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 | ₩83,363 | ₩87,275 | ₩83,363 | ₩85,319 | +2.35% | 89.6만 |
| 2026.10.08 | ₩82,927 | ₩85,024 | ₩81,996 | ₩83,356 | +0.52% | 157.1만 |
| 2026.10.07 | ₩82,253 | ₩87,235 | ₩82,253 | ₩84,475 | +2.70% | 170.1만 |
| 2026.10.06 | ₩94,994 | ₩97,165 | ₩85,413 | ₩85,480 | -10.02% | 256.1만 |
| 2026.10.05 | ₩89,634 | ₩94,806 | ₩88,669 | ₩93,600 | +4.43% | 163.6만 |
| 2026.10.02 | ₩88,884 | ₩93,533 | ₩88,281 | ₩89,982 | +1.24% | 158.8만 |
| 2026.10.01 | ₩87,041 | ₩90,170 | ₩85,962 | ₩88,750 | +1.96% | 191.1만 |
| 2026.09.30 | ₩85,587 | ₩87,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,101 |
| +1.77% |
| 176.8만 |
| 2026.09.29 | ₩86,753 | ₩87,771 | ₩84,281 | ₩85,788 | -1.11% | 79.6만 |
|---|
| 2026.09.28 | ₩83,483 | ₩87,765 | ₩83,483 | ₩86,565 | +3.69% | 108.1만 |
|---|
| 2026.09.25 | ₩82,183 | ₩87,356 | ₩81,085 | ₩85,332 | +3.83% | 235만 |
|---|
| 2026.09.24 | ₩74,090 | ₩84,542 | ₩73,058 | ₩82,237 | +11.00% | 250만 |
|---|
| 2026.09.23 | ₩75,376 | ₩76,596 | ₩72,361 | ₩72,776 | -3.45% | 190.7만 |
|---|
| 2026.09.22 | ₩72,951 | ₩76,180 | ₩72,066 | ₩75,698 | +3.77% | 196.6만 |
|---|
| 2026.09.21 | ₩72,120 | ₩73,513 | ₩71,691 | ₩72,803 | +0.95% | 76.7만 |
|---|
| 2026.09.18 | ₩72,321 | ₩72,977 | ₩71,182 | ₩72,133 | -0.26% | 138.4만 |
|---|
| 2026.09.17 | ₩72,361 | ₩73,916 | ₩71,297 | ₩72,736 | +0.52% | 80.6만 |
|---|
| 2026.09.16 | ₩70,498 | ₩73,015 | ₩70,498 | ₩71,758 | +1.79% | 84.6만 |
|---|
| 2026.09.15 | ₩69,949 | ₩72,013 | ₩69,319 | ₩70,539 | +0.84% | 94.9만 |
|---|
| 2026.09.14 | ₩67,658 | ₩70,579 | ₩67,229 | ₩70,177 | +3.72% | 79.5만 |
|---|
| 2026.09.11 | ₩67,189 | ₩68,140 | ₩66,425 | ₩67,349 | +0.24% | 66.3만 |
|---|
| 2026.09.10 | ₩65,916 | ₩69,266 | ₩65,179 | ₩67,028 | +1.69% | 160.7만 |
|---|
| 2026.09.09 | ₩66,833 | ₩68,783 | ₩66,519 | ₩67,041 | +0.31% | 121.7만 |
|---|
| 2026.09.08 | ₩67,671 | ₩68,167 | ₩66,277 | ₩67,416 | -0.38% | 93.5만 |
|---|
| 2026.09.04 | ₩66,532 | ₩68,328 | ₩65,232 | ₩68,180 | +2.48% | 130.7만 |
|---|
| 2026.09.03 | ₩66,666 | ₩67,671 | ₩64,838 | ₩66,813 | +0.22% | 63.7만 |
|---|
| 2026.09.02 | ₩66,398 | ₩68,837 | ₩64,857 | ₩66,465 | +0.10% | 82.6만 |
|---|
| 2026.09.01 | ₩66,907 | ₩67,832 | ₩64,656 | ₩65,621 | -1.92% | 124.8만 |
|---|
| 2026.08.31 | ₩65,875 | ₩67,376 | ₩62,563 | ₩67,148 | +1.93% | 153.4만 |
|---|
| 2026.08.28 | ₩69,004 | ₩70,190 | ₩66,465 | ₩66,720 | -3.31% | 117.8만 |
|---|
| 2026.08.27 | ₩68,341 | ₩71,920 | ₩68,026 | ₩70,163 | +2.67% | 125.1만 |
