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 | ₩83,430 | ₩87,346 | ₩83,430 | ₩85,388 | +2.35% | 89.6만 |
| 2026.10.08 | ₩82,994 | ₩85,093 | ₩82,062 | ₩83,423 | +0.52% | 157.1만 |
| 2026.10.07 | ₩82,319 | ₩87,306 | ₩82,319 | ₩84,543 | +2.70% | 170.1만 |
| 2026.10.06 | ₩95,071 | ₩97,243 | ₩85,482 | ₩85,549 | -10.02% | 256.1만 |
| 2026.10.05 | ₩89,706 | ₩94,883 | ₩88,741 | ₩93,676 | +4.43% | 163.6만 |
| 2026.10.02 | ₩88,955 | ₩93,609 | ₩88,352 | ₩90,055 | +1.24% | 158.8만 |
| 2026.10.01 | ₩87,111 | ₩90,243 | ₩86,032 | ₩88,821 | +1.96% | 191.1만 |
| 2026.09.30 | ₩85,656 | ₩88,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,172 |
| +1.77% |
| 176.8만 |
| 2026.09.29 | ₩86,823 | ₩87,842 | ₩84,348 | ₩85,857 | -1.11% | 79.6만 |
|---|
| 2026.09.28 | ₩83,551 | ₩87,835 | ₩83,551 | ₩86,635 | +3.69% | 108.1만 |
|---|
| 2026.09.25 | ₩82,250 | ₩87,426 | ₩81,150 | ₩85,401 | +3.83% | 235만 |
|---|
| 2026.09.24 | ₩74,149 | ₩84,610 | ₩73,117 | ₩82,303 | +11.00% | 250만 |
|---|
| 2026.09.23 | ₩75,437 | ₩76,657 | ₩72,419 | ₩72,835 | -3.45% | 190.7만 |
|---|
| 2026.09.22 | ₩73,009 | ₩76,242 | ₩72,124 | ₩75,759 | +3.77% | 196.6만 |
|---|
| 2026.09.21 | ₩72,178 | ₩73,573 | ₩71,749 | ₩72,862 | +0.95% | 76.7만 |
|---|
| 2026.09.18 | ₩72,379 | ₩73,036 | ₩71,239 | ₩72,191 | -0.26% | 138.4만 |
|---|
| 2026.09.17 | ₩72,419 | ₩73,975 | ₩71,355 | ₩72,795 | +0.52% | 80.6만 |
|---|
| 2026.09.16 | ₩70,555 | ₩73,074 | ₩70,555 | ₩71,816 | +1.79% | 84.6만 |
|---|
| 2026.09.15 | ₩70,005 | ₩72,071 | ₩69,375 | ₩70,596 | +0.84% | 94.9만 |
|---|
| 2026.09.14 | ₩67,712 | ₩70,636 | ₩67,283 | ₩70,233 | +3.72% | 79.5만 |
|---|
| 2026.09.11 | ₩67,243 | ₩68,195 | ₩66,478 | ₩67,404 | +0.24% | 66.3만 |
|---|
| 2026.09.10 | ₩65,969 | ₩69,321 | ₩65,231 | ₩67,082 | +1.69% | 160.7만 |
|---|
| 2026.09.09 | ₩66,887 | ₩68,839 | ₩66,572 | ₩67,095 | +0.31% | 121.7만 |
|---|
| 2026.09.08 | ₩67,726 | ₩68,222 | ₩66,331 | ₩67,471 | -0.38% | 93.5만 |
|---|
| 2026.09.04 | ₩66,586 | ₩68,383 | ₩65,285 | ₩68,235 | +2.48% | 130.7만 |
|---|
| 2026.09.03 | ₩66,720 | ₩67,726 | ₩64,890 | ₩66,867 | +0.22% | 63.7만 |
|---|
| 2026.09.02 | ₩66,452 | ₩68,892 | ₩64,909 | ₩66,519 | +0.10% | 82.6만 |
|---|
| 2026.09.01 | ₩66,961 | ₩67,886 | ₩64,708 | ₩65,674 | -1.92% | 124.8만 |
|---|
| 2026.08.31 | ₩65,928 | ₩67,431 | ₩62,613 | ₩67,203 | +1.93% | 153.4만 |
|---|
| 2026.08.28 | ₩69,060 | ₩70,247 | ₩66,519 | ₩66,773 | -3.31% | 117.8만 |
