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 | ₩83,428 | ₩87,344 | ₩83,428 | ₩85,386 | +2.35% | 89.6만 |
| 2026.10.08 | ₩82,992 | ₩85,091 | ₩82,060 | ₩83,421 | +0.52% | 157.1만 |
| 2026.10.07 | ₩82,318 | ₩87,304 | ₩82,318 | ₩84,541 | +2.70% | 170.1만 |
| 2026.10.06 | ₩95,068 | ₩97,241 | ₩85,480 | ₩85,547 | -10.02% | 256.1만 |
| 2026.10.05 | ₩89,704 | ₩94,881 | ₩88,739 | ₩93,674 | +4.43% | 163.6만 |
| 2026.10.02 | ₩88,953 | ₩93,607 | ₩88,350 | ₩90,053 | +1.24% | 158.8만 |
| 2026.10.01 | ₩87,109 | ₩90,241 | ₩86,030 | ₩88,819 | +1.96% | 191.1만 |
| 2026.09.30 | ₩85,654 | ₩88,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,170 |
| +1.77% |
| 176.8만 |
| 2026.09.29 | ₩86,821 | ₩87,840 | ₩84,347 | ₩85,855 | -1.11% | 79.6만 |
|---|
| 2026.09.28 | ₩83,549 | ₩87,833 | ₩83,549 | ₩86,633 | +3.69% | 108.1만 |
|---|
| 2026.09.25 | ₩82,248 | ₩87,424 | ₩81,148 | ₩85,399 | +3.83% | 235만 |
|---|
| 2026.09.24 | ₩74,148 | ₩84,608 | ₩73,115 | ₩82,301 | +11.00% | 250만 |
|---|
| 2026.09.23 | ₩75,435 | ₩76,656 | ₩72,418 | ₩72,834 | -3.45% | 190.7만 |
|---|
| 2026.09.22 | ₩73,008 | ₩76,240 | ₩72,123 | ₩75,757 | +3.77% | 196.6만 |
|---|
| 2026.09.21 | ₩72,176 | ₩73,571 | ₩71,747 | ₩72,860 | +0.95% | 76.7만 |
|---|
| 2026.09.18 | ₩72,378 | ₩73,035 | ₩71,238 | ₩72,190 | -0.26% | 138.4만 |
|---|
| 2026.09.17 | ₩72,418 | ₩73,973 | ₩71,353 | ₩72,793 | +0.52% | 80.6만 |
|---|
| 2026.09.16 | ₩70,554 | ₩73,072 | ₩70,554 | ₩71,814 | +1.79% | 84.6만 |
|---|
| 2026.09.15 | ₩70,004 | ₩72,069 | ₩69,374 | ₩70,594 | +0.84% | 94.9만 |
|---|
| 2026.09.14 | ₩67,711 | ₩70,634 | ₩67,281 | ₩70,232 | +3.72% | 79.5만 |
|---|
| 2026.09.11 | ₩67,241 | ₩68,193 | ₩66,477 | ₩67,402 | +0.24% | 66.3만 |
|---|
| 2026.09.10 | ₩65,967 | ₩69,320 | ₩65,230 | ₩67,080 | +1.69% | 160.7만 |
|---|
| 2026.09.09 | ₩66,886 | ₩68,837 | ₩66,571 | ₩67,094 | +0.31% | 121.7만 |
|---|
| 2026.09.08 | ₩67,724 | ₩68,220 | ₩66,329 | ₩67,469 | -0.38% | 93.5만 |
|---|
| 2026.09.04 | ₩66,584 | ₩68,381 | ₩65,283 | ₩68,234 | +2.48% | 130.7만 |
|---|
| 2026.09.03 | ₩66,718 | ₩67,724 | ₩64,889 | ₩66,866 | +0.22% | 63.7만 |
|---|
| 2026.09.02 | ₩66,450 | ₩68,891 | ₩64,908 | ₩66,517 | +0.10% | 82.6만 |
|---|
| 2026.09.01 | ₩66,960 | ₩67,885 | ₩64,707 | ₩65,672 | -1.92% | 124.8만 |
|---|
| 2026.08.31 | ₩65,927 | ₩67,429 | ₩62,612 | ₩67,201 | +1.93% | 153.4만 |
|---|
| 2026.08.28 | ₩69,058 | ₩70,245 | ₩66,517 | ₩66,772 | -3.31% | 117.8만 |
|---|
| 2026.08.27 | ₩68,395 | ₩71,977 | ₩68,079 | ₩70,218 | +2.67% | 125.1만 |