|---|
| 2026.08.26 | ₩67,202 | ₩68,448 | ₩65,751 | ₩68,287 | +1.62% | 141.5만 |
|---|
| 2026.08.25 | ₩64,495 | ₩68,509 | ₩63,295 | ₩68,073 | +5.55% | 178.5만 |
|---|
| 2026.08.24 | ₩64,723 | ₩65,004 | ₩62,874 | ₩63,651 | -1.66% | 76.9만 |
|---|
| 2026.08.21 | ₩62,968 | ₩65,286 | ₩61,708 | ₩65,138 | +3.45% | 116만 |
|---|
| 2026.08.20 | ₩61,510 | ₩64,113 | ₩60,746 | ₩62,968 | +2.37% | 91.1만 |
|---|
| 2026.08.19 | ₩62,780 | ₩64,897 | ₩62,190 | ₩62,324 | -0.73% | 188.8만 |
|---|
| 2026.08.18 | ₩61,212 | ₩62,334 | ₩60,033 | ₩61,882 | +1.09% | 84만 |
|---|
| 2026.08.17 | ₩60,736 | ₩63,081 | ₩60,328 | ₩62,150 | +2.33% | 73.3만 |
|---|
| 2026.08.14 | ₩63,028 | ₩63,441 | ₩60,636 | ₩60,730 | -3.65% | 70.9만 |
|---|
| 2026.08.13 | ₩63,691 | ₩64,254 | ₩62,324 | ₩63,490 | -0.32% | 73.9만 |
|---|
| 2026.08.12 | ₩63,611 | ₩63,718 | ₩62,365 | ₩63,396 | -0.34% | 98.5만 |
|---|
| 2026.08.11 | ₩63,075 | ₩64,241 | ₩61,991 | ₩63,289 | +0.34% | 63.8만 |
|---|
| 2026.08.10 | ₩62,418 | ₩64,715 | ₩61,759 | ₩63,075 | +1.05% | 122.9만 |
|---|
| 2026.08.07 | ₩60,140 | ₩62,633 | ₩59,725 | ₩62,566 | +4.03% | 96.7만 |
|---|
| 2026.08.06 | ₩61,641 | ₩61,641 | ₩59,738 | ₩60,046 | -2.59% | 79만 |
|---|
| 2026.08.05 | ₩62,981 | ₩63,088 | ₩60,824 | ₩60,971 | -3.19% | 111.9만 |
|---|
| 2026.08.04 | ₩62,981 | ₩64,321 | ₩61,963 | ₩63,102 | +0.19% | 164.7만 |
|---|
| 2026.08.03 | ₩63,273 | ₩66,679 | ₩59,687 | ₩64,120 | +1.34% | 292.7만 |
|---|
| 2026.07.31 | ₩56,937 | ₩60,301 | ₩54,499 | ₩58,572 | +2.87% | 278만 |
|---|
| 2026.07.30 | ₩47,142 | ₩51,363 | ₩46,914 | ₩51,055 | +8.30% | 174.1만 |
|---|
| 2026.07.29 | ₩47,933 | ₩48,964 | ₩47,289 | ₩47,450 | -1.01% | 74.5만 |
|---|
| 2026.07.28 | ₩48,629 | ₩49,701 | ₩47,048 | ₩47,906 | -1.49% | 93.9만 |
|---|
| 2026.07.27 | ₩49,862 | ₩50,572 | ₩48,576 | ₩48,723 | -2.28% | 60.4만 |
|---|
| 2026.07.24 | ₩50,653 | ₩51,564 | ₩49,648 | ₩49,768 | -1.75% | 48.1만 |
|---|
| 2026.07.23 | ₩51,510 | ₩51,886 | ₩50,097 | ₩50,398 | -2.16% | 75만 |
|---|
| 2026.07.22 | ₩51,336 | ₩51,906 | ₩49,876 | ₩50,626 | -1.38% | 103.4만 |
|---|
| 2026.07.21 | ₩50,519 | ₩52,549 | ₩49,916 | ₩51,644 | +2.23% | 113.6만 |
|---|
| 2026.07.20 | ₩52,663 | ₩53,386 | ₩50,961 | ₩51,417 | -2.37% | 118.4만 |
|---|
| 2026.07.17 | ₩50,639 | ₩54,231 | ₩50,572 | ₩53,239 | +5.13% | 176.3만 |
|---|
| 2026.07.16 | ₩48,777 | ₩54,110 | ₩47,571 | ₩54,056 | +10.82% | 448.5만 |
|---|
| 2026.07.15 | ₩38,820 | ₩40,002 | ₩38,673 | ₩39,866 | +2.69% | 61.9만 |
|---|