|---|
| 2026.08.27 | ₩68,396 | ₩71,978 | ₩68,081 | ₩70,220 | +2.67% | 125.1만 |
|---|
| 2026.08.26 | ₩67,256 | ₩68,503 | ₩65,804 | ₩68,342 | +1.62% | 141.5만 |
|---|
| 2026.08.25 | ₩64,547 | ₩68,564 | ₩63,346 | ₩68,128 | +5.55% | 178.5만 |
|---|
| 2026.08.24 | ₩64,775 | ₩65,057 | ₩62,924 | ₩63,702 | -1.66% | 76.9만 |
|---|
| 2026.08.21 | ₩63,018 | ₩65,338 | ₩61,758 | ₩65,191 | +3.45% | 116만 |
|---|
| 2026.08.20 | ₩61,559 | ₩64,165 | ₩60,795 | ₩63,018 | +2.37% | 91.1만 |
|---|
| 2026.08.19 | ₩62,831 | ₩64,949 | ₩62,240 | ₩62,375 | -0.73% | 188.8만 |
|---|
| 2026.08.18 | ₩61,261 | ₩62,384 | ₩60,081 | ₩61,932 | +1.09% | 84만 |
|---|
| 2026.08.17 | ₩60,785 | ₩63,132 | ₩60,376 | ₩62,200 | +2.33% | 73.3만 |
|---|
| 2026.08.14 | ₩63,079 | ₩63,492 | ₩60,685 | ₩60,779 | -3.65% | 70.9만 |
|---|
| 2026.08.13 | ₩63,742 | ₩64,306 | ₩62,375 | ₩63,541 | -0.32% | 73.9만 |
|---|
| 2026.08.12 | ₩63,662 | ₩63,769 | ₩62,415 | ₩63,447 | -0.34% | 98.5만 |
|---|
| 2026.08.11 | ₩63,126 | ₩64,292 | ₩62,041 | ₩63,340 | +0.34% | 63.8만 |
|---|
| 2026.08.10 | ₩62,468 | ₩64,767 | ₩61,809 | ₩63,126 | +1.05% | 122.9만 |
|---|
| 2026.08.07 | ₩60,189 | ₩62,683 | ₩59,773 | ₩62,616 | +4.03% | 96.7만 |
|---|
| 2026.08.06 | ₩61,691 | ₩61,691 | ₩59,786 | ₩60,095 | -2.59% | 79만 |
|---|
| 2026.08.05 | ₩63,032 | ₩63,139 | ₩60,873 | ₩61,020 | -3.19% | 111.9만 |
|---|
| 2026.08.04 | ₩63,032 | ₩64,373 | ₩62,012 | ₩63,152 | +0.19% | 164.7만 |
|---|
| 2026.08.03 | ₩63,324 | ₩66,733 | ₩59,735 | ₩64,172 | +1.34% | 292.7만 |
|---|
| 2026.07.31 | ₩56,983 | ₩60,349 | ₩54,543 | ₩58,619 | +2.87% | 278만 |
|---|
| 2026.07.30 | ₩47,180 | ₩51,404 | ₩46,952 | ₩51,096 | +8.30% | 174.1만 |
|---|
| 2026.07.29 | ₩47,971 | ₩49,004 | ₩47,327 | ₩47,488 | -1.01% | 74.5만 |
|---|
| 2026.07.28 | ₩48,669 | ₩49,741 | ₩47,086 | ₩47,944 | -1.49% | 93.9만 |
|---|
| 2026.07.27 | ₩49,902 | ₩50,613 | ₩48,615 | ₩48,762 | -2.28% | 60.4만 |
|---|
| 2026.07.24 | ₩50,694 | ₩51,606 | ₩49,688 | ₩49,808 | -1.75% | 48.1만 |
|---|
| 2026.07.23 | ₩51,552 | ₩51,927 | ₩50,137 | ₩50,439 | -2.16% | 75만 |
|---|
| 2026.07.22 | ₩51,378 | ₩51,948 | ₩49,916 | ₩50,667 | -1.38% | 103.4만 |
|---|
| 2026.07.21 | ₩50,559 | ₩52,591 | ₩49,956 | ₩51,686 | +2.23% | 113.6만 |
|---|
| 2026.07.20 | ₩52,705 | ₩53,429 | ₩51,002 | ₩51,458 | -2.37% | 118.4만 |
|---|
| 2026.07.17 | ₩50,680 | ₩54,274 | ₩50,613 | ₩53,282 | +5.13% | 176.3만 |
|---|
