₩24,455 | ₩22,838 | ₩23,946 | +3.41% | 257.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,199 | ₩23,129 | ₩20,301 | ₩23,022 | +8.60% | 370.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,440 | ₩22,904 | ₩20,689 | ₩21,353 | -0.41% | 587.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,114 | ₩22,244 | ₩19,122 | ₩20,931 | +4.06% | 937.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,980 | ₩20,342 | ₩19,062 | ₩20,100 | +0.60% | 443.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,698 | ₩20,871 | ₩18,800 | ₩20,060 | +1.84% | 491.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,578 | ₩20,663 | ₩18,988 | ₩19,310 | -1.37% | 540.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,805 | ₩20,008 | ₩18,693 | ₩19,283 | -2.64% | 121.2만 |
|---|