|---|
| 2026.08.26 | ₩67,255 | ₩68,502 | ₩65,802 | ₩68,341 | +1.62% | 141.5만 |
|---|
| 2026.08.25 | ₩64,546 | ₩68,562 | ₩63,344 | ₩68,126 | +5.55% | 178.5만 |
|---|
| 2026.08.24 | ₩64,774 | ₩65,055 | ₩62,923 | ₩63,701 | -1.66% | 76.9만 |
|---|
| 2026.08.21 | ₩63,017 | ₩65,337 | ₩61,756 | ₩65,189 | +3.45% | 116만 |
|---|
| 2026.08.20 | ₩61,558 | ₩64,163 | ₩60,793 | ₩63,017 | +2.37% | 91.1만 |
|---|
| 2026.08.19 | ₩62,829 | ₩64,948 | ₩62,239 | ₩62,373 | -0.73% | 188.8만 |
|---|
| 2026.08.18 | ₩61,260 | ₩62,383 | ₩60,080 | ₩61,931 | +1.09% | 84만 |
|---|
| 2026.08.17 | ₩60,784 | ₩63,131 | ₩60,375 | ₩62,199 | +2.33% | 73.3만 |
|---|
| 2026.08.14 | ₩63,077 | ₩63,490 | ₩60,683 | ₩60,777 | -3.65% | 70.9만 |
|---|
| 2026.08.13 | ₩63,741 | ₩64,304 | ₩62,373 | ₩63,540 | -0.32% | 73.9만 |
|---|
| 2026.08.12 | ₩63,661 | ₩63,768 | ₩62,413 | ₩63,446 | -0.34% | 98.5만 |
|---|
| 2026.08.11 | ₩63,124 | ₩64,291 | ₩62,039 | ₩63,339 | +0.34% | 63.8만 |
|---|
| 2026.08.10 | ₩62,467 | ₩64,766 | ₩61,807 | ₩63,124 | +1.05% | 122.9만 |
|---|
| 2026.08.07 | ₩60,187 | ₩62,682 | ₩59,771 | ₩62,615 | +4.03% | 96.7만 |
|---|
| 2026.08.06 | ₩61,689 | ₩61,689 | ₩59,785 | ₩60,093 | -2.59% | 79만 |
|---|
| 2026.08.05 | ₩63,030 | ₩63,138 | ₩60,871 | ₩61,019 | -3.19% | 111.9만 |
|---|
| 2026.08.04 | ₩63,030 | ₩64,371 | ₩62,011 | ₩63,151 | +0.19% | 164.7만 |
|---|
| 2026.08.03 | ₩63,323 | ₩66,732 | ₩59,734 | ₩64,170 | +1.34% | 292.7만 |
|---|
| 2026.07.31 | ₩56,982 | ₩60,348 | ₩54,541 | ₩58,618 | +2.87% | 278만 |
|---|
| 2026.07.30 | ₩47,179 | ₩51,403 | ₩46,951 | ₩51,095 | +8.30% | 174.1만 |
|---|
| 2026.07.29 | ₩47,970 | ₩49,003 | ₩47,326 | ₩47,487 | -1.01% | 74.5만 |
|---|
| 2026.07.28 | ₩48,667 | ₩49,740 | ₩47,085 | ₩47,943 | -1.49% | 93.9만 |
|---|
| 2026.07.27 | ₩49,901 | ₩50,612 | ₩48,614 | ₩48,761 | -2.28% | 60.4만 |
|---|
| 2026.07.24 | ₩50,692 | ₩51,604 | ₩49,687 | ₩49,807 | -1.75% | 48.1만 |
|---|
| 2026.07.23 | ₩51,551 | ₩51,926 | ₩50,136 | ₩50,438 | -2.16% | 75만 |
|---|
| 2026.07.22 | ₩51,376 | ₩51,946 | ₩49,915 | ₩50,666 | -1.38% | 103.4만 |
|---|
| 2026.07.21 | ₩50,558 | ₩52,590 | ₩49,955 | ₩51,685 | +2.23% | 113.6만 |
|---|
| 2026.07.20 | ₩52,704 | ₩53,428 | ₩51,001 | ₩51,457 | -2.37% | 118.4만 |
|---|
| 2026.07.17 | ₩50,679 | ₩54,273 | ₩50,612 | ₩53,281 | +5.13% | 176.3만 |
|---|
| 2026.07.16 | ₩48,815 | ₩54,152 | ₩47,608 | ₩54,099 | +10.82% | 448.5만 |
|---|
| 2026.07.15 | ₩38,851 | ₩40,034 | ₩38,703 | ₩39,897 | +2.69% | 61.9만 |
|---|
