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 | ₩83,443 | ₩87,360 | ₩83,443 | ₩85,401 | +2.35% | 89.6만 |
| 2026.10.08 | ₩83,007 | ₩85,106 | ₩82,075 | ₩83,436 | +0.52% | 157.1만 |
| 2026.10.07 | ₩82,332 | ₩87,319 | ₩82,332 | ₩84,556 | +2.70% | 170.1만 |
| 2026.10.06 | ₩95,085 | ₩97,258 | ₩85,495 | ₩85,562 | -10.02% | 256.1만 |
| 2026.10.05 | ₩89,720 | ₩94,898 | ₩88,754 | ₩93,691 | +4.43% | 163.6만 |
| 2026.10.02 | ₩88,969 | ₩93,623 | ₩88,365 | ₩90,069 | +1.24% | 158.8만 |
| 2026.10.01 | ₩87,125 | ₩90,257 | ₩86,045 | ₩88,835 | +1.96% | 191.1만 |
| 2026.09.30 | ₩85,669 | ₩88,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,185 |
| +1.77% |
| 176.8만 |
| 2026.09.29 | ₩86,836 | ₩87,856 | ₩84,362 | ₩85,871 | -1.11% | 79.6만 |
|---|
| 2026.09.28 | ₩83,564 | ₩87,849 | ₩83,564 | ₩86,649 | +3.69% | 108.1만 |
|---|
| 2026.09.25 | ₩82,263 | ₩87,440 | ₩81,163 | ₩85,415 | +3.83% | 235만 |
|---|
| 2026.09.24 | ₩74,161 | ₩84,623 | ₩73,128 | ₩82,316 | +11.00% | 250만 |
|---|
| 2026.09.23 | ₩75,449 | ₩76,669 | ₩72,431 | ₩72,847 | -3.45% | 190.7만 |
|---|
| 2026.09.22 | ₩73,021 | ₩76,253 | ₩72,136 | ₩75,771 | +3.77% | 196.6만 |
|---|
| 2026.09.21 | ₩72,189 | ₩73,584 | ₩71,760 | ₩72,873 | +0.95% | 76.7만 |
|---|
| 2026.09.18 | ₩72,391 | ₩73,048 | ₩71,250 | ₩72,203 | -0.26% | 138.4만 |
|---|
| 2026.09.17 | ₩72,431 | ₩73,987 | ₩71,366 | ₩72,806 | +0.52% | 80.6만 |
|---|
| 2026.09.16 | ₩70,566 | ₩73,085 | ₩70,566 | ₩71,827 | +1.79% | 84.6만 |
|---|
| 2026.09.15 | ₩70,016 | ₩72,082 | ₩69,386 | ₩70,607 | +0.84% | 94.9만 |
|---|
| 2026.09.14 | ₩67,723 | ₩70,647 | ₩67,294 | ₩70,244 | +3.72% | 79.5만 |
|---|
| 2026.09.11 | ₩67,253 | ₩68,206 | ₩66,489 | ₩67,414 | +0.24% | 66.3만 |
|---|
| 2026.09.10 | ₩65,979 | ₩69,332 | ₩65,241 | ₩67,092 | +1.69% | 160.7만 |
|---|
| 2026.09.09 | ₩66,898 | ₩68,849 | ₩66,583 | ₩67,106 | +0.31% | 121.7만 |
|---|
| 2026.09.08 | ₩67,736 | ₩68,232 | ₩66,341 | ₩67,481 | -0.38% | 93.5만 |
|---|
| 2026.09.04 | ₩66,596 | ₩68,393 | ₩65,295 | ₩68,246 | +2.48% | 130.7만 |
|---|
| 2026.09.03 | ₩66,730 | ₩67,736 | ₩64,901 | ₩66,878 | +0.22% | 63.7만 |