| 2026.07.16 | ₩48,816 | ₩54,154 | ₩47,609 | ₩54,100 | +10.82% | 448.5만 |
|---|
| 2026.07.15 | ₩38,852 | ₩40,035 | ₩38,704 | ₩39,898 | +2.69% | 61.9만 |
|---|
| 2026.07.14 | ₩38,570 | ₩39,106 | ₩37,886 | ₩38,798 | +0.59% | 94.3만 |
|---|
| 2026.07.13 | ₩37,484 | ₩38,624 | ₩37,122 | ₩38,570 | +2.90% | 56.1만 |
|---|
| 2026.07.10 | ₩38,959 | ₩39,227 | ₩37,698 | ₩38,235 | -1.86% | 66.6만 |
|---|
| 2026.07.09 | ₩37,269 | ₩39,093 | ₩37,269 | ₩39,039 | +4.75% | 70만 |
|---|
| 2026.07.08 | ₩37,444 | ₩38,463 | ₩36,639 | ₩36,947 | -1.33% | 164.2만 |
|---|
| 2026.07.07 | ₩39,375 | ₩39,462 | ₩37,806 | ₩37,967 | -3.58% | 62.6만 |
|---|
| 2026.07.06 | ₩39,093 | ₩40,067 | ₩38,865 | ₩38,972 | -0.31% | 72.4만 |
|---|
| 2026.07.02 | ₩39,992 | ₩40,233 | ₩37,926 | ₩39,147 | -2.11% | 85.6만 |
|---|
| 2026.07.01 | ₩38,503 | ₩39,502 | ₩38,402 | ₩39,227 | +1.88% | 72.7만 |
|---|
| 2026.06.30 | ₩38,597 | ₩39,549 | ₩37,376 | ₩38,221 | -0.97% | 64.3만 |
|---|
| 2026.06.29 | ₩38,557 | ₩39,670 | ₩38,557 | ₩39,267 | +1.84% | 49.8만 |
|---|
| 2026.06.26 | ₩37,350 | ₩38,992 | ₩37,229 | ₩38,651 | +3.48% | 164.7만 |
|---|
| 2026.06.25 | ₩36,532 | ₩38,114 | ₩36,532 | ₩37,350 | +2.24% | 131.6만 |
|---|
| 2026.06.24 | ₩34,077 | ₩36,572 | ₩34,051 | ₩36,384 | +6.77% | 142.9만 |
|---|
| 2026.06.23 | ₩33,125 | ₩34,393 | ₩32,857 | ₩33,688 | +1.70% | 69.1만 |
|---|
| 2026.06.22 | ₩35,177 | ₩35,915 | ₩33,393 | ₩33,595 | -4.50% | 73.6만 |
|---|
| 2026.06.18 | ₩32,093 | ₩35,217 | ₩32,093 | ₩35,110 | +9.40% | 274.5만 |
|---|
| 2026.06.17 | ₩31,261 | ₩32,186 | ₩30,845 | ₩31,489 | +0.73% | 97.1만 |
|---|
| 2026.06.16 | ₩32,307 | ₩33,326 | ₩30,912 | ₩31,181 | -3.49% | 93.8만 |
|---|
| 2026.06.15 | ₩30,872 | ₩32,355 | ₩30,483 | ₩32,294 | +4.60% | 90.3만 |
|---|
| 2026.06.12 | ₩31,556 | ₩31,871 | ₩30,550 | ₩30,805 | -2.38% | 76.9만 |
|---|
| 2026.06.11 | ₩31,569 | ₩32,361 | ₩30,684 | ₩31,730 | +0.51% | 84만 |
|---|
| 2026.06.10 | ₩30,322 | ₩31,865 | ₩30,322 | ₩31,462 | +3.76% | 75.7만 |
|---|
| 2026.06.09 | ₩29,866 | ₩30,906 | ₩28,995 | ₩30,510 | +2.16% | 75.5만 |
|---|
| 2026.06.08 | ₩29,839 | ₩30,175 | ₩29,410 | ₩29,437 | -1.35% | 36.6만 |
|---|
| 2026.06.05 | ₩31,060 | ₩31,529 | ₩29,544 | ₩29,839 | -3.93% | 54.8만 |
|---|
| 2026.06.04 | ₩30,537 | ₩32,213 | ₩29,987 | ₩31,006 | +1.54% | 160.4만 |
|---|
| 2026.06.03 | ₩29,652 | ₩29,933 | ₩28,941 | ₩29,920 | +0.90% | 70만 |
|---|