| 2026.07.14 | ₩38,569 | ₩39,106 | ₩37,885 | ₩38,797 | +0.59% | 94.3만 |
|---|
| 2026.07.13 | ₩37,483 | ₩38,623 | ₩37,121 | ₩38,569 | +2.90% | 56.1만 |
|---|
| 2026.07.10 | ₩38,958 | ₩39,226 | ₩37,697 | ₩38,234 | -1.86% | 66.6만 |
|---|
| 2026.07.09 | ₩37,268 | ₩39,092 | ₩37,268 | ₩39,039 | +4.75% | 70만 |
|---|
| 2026.07.08 | ₩37,443 | ₩38,462 | ₩36,638 | ₩36,946 | -1.33% | 164.2만 |
|---|
| 2026.07.07 | ₩39,374 | ₩39,461 | ₩37,805 | ₩37,966 | -3.58% | 62.6만 |
|---|
| 2026.07.06 | ₩39,092 | ₩40,066 | ₩38,864 | ₩38,971 | -0.31% | 72.4만 |
|---|
| 2026.07.02 | ₩39,991 | ₩40,232 | ₩37,925 | ₩39,146 | -2.11% | 85.6만 |
|---|
| 2026.07.01 | ₩38,502 | ₩39,501 | ₩38,402 | ₩39,226 | +1.88% | 72.7만 |
|---|
| 2026.06.30 | ₩38,596 | ₩39,548 | ₩37,376 | ₩38,220 | -0.97% | 64.3만 |
|---|
| 2026.06.29 | ₩38,556 | ₩39,669 | ₩38,556 | ₩39,267 | +1.84% | 49.8만 |
|---|
| 2026.06.26 | ₩37,349 | ₩38,992 | ₩37,228 | ₩38,650 | +3.48% | 164.7만 |
|---|
| 2026.06.25 | ₩36,531 | ₩38,113 | ₩36,531 | ₩37,349 | +2.24% | 131.6만 |
|---|
| 2026.06.24 | ₩34,077 | ₩36,571 | ₩34,050 | ₩36,383 | +6.77% | 142.9만 |
|---|
| 2026.06.23 | ₩33,124 | ₩34,392 | ₩32,856 | ₩33,688 | +1.70% | 69.1만 |
|---|
| 2026.06.22 | ₩35,176 | ₩35,914 | ₩33,393 | ₩33,594 | -4.50% | 73.6만 |
|---|
| 2026.06.18 | ₩32,092 | ₩35,216 | ₩32,092 | ₩35,109 | +9.40% | 274.5만 |
|---|
| 2026.06.17 | ₩31,260 | ₩32,186 | ₩30,845 | ₩31,488 | +0.73% | 97.1만 |
|---|
| 2026.06.16 | ₩32,306 | ₩33,326 | ₩30,912 | ₩31,180 | -3.49% | 93.8만 |
|---|
| 2026.06.15 | ₩30,871 | ₩32,355 | ₩30,483 | ₩32,293 | +4.60% | 90.3만 |
|---|
| 2026.06.12 | ₩31,555 | ₩31,871 | ₩30,550 | ₩30,804 | -2.38% | 76.9만 |
|---|
| 2026.06.11 | ₩31,569 | ₩32,360 | ₩30,684 | ₩31,730 | +0.51% | 84만 |
|---|
| 2026.06.10 | ₩30,322 | ₩31,864 | ₩30,322 | ₩31,462 | +3.76% | 75.7만 |
|---|
| 2026.06.09 | ₩29,866 | ₩30,905 | ₩28,994 | ₩30,509 | +2.16% | 75.5만 |
|---|
| 2026.06.08 | ₩29,839 | ₩30,174 | ₩29,410 | ₩29,436 | -1.35% | 36.6만 |
|---|
| 2026.06.05 | ₩31,059 | ₩31,529 | ₩29,544 | ₩29,839 | -3.93% | 54.8만 |
|---|
| 2026.06.04 | ₩30,536 | ₩32,213 | ₩29,986 | ₩31,006 | +1.54% | 160.4만 |
|---|
| 2026.06.03 | ₩29,651 | ₩29,933 | ₩28,940 | ₩29,919 | +0.90% | 70만 |
|---|
| 2026.06.02 | ₩30,040 | ₩30,221 | ₩29,128 | ₩29,597 | -1.47% | 90.4만 |
|---|
| 2026.06.01 | ₩30,483 | ₩31,032 | ₩29,436 | ₩30,576 | +0.31% | 59.9만 |
|---|
| 2026.05.29 | ₩30,389 | ₩30,972 | ₩29,892 | ₩30,603 | +0.71% | 68.5만 |
|---|
| 2026.05.28 | ₩29,651 | ₩30,892 | ₩29,599 | ₩30,442 | +2.67% | 77.3만 |