|---|
| 2026.09.02 | ₩66,462 | ₩68,903 | ₩64,919 | ₩66,529 | +0.10% | 82.6만 |
|---|
| 2026.09.01 | ₩66,972 | ₩67,897 | ₩64,718 | ₩65,684 | -1.92% | 124.8만 |
|---|
| 2026.08.31 | ₩65,939 | ₩67,441 | ₩62,623 | ₩67,213 | +1.93% | 153.4만 |
|---|
| 2026.08.28 | ₩69,071 | ₩70,258 | ₩66,529 | ₩66,784 | -3.31% | 117.8만 |
|---|
| 2026.08.27 | ₩68,407 | ₩71,989 | ₩68,092 | ₩70,231 | +2.67% | 125.1만 |
|---|
| 2026.08.26 | ₩67,267 | ₩68,514 | ₩65,814 | ₩68,353 | +1.62% | 141.5만 |
|---|
| 2026.08.25 | ₩64,557 | ₩68,574 | ₩63,355 | ₩68,139 | +5.55% | 178.5만 |
|---|
| 2026.08.24 | ₩64,785 | ₩65,067 | ₩62,934 | ₩63,712 | -1.66% | 76.9만 |
|---|
| 2026.08.21 | ₩63,028 | ₩65,349 | ₩61,767 | ₩65,201 | +3.45% | 116만 |
|---|
| 2026.08.20 | ₩61,569 | ₩64,175 | ₩60,804 | ₩63,028 | +2.37% | 91.1만 |
|---|
| 2026.08.19 | ₩62,840 | ₩64,960 | ₩62,250 | ₩62,384 | -0.73% | 188.8만 |
|---|
| 2026.08.18 | ₩61,271 | ₩62,394 | ₩60,091 | ₩61,942 | +1.09% | 84만 |
|---|
| 2026.08.17 | ₩60,795 | ₩63,142 | ₩60,386 | ₩62,210 | +2.33% | 73.3만 |
|---|
| 2026.08.14 | ₩63,089 | ₩63,502 | ₩60,694 | ₩60,788 | -3.65% | 70.9만 |
|---|
| 2026.08.13 | ₩63,752 | ₩64,316 | ₩62,384 | ₩63,551 | -0.32% | 73.9만 |
|---|
| 2026.08.12 | ₩63,672 | ₩63,779 | ₩62,425 | ₩63,457 | -0.34% | 98.5만 |
|---|
| 2026.08.11 | ₩63,135 | ₩64,302 | ₩62,050 | ₩63,350 | +0.34% | 63.8만 |
|---|
| 2026.08.10 | ₩62,478 | ₩64,777 | ₩61,818 | ₩63,135 | +1.05% | 122.9만 |
|---|
| 2026.08.07 | ₩60,198 | ₩62,693 | ₩59,782 | ₩62,626 | +4.03% | 96.7만 |
|---|
| 2026.08.06 | ₩61,700 | ₩61,700 | ₩59,796 | ₩60,104 | -2.59% | 79만 |
|---|
| 2026.08.05 | ₩63,042 | ₩63,149 | ₩60,882 | ₩61,030 | -3.19% | 111.9만 |
|---|
| 2026.08.04 | ₩63,042 | ₩64,383 | ₩62,022 | ₩63,162 | +0.19% | 164.7만 |
|---|
| 2026.08.03 | ₩63,334 | ₩66,744 | ₩59,745 | ₩64,182 | +1.34% | 292.7만 |
|---|
| 2026.07.31 | ₩56,992 | ₩60,359 | ₩54,551 | ₩58,629 | +2.87% | 278만 |
|---|
| 2026.07.30 | ₩47,187 | ₩51,412 | ₩46,959 | ₩51,104 | +8.30% | 174.1만 |
|---|
| 2026.07.29 | ₩47,979 | ₩49,011 | ₩47,335 | ₩47,496 | -1.01% | 74.5만 |