| 2026.07.14 | ₩38,539 | ₩39,075 | ₩37,856 | ₩38,767 | +0.59% | 94.3만 |
|---|
| 2026.07.13 | ₩37,454 | ₩38,593 | ₩37,092 | ₩38,539 | +2.90% | 56.1만 |
|---|
| 2026.07.10 | ₩38,928 | ₩39,196 | ₩37,668 | ₩38,204 | -1.86% | 66.6만 |
|---|
| 2026.07.09 | ₩37,239 | ₩39,062 | ₩37,239 | ₩39,008 | +4.75% | 70만 |
|---|
| 2026.07.08 | ₩37,413 | ₩38,432 | ₩36,609 | ₩36,918 | -1.33% | 164.2만 |
|---|
| 2026.07.07 | ₩39,343 | ₩39,430 | ₩37,775 | ₩37,936 | -3.58% | 62.6만 |
|---|
| 2026.07.06 | ₩39,062 | ₩40,034 | ₩38,834 | ₩38,941 | -0.31% | 72.4만 |
|---|
| 2026.07.02 | ₩39,959 | ₩40,201 | ₩37,896 | ₩39,115 | -2.11% | 85.6만 |
|---|
| 2026.07.01 | ₩38,472 | ₩39,470 | ₩38,371 | ₩39,196 | +1.88% | 72.7만 |
|---|
| 2026.06.30 | ₩38,566 | ₩39,517 | ₩37,346 | ₩38,191 | -0.97% | 64.3만 |
|---|
| 2026.06.29 | ₩38,526 | ₩39,638 | ₩38,526 | ₩39,236 | +1.84% | 49.8만 |
|---|
| 2026.06.26 | ₩37,320 | ₩38,961 | ₩37,199 | ₩38,619 | +3.48% | 164.7만 |
|---|
| 2026.06.25 | ₩36,502 | ₩38,083 | ₩36,502 | ₩37,320 | +2.24% | 131.6만 |
|---|
| 2026.06.24 | ₩34,050 | ₩36,542 | ₩34,023 | ₩36,355 | +6.77% | 142.9만 |
|---|
| 2026.06.23 | ₩33,098 | ₩34,365 | ₩32,830 | ₩33,661 | +1.70% | 69.1만 |
|---|
| 2026.06.22 | ₩35,149 | ₩35,886 | ₩33,366 | ₩33,567 | -4.50% | 73.6만 |
|---|
| 2026.06.18 | ₩32,067 | ₩35,189 | ₩32,067 | ₩35,082 | +9.40% | 274.5만 |
|---|
| 2026.06.17 | ₩31,236 | ₩32,160 | ₩30,820 | ₩31,464 | +0.73% | 97.1만 |
|---|
| 2026.06.16 | ₩32,281 | ₩33,299 | ₩30,887 | ₩31,155 | -3.49% | 93.8만 |
|---|
| 2026.06.15 | ₩30,847 | ₩32,329 | ₩30,459 | ₩32,268 | +4.60% | 90.3만 |
|---|
| 2026.06.12 | ₩31,531 | ₩31,846 | ₩30,526 | ₩30,780 | -2.38% | 76.9만 |
|---|
| 2026.06.11 | ₩31,544 | ₩32,335 | ₩30,660 | ₩31,705 | +0.51% | 84만 |
|---|
| 2026.06.10 | ₩30,298 | ₩31,839 | ₩30,298 | ₩31,437 | +3.76% | 75.7만 |
|---|
| 2026.06.09 | ₩29,842 | ₩30,881 | ₩28,971 | ₩30,485 | +2.16% | 75.5만 |
|---|
| 2026.06.08 | ₩29,815 | ₩30,150 | ₩29,387 | ₩29,413 | -1.35% | 36.6만 |
|---|
| 2026.06.05 | ₩31,035 | ₩31,504 | ₩29,521 | ₩29,815 | -3.93% | 54.8만 |
|---|
| 2026.06.04 | ₩30,512 | ₩32,187 | ₩29,963 | ₩30,981 | +1.54% | 160.4만 |
|---|
| 2026.06.03 | ₩29,628 | ₩29,909 | ₩28,918 | ₩29,896 | +0.90% | 70만 |
|---|
| 2026.06.02 | ₩30,016 | ₩30,197 | ₩29,105 | ₩29,574 | -1.47% | 90.4만 |
|---|
| 2026.06.01 | ₩30,459 | ₩31,008 | ₩29,413 | ₩30,552 | +0.31% | 59.9만 |
|---|
| 2026.05.29 | ₩30,365 | ₩30,948 | ₩29,869 | ₩30,579 | +0.71% | 68.5만 |
|---|
| 2026.05.28 | ₩29,628 | ₩30,867 | ₩29,576 | ₩30,418 | +2.67% | 77.3만 |