|---|
| 2026.05.27 | ₩28,685 | ₩29,926 | ₩28,605 | ₩29,718 | +3.60% | 47.3만 |
|---|
| 2026.05.26 | ₩29,168 | ₩29,457 | ₩28,639 | ₩28,887 | -0.97% | 47.7만 |
|---|
| 2026.05.22 | ₩28,833 | ₩29,544 | ₩28,310 | ₩29,007 | +0.60% | 52.2만 |
|---|
| 2026.05.21 | ₩28,270 | ₩29,825 | ₩27,492 | ₩28,927 | +2.32% | 67만 |
|---|
| 2026.05.20 | ₩27,586 | ₩28,820 | ₩27,398 | ₩28,364 | +2.82% | 132.1만 |
|---|
| 2026.05.19 | ₩27,385 | ₩27,787 | ₩26,835 | ₩27,532 | +0.54% | 58.9만 |
|---|
| 2026.05.18 | ₩26,687 | ₩27,948 | ₩26,305 | ₩27,613 | +3.47% | 89.5만 |
|---|
| 2026.05.15 | ₩26,821 | ₩27,411 | ₩26,459 | ₩26,781 | -0.15% | 63.8만 |
|---|
| 2026.05.14 | ₩27,613 | ₩28,377 | ₩27,411 | ₩27,479 | -0.49% | 47만 |
|---|
| 2026.05.13 | ₩28,444 | ₩28,712 | ₩27,318 | ₩27,639 | -2.83% | 45만 |
|---|
| 2026.05.12 | ₩28,873 | ₩29,584 | ₩28,323 | ₩28,699 | -0.60% | 43.8만 |
|---|
| 2026.05.11 | ₩29,289 | ₩29,906 | ₩28,702 | ₩28,900 | -1.33% | 50.7만 |
|---|
| 2026.05.08 | ₩28,699 | ₩29,839 | ₩28,176 | ₩29,262 | +1.96% | 69.2만 |
|---|
| 2026.05.07 | ₩28,095 | ₩29,718 | ₩28,055 | ₩28,753 | +2.34% | 64.7만 |
|---|
| 2026.05.06 | ₩28,149 | ₩28,377 | ₩27,532 | ₩28,095 | -0.19% | 56.8만 |
|---|
| 2026.05.05 | ₩28,444 | ₩28,545 | ₩27,344 | ₩27,760 | -2.40% | 45.1만 |
|---|
| 2026.05.04 | ₩28,913 | ₩29,463 | ₩27,961 | ₩28,109 | -2.78% | 68만 |
|---|
| 2026.05.01 | ₩28,122 | ₩29,732 | ₩27,445 | ₩28,833 | +2.53% | 86.4만 |
|---|
| 2026.04.30 | ₩28,122 | ₩29,255 | ₩27,183 | ₩27,908 | -0.76% | 99.7만 |
|---|
| 2026.04.29 | ₩30,000 | ₩31,039 | ₩24,340 | ₩27,894 | -7.02% | 184.1만 |
|---|
| 2026.04.28 | ₩29,141 | ₩30,053 | ₩28,806 | ₩29,383 | +0.83% | 79.2만 |
|---|
| 2026.04.27 | ₩28,176 | ₩29,436 | ₩28,176 | ₩29,302 | +4.00% | 65.4만 |
|---|
| 2026.04.24 | ₩27,090 | ₩28,712 | ₩26,526 | ₩28,471 | +5.10% | 57.1만 |
|---|
| 2026.04.23 | ₩27,438 | ₩27,854 | ₩25,588 | ₩26,902 | -1.96% | 55.8만 |
|---|
| 2026.04.22 | ₩28,350 | ₩28,431 | ₩27,492 | ₩27,666 | -2.41% | 47.7만 |
|---|
| 2026.04.21 | ₩28,471 | ₩29,034 | ₩27,693 | ₩27,800 | -2.36% | 48.9만 |
|---|
| 2026.04.20 | ₩28,712 | ₩29,504 | ₩28,250 | ₩28,551 | -0.56% | 60.4만 |
|---|
| 2026.04.17 | ₩30,804 | ₩31,166 | ₩28,028 | ₩28,726 | -6.75% | 138.9만 |
|---|
| 2026.04.16 | ₩29,168 | ₩30,590 | ₩26,956 | ₩30,067 | +3.08% | 296.4만 |
|---|
| 2026.04.15 | ₩23,697 | ₩24,448 | ₩22,825 | ₩23,563 | -0.57% | 59.4만 |
|---|
| 2026.04.14 | ₩22,664 | ₩23,737 | ₩22,570 | ₩23,643 | +4.32% | 60.7만 |
|---|