|---|
| 2026.07.28 | ₩48,676 | ₩49,749 | ₩47,093 | ₩47,952 | -1.49% | 93.9만 |
|---|
| 2026.07.27 | ₩49,910 | ₩50,621 | ₩48,622 | ₩48,770 | -2.28% | 60.4만 |
|---|
| 2026.07.24 | ₩50,702 | ₩51,614 | ₩49,696 | ₩49,816 | -1.75% | 48.1만 |
|---|
| 2026.07.23 | ₩51,560 | ₩51,936 | ₩50,145 | ₩50,447 | -2.16% | 75만 |
|---|
| 2026.07.22 | ₩51,386 | ₩51,956 | ₩49,924 | ₩50,675 | -1.38% | 103.4만 |
|---|
| 2026.07.21 | ₩50,567 | ₩52,599 | ₩49,964 | ₩51,694 | +2.23% | 113.6만 |
|---|
| 2026.07.20 | ₩52,713 | ₩53,438 | ₩51,010 | ₩51,466 | -2.37% | 118.4만 |
|---|
| 2026.07.17 | ₩50,688 | ₩54,283 | ₩50,621 | ₩53,290 | +5.13% | 176.3만 |
|---|
| 2026.07.16 | ₩48,824 | ₩54,162 | ₩47,617 | ₩54,108 | +10.82% | 448.5만 |
|---|
| 2026.07.15 | ₩38,858 | ₩40,041 | ₩38,710 | ₩39,904 | +2.69% | 61.9만 |
|---|
| 2026.07.14 | ₩38,576 | ₩39,113 | ₩37,892 | ₩38,804 | +0.59% | 94.3만 |
|---|
| 2026.07.13 | ₩37,490 | ₩38,630 | ₩37,127 | ₩38,576 | +2.90% | 56.1만 |
|---|
| 2026.07.10 | ₩38,965 | ₩39,233 | ₩37,704 | ₩38,241 | -1.86% | 66.6만 |
|---|
| 2026.07.09 | ₩37,275 | ₩39,099 | ₩37,275 | ₩39,046 | +4.75% | 70만 |
|---|
| 2026.07.08 | ₩37,449 | ₩38,469 | ₩36,645 | ₩36,953 | -1.33% | 164.2만 |
|---|
| 2026.07.07 | ₩39,381 | ₩39,468 | ₩37,812 | ₩37,972 | -3.58% | 62.6만 |
|---|
| 2026.07.06 | ₩39,099 | ₩40,073 | ₩38,871 | ₩38,978 | -0.31% | 72.4만 |
|---|
| 2026.07.02 | ₩39,998 | ₩40,239 | ₩37,932 | ₩39,153 | -2.11% | 85.6만 |
|---|
| 2026.07.01 | ₩38,509 | ₩39,508 | ₩38,408 | ₩39,233 | +1.88% | 72.7만 |
|---|
| 2026.06.30 | ₩38,603 | ₩39,555 | ₩37,382 | ₩38,227 | -0.97% | 64.3만 |
|---|
| 2026.06.29 | ₩38,563 | ₩39,676 | ₩38,563 | ₩39,274 | +1.84% | 49.8만 |
|---|
| 2026.06.26 | ₩37,355 | ₩38,999 | ₩37,235 | ₩38,657 | +3.48% | 164.7만 |
|---|
| 2026.06.25 | ₩36,537 | ₩38,120 | ₩36,537 | ₩37,355 | +2.24% | 131.6만 |
|---|
| 2026.06.24 | ₩34,083 | ₩36,578 | ₩34,056 | ₩36,390 | +6.77% | 142.9만 |
|---|
| 2026.06.23 | ₩33,130 | ₩34,398 | ₩32,862 | ₩33,694 | +1.70% | 69.1만 |
|---|
| 2026.06.22 | ₩35,183 | ₩35,920 | ₩33,399 | ₩33,600 | -4.50% | 73.6만 |