|---|
| 2026.05.27 | ₩28,663 | ₩29,903 | ₩28,583 | ₩29,695 | +3.60% | 47.3만 |
|---|
| 2026.05.26 | ₩29,145 | ₩29,434 | ₩28,616 | ₩28,864 | -0.97% | 47.7만 |
|---|
| 2026.05.22 | ₩28,810 | ₩29,521 | ₩28,288 | ₩28,985 | +0.60% | 52.2만 |
|---|
| 2026.05.21 | ₩28,248 | ₩29,802 | ₩27,470 | ₩28,904 | +2.32% | 67만 |
|---|
| 2026.05.20 | ₩27,564 | ₩28,797 | ₩27,377 | ₩28,341 | +2.82% | 132.1만 |
|---|
| 2026.05.19 | ₩27,363 | ₩27,765 | ₩26,814 | ₩27,511 | +0.54% | 58.9만 |
|---|
| 2026.05.18 | ₩26,666 | ₩27,926 | ₩26,284 | ₩27,591 | +3.47% | 89.5만 |
|---|
| 2026.05.15 | ₩26,800 | ₩27,390 | ₩26,439 | ₩26,760 | -0.15% | 63.8만 |
|---|
| 2026.05.14 | ₩27,591 | ₩28,355 | ₩27,390 | ₩27,457 | -0.49% | 47만 |
|---|
| 2026.05.13 | ₩28,422 | ₩28,690 | ₩27,296 | ₩27,618 | -2.83% | 45만 |
|---|
| 2026.05.12 | ₩28,851 | ₩29,561 | ₩28,301 | ₩28,676 | -0.60% | 43.8만 |
|---|
| 2026.05.11 | ₩29,266 | ₩29,882 | ₩28,679 | ₩28,877 | -1.33% | 50.7만 |
|---|
| 2026.05.08 | ₩28,676 | ₩29,815 | ₩28,154 | ₩29,239 | +1.96% | 69.2만 |
|---|
| 2026.05.07 | ₩28,073 | ₩29,695 | ₩28,033 | ₩28,730 | +2.34% | 64.7만 |
|---|
| 2026.05.06 | ₩28,127 | ₩28,355 | ₩27,511 | ₩28,073 | -0.19% | 56.8만 |
|---|
| 2026.05.05 | ₩28,422 | ₩28,522 | ₩27,323 | ₩27,738 | -2.40% | 45.1만 |
|---|
| 2026.05.04 | ₩28,891 | ₩29,440 | ₩27,939 | ₩28,087 | -2.78% | 68만 |
|---|
| 2026.05.01 | ₩28,100 | ₩29,708 | ₩27,424 | ₩28,810 | +2.53% | 86.4만 |
|---|
| 2026.04.30 | ₩28,100 | ₩29,233 | ₩27,162 | ₩27,886 | -0.76% | 99.7만 |
|---|
| 2026.04.29 | ₩29,976 | ₩31,015 | ₩24,321 | ₩27,872 | -7.02% | 184.1만 |
|---|
| 2026.04.28 | ₩29,119 | ₩30,030 | ₩28,784 | ₩29,360 | +0.83% | 79.2만 |
|---|
| 2026.04.27 | ₩28,154 | ₩29,413 | ₩28,154 | ₩29,279 | +4.00% | 65.4만 |
|---|
| 2026.04.24 | ₩27,068 | ₩28,690 | ₩26,506 | ₩28,449 | +5.10% | 57.1만 |
|---|
| 2026.04.23 | ₩27,417 | ₩27,832 | ₩25,568 | ₩26,881 | -1.96% | 55.8만 |
|---|
| 2026.04.22 | ₩28,328 | ₩28,408 | ₩27,470 | ₩27,645 | -2.41% | 47.7만 |
|---|
| 2026.04.21 | ₩28,449 | ₩29,011 | ₩27,671 | ₩27,779 | -2.36% | 48.9만 |
|---|
| 2026.04.20 | ₩28,690 | ₩29,480 | ₩28,228 | ₩28,529 | -0.56% | 60.4만 |
|---|
| 2026.04.17 | ₩30,780 | ₩31,142 | ₩28,006 | ₩28,703 | -6.75% | 138.9만 |
|---|
| 2026.04.16 | ₩29,145 | ₩30,566 | ₩26,934 | ₩30,043 | +3.08% | 296.4만 |
|---|
| 2026.04.15 | ₩23,678 | ₩24,429 | ₩22,807 | ₩23,544 | -0.57% | 59.4만 |
|---|
| 2026.04.14 | ₩22,646 | ₩23,718 | ₩22,553 | ₩23,625 | +4.32% | 60.7만 |
|---|