| 2026.04.13 | ₩21,591 | ₩22,691 | ₩21,196 | ₩22,570 | +4.53% | 50.5만 |
|---|
| 2026.04.10 | ₩22,382 | ₩22,731 | ₩20,867 | ₩21,524 | -3.83% | 78.4만 |
|---|
| 2026.04.09 | ₩23,858 | ₩23,958 | ₩21,611 | ₩22,382 | -6.18% | 87.2만 |
|---|
| 2026.04.08 | ₩24,877 | ₩25,185 | ₩23,670 | ₩24,032 | -3.40% | 71.3만 |
|---|
| 2026.04.07 | ₩23,884 | ₩23,884 | ₩23,066 | ₩23,697 | -0.79% | 48.4만 |
|---|
| 2026.04.06 | ₩24,582 | ₩24,790 | ₩23,858 | ₩23,898 | -2.78% | 29.2만 |
|---|
| 2026.04.02 | ₩23,281 | ₩24,743 | ₩23,227 | ₩24,555 | +5.47% | 34.2만 |
|---|
| 2026.04.01 | ₩23,817 | ₩24,112 | ₩23,160 | ₩23,965 | +0.62% | 48.1만 |
|---|
| 2026.03.31 | ₩22,597 | ₩23,308 | ₩22,181 | ₩23,281 | +3.03% | 86.3만 |
|---|
| 2026.03.30 | ₩22,530 | ₩22,745 | ₩21,779 | ₩22,034 | -2.20% | 62.2만 |
|---|
| 2026.03.27 | ₩23,254 | ₩23,422 | ₩22,181 | ₩22,503 | -3.23% | 55.2만 |
|---|
| 2026.03.26 | ₩24,099 | ₩24,515 | ₩23,227 | ₩23,428 | -2.78% | 78.4만 |
|---|
| 2026.03.25 | ₩24,300 | ₩25,413 | ₩24,139 | ₩24,247 | -0.22% | 72.3만 |
|---|
| 2026.03.24 | ₩23,563 | ₩24,354 | ₩23,060 | ₩23,925 | +1.54% | 64.2만 |
|---|
| 2026.03.23 | ₩23,469 | ₩23,978 | ₩23,073 | ₩23,549 | +0.34% | 61.6만 |
|---|
| 2026.03.20 | ₩23,603 | ₩23,898 | ₩22,771 | ₩22,999 | -2.56% | 104.2만 |
|---|
| 2026.03.19 | ₩22,932 | ₩23,911 | ₩22,610 | ₩23,589 | +2.87% | 56.4만 |
|---|
| 2026.03.18 | ₩23,241 | ₩23,650 | ₩23,053 | ₩23,308 | +0.29% | 59.5만 |
|---|
| 2026.03.17 | ₩23,388 | ₩23,864 | ₩23,348 | ₩23,603 | +0.92% | 38만 |
|---|
| 2026.03.16 | ₩22,946 | ₩23,415 | ₩22,745 | ₩23,227 | +1.23% | 40.7만 |
|---|
| 2026.03.13 | ₩22,195 | ₩22,932 | ₩22,074 | ₩22,812 | +2.78% | 53.7만 |
|---|
| 2026.03.12 | ₩22,677 | ₩22,805 | ₩21,819 | ₩22,061 | -2.72% | 65.7만 |
|---|
| 2026.03.11 | ₩22,771 | ₩23,053 | ₩22,007 | ₩22,999 | +1.00% | 47.3만 |
|---|
| 2026.03.10 | ₩23,750 | ₩23,858 | ₩22,718 | ₩22,771 | -4.12% | 39.7만 |
|---|
| 2026.03.09 | ₩23,710 | ₩24,307 | ₩23,120 | ₩23,791 | +0.34% | 41.8만 |
|---|
| 2026.03.06 | ₩24,716 | ₩24,830 | ₩23,817 | ₩23,992 | -2.93% | 43.4만 |
|---|
| 2026.03.05 | ₩25,226 | ₩25,554 | ₩24,689 | ₩25,145 | -0.32% | 70.3만 |
|---|
| 2026.03.04 | ₩25,226 | ₩25,923 | ₩24,984 | ₩25,561 | +1.33% | 39.1만 |
|---|
| 2026.03.03 | ₩24,340 | ₩25,346 | ₩23,630 | ₩25,212 | +3.58% | 102.7만 |
|---|
| 2026.03.02 | ₩24,743 | ₩25,621 | ₩24,635 | ₩25,138 | +1.60% | 74.2만 |
|---|
| 2026.02.27 | ₩24,877 | ₩25,480 | ₩24,595 | ₩25,158 | +1.13% | 66.3만 |
|---|
| 2026.02.26 | ₩25,199 | ₩25,346 | ₩23,670 | ₩25,239 | +0.16% | 110.9만 |