|---|
| 2026.06.18 | ₩32,098 | ₩35,223 | ₩32,098 | ₩35,115 | +9.40% | 274.5만 |
|---|
| 2026.06.17 | ₩31,266 | ₩32,191 | ₩30,850 | ₩31,494 | +0.73% | 97.1만 |
|---|
| 2026.06.16 | ₩32,312 | ₩33,332 | ₩30,917 | ₩31,185 | -3.49% | 93.8만 |
|---|
| 2026.06.15 | ₩30,877 | ₩32,360 | ₩30,488 | ₩32,299 | +4.60% | 90.3만 |
|---|
| 2026.06.12 | ₩31,561 | ₩31,876 | ₩30,555 | ₩30,810 | -2.38% | 76.9만 |
|---|
| 2026.06.11 | ₩31,574 | ₩32,366 | ₩30,689 | ₩31,735 | +0.51% | 84만 |
|---|
| 2026.06.10 | ₩30,327 | ₩31,870 | ₩30,327 | ₩31,467 | +3.76% | 75.7만 |
|---|
| 2026.06.09 | ₩29,871 | ₩30,910 | ₩28,999 | ₩30,515 | +2.16% | 75.5만 |
|---|
| 2026.06.08 | ₩29,844 | ₩30,179 | ₩29,415 | ₩29,442 | -1.35% | 36.6만 |
|---|
| 2026.06.05 | ₩31,065 | ₩31,534 | ₩29,549 | ₩29,844 | -3.93% | 54.8만 |
|---|
| 2026.06.04 | ₩30,542 | ₩32,218 | ₩29,992 | ₩31,011 | +1.54% | 160.4만 |
|---|
| 2026.06.03 | ₩29,656 | ₩29,938 | ₩28,945 | ₩29,925 | +0.90% | 70만 |
|---|
| 2026.06.02 | ₩30,045 | ₩30,226 | ₩29,133 | ₩29,603 | -1.47% | 90.4만 |
|---|
| 2026.06.01 | ₩30,488 | ₩31,038 | ₩29,442 | ₩30,582 | +0.31% | 59.9만 |
|---|
| 2026.05.29 | ₩30,394 | ₩30,978 | ₩29,898 | ₩30,609 | +0.71% | 68.5만 |
|---|
| 2026.05.28 | ₩29,656 | ₩30,897 | ₩29,604 | ₩30,448 | +2.67% | 77.3만 |
|---|
| 2026.05.27 | ₩28,691 | ₩29,931 | ₩28,610 | ₩29,723 | +3.60% | 47.3만 |
|---|
| 2026.05.26 | ₩29,173 | ₩29,462 | ₩28,644 | ₩28,892 | -0.97% | 47.7만 |
|---|
| 2026.05.22 | ₩28,838 | ₩29,549 | ₩28,315 | ₩29,013 | +0.60% | 52.2만 |
|---|
| 2026.05.21 | ₩28,275 | ₩29,831 | ₩27,497 | ₩28,932 | +2.32% | 67만 |
|---|
| 2026.05.20 | ₩27,591 | ₩28,825 | ₩27,403 | ₩28,369 | +2.82% | 132.1만 |
|---|
| 2026.05.19 | ₩27,390 | ₩27,792 | ₩26,840 | ₩27,537 | +0.54% | 58.9만 |
|---|
| 2026.05.18 | ₩26,692 | ₩27,953 | ₩26,310 | ₩27,618 | +3.47% | 89.5만 |
|---|
| 2026.05.15 | ₩26,826 | ₩27,416 | ₩26,464 | ₩26,786 | -0.15% | 63.8만 |
|---|
| 2026.05.14 | ₩27,618 | ₩28,382 | ₩27,416 | ₩27,483 | -0.49% | 47만 |
|---|
| 2026.05.13 | ₩28,449 | ₩28,717 | ₩27,322 | ₩27,644 | -2.83% | 45만 |