| 2026.06.02 | ₩30,041 | ₩30,222 | ₩29,129 | ₩29,598 | -1.47% | 90.4만 |
|---|
| 2026.06.01 | ₩30,483 | ₩31,033 | ₩29,437 | ₩30,577 | +0.31% | 59.9만 |
|---|
| 2026.05.29 | ₩30,389 | ₩30,973 | ₩29,893 | ₩30,604 | +0.71% | 68.5만 |
|---|
| 2026.05.28 | ₩29,652 | ₩30,892 | ₩29,599 | ₩30,443 | +2.67% | 77.3만 |
|---|
| 2026.05.27 | ₩28,686 | ₩29,927 | ₩28,606 | ₩29,719 | +3.60% | 47.3만 |
|---|
| 2026.05.26 | ₩29,169 | ₩29,457 | ₩28,639 | ₩28,887 | -0.97% | 47.7만 |
|---|
| 2026.05.22 | ₩28,834 | ₩29,544 | ₩28,311 | ₩29,008 | +0.60% | 52.2만 |
|---|
| 2026.05.21 | ₩28,270 | ₩29,826 | ₩27,493 | ₩28,928 | +2.32% | 67만 |
|---|
| 2026.05.20 | ₩27,586 | ₩28,820 | ₩27,399 | ₩28,364 | +2.82% | 132.1만 |
|---|
| 2026.05.19 | ₩27,385 | ₩27,788 | ₩26,835 | ₩27,533 | +0.54% | 58.9만 |
|---|
| 2026.05.18 | ₩26,688 | ₩27,949 | ₩26,306 | ₩27,613 | +3.47% | 89.5만 |
|---|
| 2026.05.15 | ₩26,822 | ₩27,412 | ₩26,460 | ₩26,782 | -0.15% | 63.8만 |
|---|
| 2026.05.14 | ₩27,613 | ₩28,378 | ₩27,412 | ₩27,479 | -0.49% | 47만 |
|---|
| 2026.05.13 | ₩28,445 | ₩28,713 | ₩27,318 | ₩27,640 | -2.83% | 45만 |
|---|
| 2026.05.12 | ₩28,874 | ₩29,585 | ₩28,324 | ₩28,700 | -0.60% | 43.8만 |
|---|
| 2026.05.11 | ₩29,290 | ₩29,907 | ₩28,702 | ₩28,901 | -1.33% | 50.7만 |
|---|
| 2026.05.08 | ₩28,700 | ₩29,839 | ₩28,177 | ₩29,263 | +1.96% | 69.2만 |
|---|
| 2026.05.07 | ₩28,096 | ₩29,719 | ₩28,056 | ₩28,753 | +2.34% | 64.7만 |
|---|
| 2026.05.06 | ₩28,150 | ₩28,378 | ₩27,533 | ₩28,096 | -0.19% | 56.8만 |
|---|
| 2026.05.05 | ₩28,445 | ₩28,545 | ₩27,345 | ₩27,761 | -2.40% | 45.1만 |
|---|
| 2026.05.04 | ₩28,914 | ₩29,464 | ₩27,962 | ₩28,109 | -2.78% | 68만 |
|---|
| 2026.05.01 | ₩28,123 | ₩29,732 | ₩27,446 | ₩28,834 | +2.53% | 86.4만 |
|---|
| 2026.04.30 | ₩28,123 | ₩29,256 | ₩27,184 | ₩27,908 | -0.76% | 99.7만 |
|---|
| 2026.04.29 | ₩30,000 | ₩31,040 | ₩24,341 | ₩27,895 | -7.02% | 184.1만 |
|---|
| 2026.04.28 | ₩29,142 | ₩30,054 | ₩28,807 | ₩29,384 | +0.83% | 79.2만 |
|---|
| 2026.04.27 | ₩28,177 | ₩29,437 | ₩28,177 | ₩29,303 | +4.00% | 65.4만 |
|---|
| 2026.04.24 | ₩27,090 | ₩28,713 | ₩26,527 | ₩28,472 | +5.10% | 57.1만 |
|---|
| 2026.04.23 | ₩27,439 | ₩27,855 | ₩25,588 | ₩26,902 | -1.96% | 55.8만 |
|---|
| 2026.04.22 | ₩28,351 | ₩28,431 | ₩27,493 | ₩27,667 | -2.41% | 47.7만 |
|---|
| 2026.04.21 | ₩28,472 | ₩29,035 | ₩27,694 | ₩27,801 | -2.36% | 48.9만 |
|---|
| 2026.04.20 | ₩28,713 | ₩29,504 | ₩28,250 | ₩28,552 | -0.56% | 60.4만 |