|---|
| 2026.02.25 | ₩22,905 | ₩25,226 | ₩22,865 | ₩24,756 | +8.08% | 143.9만 |
|---|
| 2026.02.24 | ₩25,091 | ₩26,050 | ₩24,917 | ₩25,816 | +2.89% | 58.3만 |
|---|
| 2026.02.23 | ₩25,145 | ₩25,447 | ₩24,448 | ₩25,199 | +0.21% | 64.4만 |
|---|
| 2026.02.20 | ₩26,446 | ₩26,446 | ₩25,024 | ₩25,212 | -4.67% | 43.2만 |
|---|
| 2026.02.19 | ₩26,660 | ₩26,768 | ₩26,050 | ₩26,647 | -0.05% | 36.7만 |
|---|
| 2026.02.18 | ₩26,191 | ₩26,969 | ₩26,044 | ₩26,728 | +2.05% | 33.8만 |
|---|
| 2026.02.17 | ₩26,191 | ₩26,848 | ₩25,977 | ₩26,070 | -0.46% | 50.2만 |
|---|
| 2026.02.13 | ₩25,990 | ₩27,210 | ₩25,896 | ₩26,325 | +1.29% | 46.4만 |
|---|
| 2026.02.12 | ₩26,956 | ₩27,210 | ₩25,226 | ₩25,614 | -4.98% | 65.1만 |
|---|
| 2026.02.11 | ₩27,854 | ₩28,162 | ₩25,400 | ₩26,446 | -5.06% | 78.8만 |
|---|
| 2026.02.10 | ₩27,049 | ₩28,109 | ₩26,902 | ₩27,586 | +1.98% | 58만 |
|---|
| 2026.02.09 | ₩26,044 | ₩27,291 | ₩25,977 | ₩27,076 | +3.96% | 62.8만 |
|---|
| 2026.02.06 | ₩25,105 | ₩26,379 | ₩24,689 | ₩26,111 | +4.01% | 87.8만 |
|---|
| 2026.02.05 | ₩25,118 | ₩26,245 | ₩24,461 | ₩24,609 | -2.03% | 82.3만 |
|---|
| 2026.02.04 | ₩27,572 | ₩27,572 | ₩25,094 | ₩25,386 | -7.93% | 138.5만 |
|---|
| 2026.02.03 | ₩28,028 | ₩28,699 | ₩27,090 | ₩27,666 | -1.29% | 61.6만 |
|---|
| 2026.02.02 | ₩27,318 | ₩28,404 | ₩27,063 | ₩27,385 | +0.25% | 48.9만 |
|---|
| 2026.01.30 | ₩27,277 | ₩27,988 | ₩27,111 | ₩27,559 | +1.03% | 51.1만 |
|---|
| 2026.01.29 | ₩27,546 | ₩27,914 | ₩26,882 | ₩27,894 | +1.27% | 51.1만 |
|---|
| 2026.01.28 | ₩27,787 | ₩27,908 | ₩27,318 | ₩27,438 | -1.25% | 43.7만 |
|---|
| 2026.01.27 | ₩27,867 | ₩28,435 | ₩27,291 | ₩27,599 | -0.96% | 86.2만 |
|---|
| 2026.01.26 | ₩27,425 | ₩28,283 | ₩26,969 | ₩27,894 | +1.71% | 56만 |
|---|
| 2026.01.23 | ₩28,069 | ₩28,230 | ₩26,942 | ₩27,385 | -2.44% | 62.3만 |
|---|
| 2026.01.22 | ₩27,841 | ₩28,813 | ₩27,827 | ₩28,189 | +1.25% | 65.8만 |
|---|
| 2026.01.21 | ₩27,237 | ₩28,162 | ₩26,687 | ₩27,934 | +2.56% | 59.5만 |
|---|
| 2026.01.20 | ₩26,325 | ₩27,425 | ₩26,124 | ₩27,090 | +2.90% | 46.5만 |
|---|
| 2026.01.16 | ₩27,680 | ₩27,961 | ₩26,754 | ₩26,835 | -3.05% | 63.1만 |
|---|
| 2026.01.15 | ₩27,130 | ₩28,424 | ₩27,103 | ₩27,586 | +1.68% | 72.5만 |
|---|
| 2026.01.14 | ₩26,821 | ₩27,626 | ₩26,600 | ₩27,251 | +1.60% | 81.7만 |
|---|
| 2026.01.13 | ₩27,961 | ₩27,961 | ₩26,593 | ₩27,076 | -3.17% | 81만 |
|---|
| 2026.01.12 | ₩24,072 | ₩27,707 | ₩23,784 | ₩27,586 | +14.60% | 167.4만 |
|---|