|---|
| 2026.05.12 | ₩28,878 | ₩29,589 | ₩28,328 | ₩28,704 | -0.60% | 43.8만 |
|---|
| 2026.05.11 | ₩29,294 | ₩29,911 | ₩28,707 | ₩28,905 | -1.33% | 50.7만 |
|---|
| 2026.05.08 | ₩28,704 | ₩29,844 | ₩28,181 | ₩29,267 | +1.96% | 69.2만 |
|---|
| 2026.05.07 | ₩28,100 | ₩29,723 | ₩28,060 | ₩28,758 | +2.34% | 64.7만 |
|---|
| 2026.05.06 | ₩28,154 | ₩28,382 | ₩27,537 | ₩28,100 | -0.19% | 56.8만 |
|---|
| 2026.05.05 | ₩28,449 | ₩28,550 | ₩27,349 | ₩27,765 | -2.40% | 45.1만 |
|---|
| 2026.05.04 | ₩28,919 | ₩29,469 | ₩27,966 | ₩28,114 | -2.78% | 68만 |
|---|
| 2026.05.01 | ₩28,127 | ₩29,737 | ₩27,450 | ₩28,838 | +2.53% | 86.4만 |
|---|
| 2026.04.30 | ₩28,127 | ₩29,261 | ₩27,188 | ₩27,913 | -0.76% | 99.7만 |
|---|
| 2026.04.29 | ₩30,005 | ₩31,045 | ₩24,345 | ₩27,899 | -7.02% | 184.1만 |
|---|
| 2026.04.28 | ₩29,147 | ₩30,059 | ₩28,811 | ₩29,388 | +0.83% | 79.2만 |
|---|
| 2026.04.27 | ₩28,181 | ₩29,442 | ₩28,181 | ₩29,308 | +4.00% | 65.4만 |
|---|
| 2026.04.24 | ₩27,094 | ₩28,717 | ₩26,531 | ₩28,476 | +5.10% | 57.1만 |
|---|
| 2026.04.23 | ₩27,443 | ₩27,859 | ₩25,592 | ₩26,907 | -1.96% | 55.8만 |
|---|
| 2026.04.22 | ₩28,355 | ₩28,436 | ₩27,497 | ₩27,671 | -2.41% | 47.7만 |
|---|
| 2026.04.21 | ₩28,476 | ₩29,039 | ₩27,698 | ₩27,805 | -2.36% | 48.9만 |
|---|
| 2026.04.20 | ₩28,717 | ₩29,509 | ₩28,255 | ₩28,556 | -0.56% | 60.4만 |
|---|
| 2026.04.17 | ₩30,810 | ₩31,172 | ₩28,033 | ₩28,731 | -6.75% | 138.9만 |
|---|
| 2026.04.16 | ₩29,173 | ₩30,595 | ₩26,960 | ₩30,072 | +3.08% | 296.4만 |
|---|
| 2026.04.15 | ₩23,701 | ₩24,452 | ₩22,829 | ₩23,567 | -0.57% | 59.4만 |
|---|
| 2026.04.14 | ₩22,668 | ₩23,741 | ₩22,574 | ₩23,647 | +4.32% | 60.7만 |
|---|
| 2026.04.13 | ₩21,595 | ₩22,695 | ₩21,199 | ₩22,574 | +4.53% | 50.5만 |
|---|
| 2026.04.10 | ₩22,386 | ₩22,735 | ₩20,871 | ₩21,528 | -3.83% | 78.4만 |
|---|
| 2026.04.09 | ₩23,862 | ₩23,963 | ₩21,615 | ₩22,386 | -6.18% | 87.2만 |
|---|
| 2026.04.08 | ₩24,881 | ₩25,190 | ₩23,674 | ₩24,036 | -3.40% | 71.3만 |
|---|
| 2026.04.07 | ₩23,889 | ₩23,889 | ₩23,071 | ₩23,701 | -0.79% | 48.4만 |
|---|