| 2026.04.13 | ₩21,574 | ₩22,673 | ₩21,179 | ₩22,553 | +4.53% | 50.5만 |
|---|
| 2026.04.10 | ₩22,365 | ₩22,713 | ₩20,851 | ₩21,507 | -3.83% | 78.4만 |
|---|
| 2026.04.09 | ₩23,839 | ₩23,939 | ₩21,594 | ₩22,365 | -6.18% | 87.2만 |
|---|
| 2026.04.08 | ₩24,857 | ₩25,166 | ₩23,651 | ₩24,013 | -3.40% | 71.3만 |
|---|
| 2026.04.07 | ₩23,866 | ₩23,866 | ₩23,048 | ₩23,678 | -0.79% | 48.4만 |
|---|
| 2026.04.06 | ₩24,563 | ₩24,770 | ₩23,839 | ₩23,879 | -2.78% | 29.2만 |
|---|
| 2026.04.02 | ₩23,263 | ₩24,723 | ₩23,209 | ₩24,536 | +5.47% | 34.2만 |
|---|
| 2026.04.01 | ₩23,799 | ₩24,094 | ₩23,142 | ₩23,946 | +0.62% | 48.1만 |
|---|
| 2026.03.31 | ₩22,579 | ₩23,290 | ₩22,164 | ₩23,263 | +3.03% | 86.3만 |
|---|
| 2026.03.30 | ₩22,512 | ₩22,727 | ₩21,762 | ₩22,017 | -2.20% | 62.2만 |
|---|
| 2026.03.27 | ₩23,236 | ₩23,403 | ₩22,164 | ₩22,486 | -3.23% | 55.2만 |
|---|
| 2026.03.26 | ₩24,080 | ₩24,496 | ₩23,209 | ₩23,410 | -2.78% | 78.4만 |
|---|
| 2026.03.25 | ₩24,281 | ₩25,393 | ₩24,120 | ₩24,228 | -0.22% | 72.3만 |
|---|
| 2026.03.24 | ₩23,544 | ₩24,335 | ₩23,042 | ₩23,906 | +1.54% | 64.2만 |
|---|
| 2026.03.23 | ₩23,450 | ₩23,960 | ₩23,055 | ₩23,531 | +0.34% | 61.6만 |
|---|
| 2026.03.20 | ₩23,584 | ₩23,879 | ₩22,754 | ₩22,981 | -2.56% | 104.2만 |
|---|
| 2026.03.19 | ₩22,914 | ₩23,893 | ₩22,593 | ₩23,571 | +2.87% | 56.4만 |
|---|
| 2026.03.18 | ₩23,223 | ₩23,631 | ₩23,035 | ₩23,290 | +0.29% | 59.5만 |
|---|
| 2026.03.17 | ₩23,370 | ₩23,846 | ₩23,330 | ₩23,584 | +0.92% | 38만 |
|---|
| 2026.03.16 | ₩22,928 | ₩23,397 | ₩22,727 | ₩23,209 | +1.23% | 40.7만 |
|---|
| 2026.03.13 | ₩22,177 | ₩22,914 | ₩22,057 | ₩22,794 | +2.78% | 53.7만 |
|---|
| 2026.03.12 | ₩22,660 | ₩22,787 | ₩21,802 | ₩22,043 | -2.72% | 65.7만 |
|---|
| 2026.03.11 | ₩22,754 | ₩23,035 | ₩21,990 | ₩22,981 | +1.00% | 47.3만 |
|---|
| 2026.03.10 | ₩23,732 | ₩23,839 | ₩22,700 | ₩22,754 | -4.12% | 39.7만 |
|---|
| 2026.03.09 | ₩23,692 | ₩24,288 | ₩23,102 | ₩23,772 | +0.34% | 41.8만 |
|---|
| 2026.03.06 | ₩24,697 | ₩24,810 | ₩23,799 | ₩23,973 | -2.93% | 43.4만 |
|---|
| 2026.03.05 | ₩25,206 | ₩25,534 | ₩24,670 | ₩25,125 | -0.32% | 70.3만 |
|---|
| 2026.03.04 | ₩25,206 | ₩25,903 | ₩24,965 | ₩25,541 | +1.33% | 39.1만 |
|---|
| 2026.03.03 | ₩24,321 | ₩25,326 | ₩23,611 | ₩25,192 | +3.58% | 102.7만 |
|---|
| 2026.03.02 | ₩24,723 | ₩25,601 | ₩24,616 | ₩25,119 | +1.60% | 74.2만 |
|---|
| 2026.02.27 | ₩24,857 | ₩25,460 | ₩24,576 | ₩25,139 | +1.13% | 66.3만 |
|---|
| 2026.02.26 | ₩25,179 | ₩25,326 | ₩23,651 | ₩25,219 | +0.16% | 110.9만 |