|---|
| 2026.04.17 | ₩30,805 | ₩31,167 | ₩28,029 | ₩28,726 | -6.75% | 138.9만 |
|---|
| 2026.04.16 | ₩29,169 | ₩30,590 | ₩26,956 | ₩30,067 | +3.08% | 296.4만 |
|---|
| 2026.04.15 | ₩23,697 | ₩24,448 | ₩22,826 | ₩23,563 | -0.57% | 59.4만 |
|---|
| 2026.04.14 | ₩22,665 | ₩23,737 | ₩22,571 | ₩23,644 | +4.32% | 60.7만 |
|---|
| 2026.04.13 | ₩21,592 | ₩22,691 | ₩21,196 | ₩22,571 | +4.53% | 50.5만 |
|---|
| 2026.04.10 | ₩22,383 | ₩22,732 | ₩20,868 | ₩21,525 | -3.83% | 78.4만 |
|---|
| 2026.04.09 | ₩23,858 | ₩23,959 | ₩21,612 | ₩22,383 | -6.18% | 87.2만 |
|---|
| 2026.04.08 | ₩24,877 | ₩25,186 | ₩23,670 | ₩24,033 | -3.40% | 71.3만 |
|---|
| 2026.04.07 | ₩23,885 | ₩23,885 | ₩23,067 | ₩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 | ₩23,228 | ₩24,556 | +5.47% | 34.2만 |
|---|
| 2026.04.01 | ₩23,818 | ₩24,113 | ₩23,161 | ₩23,965 | +0.62% | 48.1만 |
|---|
| 2026.03.31 | ₩22,598 | ₩23,308 | ₩22,182 | ₩23,281 | +3.03% | 86.3만 |
|---|
| 2026.03.30 | ₩22,530 | ₩22,745 | ₩21,779 | ₩22,034 | -2.20% | 62.2만 |
|---|
| 2026.03.27 | ₩23,255 | ₩23,422 | ₩22,182 | ₩22,504 | -3.23% | 55.2만 |
|---|
| 2026.03.26 | ₩24,100 | ₩24,515 | ₩23,228 | ₩23,429 | -2.78% | 78.4만 |
|---|
| 2026.03.25 | ₩24,301 | ₩25,414 | ₩24,140 | ₩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 | ₩23,979 | ₩23,074 | ₩23,550 | +0.34% | 61.6만 |
|---|
| 2026.03.20 | ₩23,603 | ₩23,898 | ₩22,772 | ₩23,000 | -2.56% | 104.2만 |
|---|
| 2026.03.19 | ₩22,933 | ₩23,912 | ₩22,611 | ₩23,590 | +2.87% | 56.4만 |
|---|
| 2026.03.18 | ₩23,241 | ₩23,650 | ₩23,054 | ₩23,308 | +0.29% | 59.5만 |
|---|
| 2026.03.17 | ₩23,389 | ₩23,865 | ₩23,349 | ₩23,603 | +0.92% | 38만 |
|---|
| 2026.03.16 | ₩22,946 | ₩23,416 | ₩22,745 | ₩23,228 | +1.23% | 40.7만 |
|---|
| 2026.03.13 | ₩22,195 | ₩22,933 | ₩22,075 | ₩22,812 | +2.78% | 53.7만 |
|---|
| 2026.03.12 | ₩22,678 | ₩22,805 | ₩21,820 | ₩22,061 | -2.72% | 65.7만 |
|---|
| 2026.03.11 | ₩22,772 | ₩23,054 | ₩22,007 | ₩23,000 | +1.00% | 47.3만 |
|---|
| 2026.03.10 | ₩23,751 | ₩23,858 | ₩22,718 | ₩22,772 | -4.12% | 39.7만 |
|---|
| 2026.03.09 | ₩23,711 | ₩24,307 | ₩23,121 | ₩23,791 | +0.34% | 41.8만 |
|---|
| 2026.03.06 | ₩24,716 | ₩24,830 | ₩23,818 | ₩23,992 | -2.93% | 43.4만 |
|---|
| 2026.03.05 | ₩25,226 | ₩25,555 | ₩24,690 | ₩25,146 | -0.32% | 70.3만 |
|---|
| 2026.03.04 | ₩25,226 | ₩25,923 | ₩24,985 | ₩25,561 | +1.33% | 39.1만 |
|---|