| 2026.01.09 | ₩23,375 | ₩23,564 | ₩22,718 | ₩22,973 | -1.72% | 55만 |
|---|
| 2026.01.08 | ₩25,172 | ₩25,172 | ₩23,060 | ₩23,093 | -8.26% | 112.6만 |
|---|
| 2026.01.07 | ₩25,467 | ₩26,312 | ₩25,105 | ₩25,346 | -0.47% | 92.2만 |
|---|
| 2026.01.06 | ₩25,360 | ₩25,749 | ₩23,066 | ₩25,226 | -0.53% | 204.7만 |
|---|
| 2026.01.05 | ₩25,789 | ₩26,996 | ₩25,494 | ₩26,567 | +3.02% | 53.3만 |
|---|
| 2026.01.02 | ₩25,266 | ₩26,077 | ₩25,145 | ₩25,668 | +1.59% | 51.7만 |
|---|
| 2025.12.31 | ₩25,574 | ₩25,574 | ₩25,158 | ₩25,266 | -1.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,655 | ₩25,923 | ₩25,184 | ₩25,574 | -0.31% | 32.8만 |
|---|
| 2025.12.29 | ₩26,218 | ₩26,231 | ₩25,373 | ₩25,749 | -1.79% | 44.3만 |
|---|
| 2025.12.26 | ₩26,473 | ₩26,473 | ₩25,864 | ₩26,124 | -1.32% | 33.1만 |
|---|
| 2025.12.24 | ₩26,620 | ₩26,781 | ₩26,137 | ₩26,459 | -0.60% | 26.1만 |
|---|
| 2025.12.23 | ₩26,835 | ₩27,277 | ₩26,553 | ₩26,848 | +0.05% | 50.1만 |
|---|
| 2025.12.22 | ₩26,124 | ₩27,639 | ₩25,641 | ₩26,848 | +2.77% | 65.9만 |
|---|
| 2025.12.19 | ₩25,816 | ₩26,245 | ₩25,494 | ₩26,084 | +1.04% | 153.3만 |
|---|
| 2025.12.18 | ₩26,473 | ₩26,888 | ₩25,644 | ₩25,735 | -2.79% | 47.2만 |
|---|
| 2025.12.17 | ₩26,030 | ₩26,701 | ₩25,963 | ₩26,137 | +0.41% | 46.2만 |
|---|
| 2025.12.16 | ₩26,365 | ₩26,674 | ₩25,762 | ₩25,963 | -1.53% | 80.6만 |
|---|
| 2025.12.15 | ₩27,639 | ₩28,055 | ₩26,379 | ₩26,701 | -3.40% | 108.6만 |
|---|
| 2025.12.12 | ₩26,701 | ₩27,666 | ₩26,526 | ₩27,572 | +3.26% | 123.3만 |
|---|
| 2025.12.11 | ₩25,655 | ₩26,607 | ₩25,655 | ₩26,553 | +3.50% | 97.8만 |
|---|
| 2025.12.10 | ₩25,762 | ₩26,754 | ₩25,011 | ₩26,218 | +1.77% | 116.3만 |
|---|
| 2025.12.09 | ₩25,440 | ₩25,923 | ₩24,930 | ₩25,816 | +1.48% | 82.8만 |
|---|
| 2025.12.08 | ₩24,823 | ₩25,474 | ₩24,622 | ₩25,346 | +2.11% | 97.1만 |
|---|
| 2025.12.05 | ₩25,829 | ₩25,950 | ₩24,635 | ₩24,850 | -3.79% | 63.9만 |
|---|
| 2025.12.04 | ₩25,226 | ₩26,553 | ₩24,984 | ₩26,030 | +3.19% | 108.1만 |
|---|
| 2025.12.03 | ₩23,710 | ₩25,467 | ₩23,361 | ₩25,279 | +6.62% | 106.5만 |
|---|
| 2025.12.02 | ₩23,281 | ₩23,777 | ₩23,013 | ₩23,388 | +0.46% | 66.2만 |
|---|
| 2025.12.01 | ₩23,724 | ₩23,938 | ₩22,946 | ₩23,040 | -2.88% | 58.8만 |
|---|
| 2025.11.28 | ₩24,153 | ₩24,407 | ₩23,563 | ₩23,965 | -0.78% | 24.6만 |
|---|
| 2025.11.26 | ₩23,764 | ₩24,220 | ₩23,469 | ₩23,884 | +0.51% | 56.5만 |
|---|
| 2025.11.25 | ₩24,300 | ₩24,475 | ₩23,756 | ₩24,005 | -1.21% | 77.7만 |
|---|
| 2025.11.24 | ₩23,174 | ₩24,414 | ₩22,856 | ₩24,086 | +3.94% | 98.7만 |