| 2026.04.06 | ₩24,586 | ₩24,794 | ₩23,862 | ₩23,902 | -2.78% | 29.2만 |
|---|
| 2026.04.02 | ₩23,285 | ₩24,747 | ₩23,231 | ₩24,559 | +5.47% | 34.2만 |
|---|
| 2026.04.01 | ₩23,822 | ₩24,117 | ₩23,164 | ₩23,969 | +0.62% | 48.1만 |
|---|
| 2026.03.31 | ₩22,601 | ₩23,312 | ₩22,185 | ₩23,285 | +3.03% | 86.3만 |
|---|
| 2026.03.30 | ₩22,534 | ₩22,749 | ₩21,783 | ₩22,038 | -2.20% | 62.2만 |
|---|
| 2026.03.27 | ₩23,258 | ₩23,426 | ₩22,185 | ₩22,507 | -3.23% | 55.2만 |
|---|
| 2026.03.26 | ₩24,103 | ₩24,519 | ₩23,231 | ₩23,433 | -2.78% | 78.4만 |
|---|
| 2026.03.25 | ₩24,305 | ₩25,418 | ₩24,144 | ₩24,251 | -0.22% | 72.3만 |
|---|
| 2026.03.24 | ₩23,567 | ₩24,358 | ₩23,064 | ₩23,929 | +1.54% | 64.2만 |
|---|
| 2026.03.23 | ₩23,473 | ₩23,983 | ₩23,077 | ₩23,553 | +0.34% | 61.6만 |
|---|
| 2026.03.20 | ₩23,607 | ₩23,902 | ₩22,775 | ₩23,003 | -2.56% | 104.2만 |
|---|
| 2026.03.19 | ₩22,936 | ₩23,916 | ₩22,614 | ₩23,594 | +2.87% | 56.4만 |
|---|
| 2026.03.18 | ₩23,245 | ₩23,654 | ₩23,057 | ₩23,312 | +0.29% | 59.5만 |
|---|
| 2026.03.17 | ₩23,392 | ₩23,869 | ₩23,352 | ₩23,607 | +0.92% | 38만 |
|---|
| 2026.03.16 | ₩22,950 | ₩23,419 | ₩22,749 | ₩23,231 | +1.23% | 40.7만 |
|---|
| 2026.03.13 | ₩22,199 | ₩22,936 | ₩22,078 | ₩22,816 | +2.78% | 53.7만 |
|---|
| 2026.03.12 | ₩22,682 | ₩22,809 | ₩21,823 | ₩22,065 | -2.72% | 65.7만 |
|---|
| 2026.03.11 | ₩22,775 | ₩23,057 | ₩22,011 | ₩23,003 | +1.00% | 47.3만 |
|---|
| 2026.03.10 | ₩23,755 | ₩23,862 | ₩22,722 | ₩22,775 | -4.12% | 39.7만 |
|---|
| 2026.03.09 | ₩23,714 | ₩24,311 | ₩23,124 | ₩23,795 | +0.34% | 41.8만 |
|---|
| 2026.03.06 | ₩24,720 | ₩24,834 | ₩23,822 | ₩23,996 | -2.93% | 43.4만 |
|---|
| 2026.03.05 | ₩25,230 | ₩25,559 | ₩24,694 | ₩25,150 | -0.32% | 70.3만 |
|---|
| 2026.03.04 | ₩25,230 | ₩25,928 | ₩24,989 | ₩25,565 | +1.33% | 39.1만 |
|---|
| 2026.03.03 | ₩24,345 | ₩25,351 | ₩23,634 | ₩25,217 | +3.58% | 102.7만 |
|---|
| 2026.03.02 | ₩24,747 | ₩25,626 | ₩24,640 | ₩25,143 | +1.60% | 74.2만 |
|---|
| 2026.02.27 | ₩24,881 | ₩25,485 | ₩24,600 | ₩25,163 | +1.13% | 66.3만 |
|---|