|---|
| 2026.02.25 | ₩22,888 | ₩25,206 | ₩22,847 | ₩24,737 | +8.08% | 143.9만 |
|---|
| 2026.02.24 | ₩25,072 | ₩26,030 | ₩24,898 | ₩25,795 | +2.89% | 58.3만 |
|---|
| 2026.02.23 | ₩25,125 | ₩25,427 | ₩24,429 | ₩25,179 | +0.21% | 64.4만 |
|---|
| 2026.02.20 | ₩26,425 | ₩26,425 | ₩25,005 | ₩25,192 | -4.67% | 43.2만 |
|---|
| 2026.02.19 | ₩26,640 | ₩26,747 | ₩26,030 | ₩26,626 | -0.05% | 36.7만 |
|---|
| 2026.02.18 | ₩26,171 | ₩26,948 | ₩26,023 | ₩26,707 | +2.05% | 33.8만 |
|---|
| 2026.02.17 | ₩26,171 | ₩26,827 | ₩25,956 | ₩26,050 | -0.46% | 50.2만 |
|---|
| 2026.02.13 | ₩25,970 | ₩27,189 | ₩25,876 | ₩26,305 | +1.29% | 46.4만 |
|---|
| 2026.02.12 | ₩26,934 | ₩27,189 | ₩25,206 | ₩25,594 | -4.98% | 65.1만 |
|---|
| 2026.02.11 | ₩27,832 | ₩28,140 | ₩25,380 | ₩26,425 | -5.06% | 78.8만 |
|---|
| 2026.02.10 | ₩27,028 | ₩28,087 | ₩26,881 | ₩27,564 | +1.98% | 58만 |
|---|
| 2026.02.09 | ₩26,023 | ₩27,269 | ₩25,956 | ₩27,055 | +3.96% | 62.8만 |
|---|
| 2026.02.06 | ₩25,085 | ₩26,358 | ₩24,670 | ₩26,090 | +4.01% | 87.8만 |
|---|
| 2026.02.05 | ₩25,099 | ₩26,224 | ₩24,442 | ₩24,589 | -2.03% | 82.3만 |
|---|
| 2026.02.04 | ₩27,551 | ₩27,551 | ₩25,074 | ₩25,367 | -7.93% | 138.5만 |
|---|
| 2026.02.03 | ₩28,006 | ₩28,676 | ₩27,068 | ₩27,645 | -1.29% | 61.6만 |
|---|
| 2026.02.02 | ₩27,296 | ₩28,382 | ₩27,042 | ₩27,363 | +0.25% | 48.9만 |
|---|
| 2026.01.30 | ₩27,256 | ₩27,966 | ₩27,090 | ₩27,537 | +1.03% | 51.1만 |
|---|
| 2026.01.29 | ₩27,524 | ₩27,893 | ₩26,861 | ₩27,872 | +1.27% | 51.1만 |
|---|
| 2026.01.28 | ₩27,765 | ₩27,886 | ₩27,296 | ₩27,417 | -1.25% | 43.7만 |
|---|
| 2026.01.27 | ₩27,846 | ₩28,412 | ₩27,269 | ₩27,578 | -0.96% | 86.2만 |
|---|
| 2026.01.26 | ₩27,403 | ₩28,261 | ₩26,948 | ₩27,872 | +1.71% | 56만 |
|---|
| 2026.01.23 | ₩28,047 | ₩28,207 | ₩26,921 | ₩27,363 | -2.44% | 62.3만 |
|---|
| 2026.01.22 | ₩27,819 | ₩28,790 | ₩27,805 | ₩28,167 | +1.25% | 65.8만 |
|---|
| 2026.01.21 | ₩27,216 | ₩28,140 | ₩26,666 | ₩27,913 | +2.56% | 59.5만 |
|---|
| 2026.01.20 | ₩26,305 | ₩27,403 | ₩26,104 | ₩27,068 | +2.90% | 46.5만 |
|---|
| 2026.01.16 | ₩27,658 | ₩27,939 | ₩26,733 | ₩26,814 | -3.05% | 63.1만 |
|---|
| 2026.01.15 | ₩27,109 | ₩28,402 | ₩27,082 | ₩27,564 | +1.68% | 72.5만 |
|---|
| 2026.01.14 | ₩26,800 | ₩27,604 | ₩26,579 | ₩27,229 | +1.60% | 81.7만 |
|---|
| 2026.01.13 | ₩27,939 | ₩27,939 | ₩26,573 | ₩27,055 | -3.17% | 81만 |
|---|
| 2026.01.12 | ₩24,053 | ₩27,685 | ₩23,765 | ₩27,564 | +14.60% | 167.4만 |
|---|