| 2026.03.03 | ₩24,341 | ₩25,347 | ₩23,630 | ₩25,213 | +3.58% | 102.7만 |
|---|
| 2026.03.02 | ₩24,743 | ₩25,622 | ₩24,636 | ₩25,139 | +1.60% | 74.2만 |
|---|
| 2026.02.27 | ₩24,877 | ₩25,481 | ₩24,596 | ₩25,159 | +1.13% | 66.3만 |
|---|
| 2026.02.26 | ₩25,199 | ₩25,347 | ₩23,670 | ₩25,240 | +0.16% | 110.9만 |
|---|
| 2026.02.25 | ₩22,906 | ₩25,226 | ₩22,866 | ₩24,757 | +8.08% | 143.9만 |
|---|
| 2026.02.24 | ₩25,092 | ₩26,051 | ₩24,918 | ₩25,816 | +2.89% | 58.3만 |
|---|
| 2026.02.23 | ₩25,146 | ₩25,447 | ₩24,448 | ₩25,199 | +0.21% | 64.4만 |
|---|
| 2026.02.20 | ₩26,446 | ₩26,446 | ₩25,025 | ₩25,213 | -4.67% | 43.2만 |
|---|
| 2026.02.19 | ₩26,661 | ₩26,768 | ₩26,051 | ₩26,648 | -0.05% | 36.7만 |
|---|
| 2026.02.18 | ₩26,192 | ₩26,970 | ₩26,044 | ₩26,728 | +2.05% | 33.8만 |
|---|
| 2026.02.17 | ₩26,192 | ₩26,849 | ₩25,977 | ₩26,071 | -0.46% | 50.2만 |
|---|
| 2026.02.13 | ₩25,991 | ₩27,211 | ₩25,897 | ₩26,326 | +1.29% | 46.4만 |
|---|
| 2026.02.12 | ₩26,956 | ₩27,211 | ₩25,226 | ₩25,615 | -4.98% | 65.1만 |
|---|
| 2026.02.11 | ₩27,855 | ₩28,163 | ₩25,400 | ₩26,446 | -5.06% | 78.8만 |
|---|
| 2026.02.10 | ₩27,050 | ₩28,109 | ₩26,902 | ₩27,586 | +1.98% | 58만 |
|---|
| 2026.02.09 | ₩26,044 | ₩27,291 | ₩25,977 | ₩27,077 | +3.96% | 62.8만 |
|---|
| 2026.02.06 | ₩25,105 | ₩26,379 | ₩24,690 | ₩26,111 | +4.01% | 87.8만 |
|---|
| 2026.02.05 | ₩25,119 | ₩26,245 | ₩24,462 | ₩24,609 | -2.03% | 82.3만 |
|---|
| 2026.02.04 | ₩27,573 | ₩27,573 | ₩25,095 | ₩25,387 | -7.93% | 138.5만 |
|---|
| 2026.02.03 | ₩28,029 | ₩28,700 | ₩27,090 | ₩27,667 | -1.29% | 61.6만 |
|---|
| 2026.02.02 | ₩27,318 | ₩28,404 | ₩27,063 | ₩27,385 | +0.25% | 48.9만 |
|---|
| 2026.01.30 | ₩27,278 | ₩27,989 | ₩27,112 | ₩27,560 | +1.03% | 51.1만 |
|---|
| 2026.01.29 | ₩27,546 | ₩27,915 | ₩26,882 | ₩27,895 | +1.27% | 51.1만 |
|---|
| 2026.01.28 | ₩27,788 | ₩27,908 | ₩27,318 | ₩27,439 | -1.25% | 43.7만 |
|---|
| 2026.01.27 | ₩27,868 | ₩28,435 | ₩27,291 | ₩27,600 | -0.96% | 86.2만 |
|---|
| 2026.01.26 | ₩27,425 | ₩28,284 | ₩26,970 | ₩27,895 | +1.71% | 56만 |
|---|
| 2026.01.23 | ₩28,069 | ₩28,230 | ₩26,943 | ₩27,385 | -2.44% | 62.3만 |
|---|
| 2026.01.22 | ₩27,841 | ₩28,814 | ₩27,828 | ₩28,190 | +1.25% | 65.8만 |
|---|
| 2026.01.21 | ₩27,238 | ₩28,163 | ₩26,688 | ₩27,935 | +2.56% | 59.5만 |
|---|
| 2026.01.20 | ₩26,326 | ₩27,425 | ₩26,125 | ₩27,090 | +2.90% | 46.5만 |
|---|
| 2026.01.16 | ₩27,680 | ₩27,962 | ₩26,755 | ₩26,835 | -3.05% | 63.1만 |