|---|
| 2025.11.21 | ₩21,175 | ₩23,147 | ₩20,923 | ₩23,040 | +8.80% | 79.7만 |
|---|
| 2025.11.20 | ₩22,007 | ₩22,597 | ₩21,068 | ₩21,135 | -3.96% | 68.3만 |
|---|
| 2025.11.19 | ₩21,175 | ₩21,699 | ₩21,028 | ₩21,430 | +1.20% | 66.5만 |
|---|
| 2025.11.18 | ₩20,773 | ₩21,216 | ₩20,411 | ₩21,135 | +1.74% | 63.2만 |
|---|
| 2025.11.17 | ₩21,216 | ₩21,336 | ₩20,317 | ₩20,800 | -1.96% | 92.8만 |
|---|
| 2025.11.14 | ₩20,706 | ₩21,524 | ₩20,705 | ₩21,370 | +3.21% | 84.6만 |
|---|
| 2025.11.13 | ₩21,672 | ₩21,779 | ₩21,189 | ₩21,283 | -1.79% | 120.7만 |
|---|
| 2025.11.12 | ₩22,423 | ₩22,651 | ₩21,625 | ₩21,873 | -2.45% | 98만 |
|---|
| 2025.11.11 | ₩22,637 | ₩22,922 | ₩22,262 | ₩22,503 | -0.59% | 113.4만 |
|---|
| 2025.11.10 | ₩21,457 | ₩22,423 | ₩21,235 | ₩22,396 | +4.38% | 170.8만 |
|---|
| 2025.11.07 | ₩20,062 | ₩21,497 | ₩19,741 | ₩20,948 | +4.41% | 143.5만 |
|---|
| 2025.11.06 | ₩22,074 | ₩22,074 | ₩19,553 | ₩20,129 | -8.81% | 155.3만 |
|---|
| 2025.11.05 | ₩21,122 | ₩22,262 | ₩19,337 | ₩22,168 | +4.95% | 369.3만 |
|---|
| 2025.11.04 | ₩19,553 | ₩19,808 | ₩19,137 | ₩19,472 | -0.41% | 149.4만 |
|---|
| 2025.11.03 | ₩20,129 | ₩20,505 | ₩19,338 | ₩19,808 | -1.60% | 119.8만 |
|---|
| 2025.10.31 | ₩19,392 | ₩20,187 | ₩19,177 | ₩20,116 | +3.73% | 113만 |
|---|
| 2025.10.30 | ₩19,110 | ₩19,881 | ₩19,077 | ₩19,405 | +1.54% | 99.6만 |
|---|
| 2025.10.29 | ₩19,673 | ₩20,357 | ₩19,097 | ₩19,150 | -2.66% | 95.4만 |
|---|
| 2025.10.28 | ₩19,432 | ₩19,714 | ₩19,325 | ₩19,673 | +1.24% | 74.7만 |
|---|
| 2025.10.27 | ₩19,995 | ₩20,250 | ₩19,405 | ₩19,459 | -2.68% | 61만 |
|---|
| 2025.10.24 | ₩20,143 | ₩20,290 | ₩19,754 | ₩20,076 | -0.33% | 85.7만 |
|---|
| 2025.10.23 | ₩19,606 | ₩19,841 | ₩18,815 | ₩19,714 | +0.55% | 122.5만 |
|---|
| 2025.10.22 | ₩20,357 | ₩20,518 | ₩19,459 | ₩19,546 | -3.99% | 95.2만 |
|---|
| 2025.10.21 | ₩20,492 | ₩20,887 | ₩20,264 | ₩20,371 | -0.59% | 91.9만 |
|---|
| 2025.10.20 | ₩19,714 | ₩20,518 | ₩19,687 | ₩20,411 | +3.54% | 96.3만 |
|---|
| 2025.10.17 | ₩19,875 | ₩20,123 | ₩19,218 | ₩19,325 | -2.77% | 117.2만 |
|---|
| 2025.10.16 | ₩19,848 | ₩20,679 | ₩19,714 | ₩20,103 | +1.28% | 118.9만 |
|---|
| 2025.10.15 | ₩19,244 | ₩20,009 | ₩19,218 | ₩19,714 | +2.44% | 129.2만 |
|---|
| 2025.10.14 | ₩19,003 | ₩19,814 | ₩19,003 | ₩19,244 | +1.27% | 81.6만 |
|---|
| 2025.10.13 | ₩19,593 | ₩19,962 | ₩19,231 | ₩19,486 | -0.55% | 93.9만 |
|---|
| 2025.10.10 | ₩19,821 | ₩20,024 | ₩18,708 | ₩19,298 | -2.64% | 121.2만 |
|---|