| 2026.01.09 | ₩23,357 | ₩23,545 | ₩22,700 | ₩22,955 | -1.72% | 55만 |
|---|
| 2026.01.08 | ₩25,152 | ₩25,152 | ₩23,042 | ₩23,075 | -8.26% | 112.6만 |
|---|
| 2026.01.07 | ₩25,447 | ₩26,291 | ₩25,085 | ₩25,326 | -0.47% | 92.2만 |
|---|
| 2026.01.06 | ₩25,340 | ₩25,728 | ₩23,048 | ₩25,206 | -0.53% | 204.7만 |
|---|
| 2026.01.05 | ₩25,769 | ₩26,975 | ₩25,474 | ₩26,546 | +3.02% | 53.3만 |
|---|
| 2026.01.02 | ₩25,246 | ₩26,057 | ₩25,125 | ₩25,648 | +1.59% | 51.7만 |
|---|
| 2025.12.31 | ₩25,554 | ₩25,554 | ₩25,139 | ₩25,246 | -1.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,635 | ₩25,903 | ₩25,164 | ₩25,554 | -0.31% | 32.8만 |
|---|
| 2025.12.29 | ₩26,197 | ₩26,211 | ₩25,353 | ₩25,728 | -1.79% | 44.3만 |
|---|
| 2025.12.26 | ₩26,452 | ₩26,452 | ₩25,844 | ₩26,104 | -1.32% | 33.1만 |
|---|
| 2025.12.24 | ₩26,599 | ₩26,760 | ₩26,117 | ₩26,439 | -0.60% | 26.1만 |
|---|
| 2025.12.23 | ₩26,814 | ₩27,256 | ₩26,532 | ₩26,827 | +0.05% | 50.1만 |
|---|
| 2025.12.22 | ₩26,104 | ₩27,618 | ₩25,621 | ₩26,827 | +2.77% | 65.9만 |
|---|
| 2025.12.19 | ₩25,795 | ₩26,224 | ₩25,474 | ₩26,063 | +1.04% | 153.3만 |
|---|
| 2025.12.18 | ₩26,452 | ₩26,867 | ₩25,624 | ₩25,715 | -2.79% | 47.2만 |
|---|
| 2025.12.17 | ₩26,010 | ₩26,680 | ₩25,943 | ₩26,117 | +0.41% | 46.2만 |
|---|
| 2025.12.16 | ₩26,345 | ₩26,653 | ₩25,742 | ₩25,943 | -1.53% | 80.6만 |
|---|
| 2025.12.15 | ₩27,618 | ₩28,033 | ₩26,358 | ₩26,680 | -3.40% | 108.6만 |
|---|
| 2025.12.12 | ₩26,680 | ₩27,645 | ₩26,506 | ₩27,551 | +3.26% | 123.3만 |
|---|
| 2025.12.11 | ₩25,635 | ₩26,586 | ₩25,635 | ₩26,532 | +3.50% | 97.8만 |
|---|
| 2025.12.10 | ₩25,742 | ₩26,733 | ₩24,991 | ₩26,197 | +1.77% | 116.3만 |
|---|
| 2025.12.09 | ₩25,420 | ₩25,903 | ₩24,911 | ₩25,795 | +1.48% | 82.8만 |
|---|
| 2025.12.08 | ₩24,804 | ₩25,454 | ₩24,603 | ₩25,326 | +2.11% | 97.1만 |
|---|
| 2025.12.05 | ₩25,809 | ₩25,929 | ₩24,616 | ₩24,831 | -3.79% | 63.9만 |
|---|
| 2025.12.04 | ₩25,206 | ₩26,532 | ₩24,965 | ₩26,010 | +3.19% | 108.1만 |
|---|
| 2025.12.03 | ₩23,692 | ₩25,447 | ₩23,343 | ₩25,259 | +6.62% | 106.5만 |
|---|
| 2025.12.02 | ₩23,263 | ₩23,759 | ₩22,995 | ₩23,370 | +0.46% | 66.2만 |
|---|
| 2025.12.01 | ₩23,705 | ₩23,919 | ₩22,928 | ₩23,022 | -2.88% | 58.8만 |
|---|
| 2025.11.28 | ₩24,134 | ₩24,388 | ₩23,544 | ₩23,946 | -0.78% | 24.6만 |
|---|
| 2025.11.26 | ₩23,745 | ₩24,201 | ₩23,450 | ₩23,866 | +0.51% | 56.5만 |
|---|
| 2025.11.25 | ₩24,281 | ₩24,455 | ₩23,737 | ₩23,986 | -1.21% | 77.7만 |
|---|
| 2025.11.24 | ₩23,156 | ₩24,395 | ₩22,838 | ₩24,067 | +3.94% | 98.7만 |