|---|
| 2026.01.15 | ₩27,130 | ₩28,425 | ₩27,104 | ₩27,586 | +1.68% | 72.5만 |
|---|
| 2026.01.14 | ₩26,822 | ₩27,627 | ₩26,601 | ₩27,251 | +1.60% | 81.7만 |
|---|
| 2026.01.13 | ₩27,962 | ₩27,962 | ₩26,594 | ₩27,077 | -3.17% | 81만 |
|---|
| 2026.01.12 | ₩24,073 | ₩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 | ₩23,094 | -8.26% | 112.6만 |
|---|
| 2026.01.07 | ₩25,467 | ₩26,312 | ₩25,105 | ₩25,347 | -0.47% | 92.2만 |
|---|
| 2026.01.06 | ₩25,360 | ₩25,749 | ₩23,067 | ₩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 | ₩26,078 | ₩25,146 | ₩25,669 | +1.59% | 51.7만 |
|---|
| 2025.12.31 | ₩25,575 | ₩25,575 | ₩25,159 | ₩25,266 | -1.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,655 | ₩25,923 | ₩25,185 | ₩25,575 | -0.31% | 32.8만 |
|---|
| 2025.12.29 | ₩26,219 | ₩26,232 | ₩25,374 | ₩25,749 | -1.79% | 44.3만 |
|---|
| 2025.12.26 | ₩26,473 | ₩26,473 | ₩25,864 | ₩26,125 | -1.32% | 33.1만 |
|---|
| 2025.12.24 | ₩26,621 | ₩26,782 | ₩26,138 | ₩26,460 | -0.60% | 26.1만 |
|---|
| 2025.12.23 | ₩26,835 | ₩27,278 | ₩26,554 | ₩26,849 | +0.05% | 50.1만 |
|---|
| 2025.12.22 | ₩26,125 | ₩27,640 | ₩25,642 | ₩26,849 | +2.77% | 65.9만 |
|---|
| 2025.12.19 | ₩25,816 | ₩26,245 | ₩25,494 | ₩26,084 | +1.04% | 153.3만 |
|---|
| 2025.12.18 | ₩26,473 | ₩26,889 | ₩25,645 | ₩25,736 | -2.79% | 47.2만 |
|---|
| 2025.12.17 | ₩26,031 | ₩26,701 | ₩25,964 | ₩26,138 | +0.41% | 46.2만 |
|---|
| 2025.12.16 | ₩26,366 | ₩26,674 | ₩25,763 | ₩25,964 | -1.53% | 80.6만 |
|---|
| 2025.12.15 | ₩27,640 | ₩28,056 | ₩26,379 | ₩26,701 | -3.40% | 108.6만 |
|---|
| 2025.12.12 | ₩26,701 | ₩27,667 | ₩26,527 | ₩27,573 | +3.26% | 123.3만 |
|---|
| 2025.12.11 | ₩25,655 | ₩26,607 | ₩25,655 | ₩26,554 | +3.50% | 97.8만 |
|---|
| 2025.12.10 | ₩25,763 | ₩26,755 | ₩25,012 | ₩26,219 | +1.77% | 116.3만 |
|---|
| 2025.12.09 | ₩25,441 | ₩25,923 | ₩24,931 | ₩25,816 | +1.48% | 82.8만 |
|---|
| 2025.12.08 | ₩24,824 | ₩25,474 | ₩24,623 | ₩25,347 | +2.11% | 97.1만 |
|---|
| 2025.12.05 | ₩25,830 | ₩25,950 | ₩24,636 | ₩24,851 | -3.79% | 63.9만 |
|---|
| 2025.12.04 | ₩25,226 | ₩26,554 | ₩24,985 | ₩26,031 | +3.19% | 108.1만 |
|---|
| 2025.12.03 | ₩23,711 | ₩25,467 | ₩23,362 | ₩25,280 | +6.62% | 106.5만 |
|---|
| 2025.12.02 | ₩23,281 | ₩23,778 | ₩23,013 | ₩23,389 | +0.46% | 66.2만 |
|---|
| 2025.12.01 | ₩23,724 | ₩23,939 | ₩22,946 | ₩23,040 | -2.88% | 58.8만 |
|---|
| 2025.11.28 | ₩24,153 | ₩24,408 | ₩23,563 | ₩23,965 | -0.78% | 24.6만 |
|---|
| 2025.11.26 | ₩23,764 | ₩24,220 | ₩23,469 | ₩23,885 | +0.51% | 56.5만 |
|---|
| 2025.11.25 | ₩24,301 | ₩24,475 | ₩23,756 | ₩24,006 | -1.21% | 77.7만 |
|---|
| 2025.11.24 | ₩23,174 | ₩24,415 | ₩22,856 | ₩24,086 | +3.94% | 98.7만 |
|---|
| 2025.11.21 | ₩21,176 | ₩23,147 | ₩20,924 | ₩23,040 | +8.80% | 79.7만 |
|---|
| 2025.11.20 | ₩22,007 | ₩22,598 | ₩21,069 | ₩21,136 | -3.96% | 68.3만 |
|---|
| 2025.11.19 | ₩21,176 | ₩21,699 | ₩21,028 | ₩21,431 | +1.20% | 66.5만 |
|---|
| 2025.11.18 | ₩20,774 | ₩21,216 | ₩20,412 | ₩21,136 | +1.74% | 63.2만 |
|---|
| 2025.11.17 | ₩21,216 | ₩21,337 | ₩20,318 | ₩20,800 | -1.96% | 92.8만 |
|---|
| 2025.11.14 | ₩20,707 | ₩21,525 | ₩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 | ₩22,638 | ₩22,922 | ₩22,262 | ₩22,504 | -0.59% | 113.4만 |
|---|
| 2025.11.10 | ₩21,458 | ₩22,423 | ₩21,235 | ₩22,396 | +4.38% | 170.8만 |
|---|
| 2025.11.07 | ₩20,063 | ₩21,498 | ₩19,741 | ₩20,948 | +4.41% | 143.5만 |
|---|
| 2025.11.06 | ₩22,075 | ₩22,075 | ₩19,553 | ₩20,130 | -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 | ₩19,473 | -0.41% | 149.4만 |
|---|
| 2025.11.03 | ₩20,130 | ₩20,505 | ₩19,339 | ₩19,808 | -1.60% | 119.8만 |
|---|
| 2025.10.31 | ₩19,392 | ₩20,188 | ₩19,178 | ₩20,117 | +3.73% | 113만 |
|---|
| 2025.10.30 | ₩19,111 | ₩19,882 | ₩19,077 | ₩19,406 | +1.54% | 99.6만 |
|---|
| 2025.10.29 | ₩19,674 | ₩20,358 | ₩19,097 | ₩19,151 | -2.66% | 95.4만 |
|---|
| 2025.10.28 | ₩19,433 | ₩19,714 | ₩19,325 | ₩19,674 | +1.24% | 74.7만 |
|---|
| 2025.10.27 | ₩19,996 | ₩20,251 | ₩19,406 | ₩19,459 | -2.68% | 61만 |
|---|
| 2025.10.24 | ₩20,143 | ₩20,291 | ₩19,754 | ₩20,076 | -0.33% | 85.7만 |
|---|
| 2025.10.23 | ₩19,607 | ₩19,842 | ₩18,816 | ₩19,714 | +0.55% | 122.5만 |
|---|
| 2025.10.22 | ₩20,358 | ₩20,519 | ₩19,459 | ₩19,547 | -3.99% | 95.2만 |
|---|
| 2025.10.21 | ₩20,492 | ₩20,888 | ₩20,264 | ₩20,371 | -0.59% | 91.9만 |
|---|
| 2025.10.20 | ₩19,714 | ₩20,519 | ₩19,687 | ₩20,412 | +3.54% | 96.3만 |
|---|
| 2025.10.17 | ₩19,875 | ₩20,123 | ₩19,218 | ₩19,325 | -2.77% | 117.2만 |
|---|
| 2025.10.16 | ₩19,848 | ₩20,680 | ₩19,714 | ₩20,103 | +1.28% | 118.9만 |
|---|
| 2025.10.15 | ₩19,245 | ₩20,009 | ₩19,218 | ₩19,714 | +2.44% | 129.2만 |
|---|
| 2025.10.14 | ₩19,003 | ₩19,815 | ₩19,003 | ₩19,245 | +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 |
|---|