|---|
| 2025.11.21 | ₩21,159 | ₩23,129 | ₩20,907 | ₩23,022 | +8.80% | 79.7만 |
|---|
| 2025.11.20 | ₩21,990 | ₩22,579 | ₩21,052 | ₩21,119 | -3.96% | 68.3만 |
|---|
| 2025.11.19 | ₩21,159 | ₩21,682 | ₩21,012 | ₩21,414 | +1.20% | 66.5만 |
|---|
| 2025.11.18 | ₩20,757 | ₩21,199 | ₩20,395 | ₩21,119 | +1.74% | 63.2만 |
|---|
| 2025.11.17 | ₩21,199 | ₩21,320 | ₩20,301 | ₩20,784 | -1.96% | 92.8만 |
|---|
| 2025.11.14 | ₩20,690 | ₩21,507 | ₩20,689 | ₩21,353 | +3.21% | 84.6만 |
|---|
| 2025.11.13 | ₩21,655 | ₩21,762 | ₩21,172 | ₩21,266 | -1.79% | 120.7만 |
|---|
| 2025.11.12 | ₩22,405 | ₩22,633 | ₩21,608 | ₩21,856 | -2.45% | 98만 |
|---|
| 2025.11.11 | ₩22,620 | ₩22,904 | ₩22,244 | ₩22,486 | -0.59% | 113.4만 |
|---|
| 2025.11.10 | ₩21,440 | ₩22,405 | ₩21,218 | ₩22,378 | +4.38% | 170.8만 |
|---|
| 2025.11.07 | ₩20,047 | ₩21,481 | ₩19,725 | ₩20,931 | +4.41% | 143.5만 |
|---|
| 2025.11.06 | ₩22,057 | ₩22,057 | ₩19,537 | ₩20,114 | -8.81% | 155.3만 |
|---|
| 2025.11.05 | ₩21,105 | ₩22,244 | ₩19,322 | ₩22,151 | +4.95% | 369.3만 |
|---|
| 2025.11.04 | ₩19,537 | ₩19,792 | ₩19,122 | ₩19,457 | -0.41% | 149.4만 |
|---|
| 2025.11.03 | ₩20,114 | ₩20,489 | ₩19,323 | ₩19,792 | -1.60% | 119.8만 |
|---|
| 2025.10.31 | ₩19,377 | ₩20,171 | ₩19,162 | ₩20,100 | +3.73% | 113만 |
|---|
| 2025.10.30 | ₩19,095 | ₩19,866 | ₩19,062 | ₩19,390 | +1.54% | 99.6만 |
|---|
| 2025.10.29 | ₩19,658 | ₩20,342 | ₩19,082 | ₩19,135 | -2.66% | 95.4만 |
|---|
| 2025.10.28 | ₩19,417 | ₩19,698 | ₩19,310 | ₩19,658 | +1.24% | 74.7만 |
|---|
| 2025.10.27 | ₩19,980 | ₩20,234 | ₩19,390 | ₩19,444 | -2.68% | 61만 |
|---|
| 2025.10.24 | ₩20,127 | ₩20,275 | ₩19,738 | ₩20,060 | -0.33% | 85.7만 |
|---|
| 2025.10.23 | ₩19,591 | ₩19,826 | ₩18,800 | ₩19,698 | +0.55% | 122.5만 |
|---|
| 2025.10.22 | ₩20,342 | ₩20,502 | ₩19,444 | ₩19,531 | -3.99% | 95.2만 |
|---|
| 2025.10.21 | ₩20,476 | ₩20,871 | ₩20,248 | ₩20,355 | -0.59% | 91.9만 |
|---|
| 2025.10.20 | ₩19,698 | ₩20,502 | ₩19,671 | ₩20,395 | +3.54% | 96.3만 |
|---|
| 2025.10.17 | ₩19,859 | ₩20,107 | ₩19,202 | ₩19,310 | -2.77% | 117.2만 |
|---|
| 2025.10.16 | ₩19,832 | ₩20,663 | ₩19,698 | ₩20,087 | +1.28% | 118.9만 |
|---|
| 2025.10.15 | ₩19,229 | ₩19,993 | ₩19,202 | ₩19,698 | +2.44% | 129.2만 |
|---|
| 2025.10.14 | ₩18,988 | ₩19,799 | ₩18,988 | ₩19,229 | +1.27% | 81.6만 |
|---|
| 2025.10.13 | ₩19,578 | ₩19,946 | ₩19,216 | ₩19,470 | -0.55% | 93.9만 |
|---|
| 2025.10.10 | ₩19,805 | ₩20,008 | ₩18,693 | ₩19,283 | -2.64% | 121.2만 |
|---|