| 2026.02.26 | ₩25,203 | ₩25,351 | ₩23,674 | ₩25,243 | +0.16% | 110.9만 |
|---|
| 2026.02.25 | ₩22,910 | ₩25,230 | ₩22,869 | ₩24,761 | +8.08% | 143.9만 |
|---|
| 2026.02.24 | ₩25,096 | ₩26,055 | ₩24,922 | ₩25,820 | +2.89% | 58.3만 |
|---|
| 2026.02.23 | ₩25,150 | ₩25,451 | ₩24,452 | ₩25,203 | +0.21% | 64.4만 |
|---|
| 2026.02.20 | ₩26,451 | ₩26,451 | ₩25,029 | ₩25,217 | -4.67% | 43.2만 |
|---|
| 2026.02.19 | ₩26,665 | ₩26,773 | ₩26,055 | ₩26,652 | -0.05% | 36.7만 |
|---|
| 2026.02.18 | ₩26,196 | ₩26,974 | ₩26,048 | ₩26,732 | +2.05% | 33.8만 |
|---|
| 2026.02.17 | ₩26,196 | ₩26,853 | ₩25,981 | ₩26,075 | -0.46% | 50.2만 |
|---|
| 2026.02.13 | ₩25,995 | ₩27,215 | ₩25,901 | ₩26,330 | +1.29% | 46.4만 |
|---|
| 2026.02.12 | ₩26,960 | ₩27,215 | ₩25,230 | ₩25,619 | -4.98% | 65.1만 |
|---|
| 2026.02.11 | ₩27,859 | ₩28,168 | ₩25,404 | ₩26,451 | -5.06% | 78.8만 |
|---|
| 2026.02.10 | ₩27,054 | ₩28,114 | ₩26,907 | ₩27,591 | +1.98% | 58만 |
|---|
| 2026.02.09 | ₩26,048 | ₩27,296 | ₩25,981 | ₩27,081 | +3.96% | 62.8만 |
|---|
| 2026.02.06 | ₩25,109 | ₩26,384 | ₩24,694 | ₩26,115 | +4.01% | 87.8만 |
|---|
| 2026.02.05 | ₩25,123 | ₩26,249 | ₩24,465 | ₩24,613 | -2.03% | 82.3만 |
|---|
| 2026.02.04 | ₩27,577 | ₩27,577 | ₩25,099 | ₩25,391 | -7.93% | 138.5만 |
|---|
| 2026.02.03 | ₩28,033 | ₩28,704 | ₩27,094 | ₩27,671 | -1.29% | 61.6만 |
|---|
| 2026.02.02 | ₩27,322 | ₩28,409 | ₩27,068 | ₩27,390 | +0.25% | 48.9만 |
|---|
| 2026.01.30 | ₩27,282 | ₩27,993 | ₩27,116 | ₩27,564 | +1.03% | 51.1만 |
|---|
| 2026.01.29 | ₩27,551 | ₩27,919 | ₩26,887 | ₩27,899 | +1.27% | 51.1만 |
|---|
| 2026.01.28 | ₩27,792 | ₩27,913 | ₩27,322 | ₩27,443 | -1.25% | 43.7만 |
|---|
| 2026.01.27 | ₩27,872 | ₩28,440 | ₩27,296 | ₩27,604 | -0.96% | 86.2만 |
|---|
| 2026.01.26 | ₩27,430 | ₩28,288 | ₩26,974 | ₩27,899 | +1.71% | 56만 |
|---|
| 2026.01.23 | ₩28,074 | ₩28,235 | ₩26,947 | ₩27,390 | -2.44% | 62.3만 |
|---|
| 2026.01.22 | ₩27,846 | ₩28,818 | ₩27,832 | ₩28,194 | +1.25% | 65.8만 |
|---|
| 2026.01.21 | ₩27,242 | ₩28,168 | ₩26,692 | ₩27,939 | +2.56% | 59.5만 |
|---|
| 2026.01.20 | ₩26,330 | ₩27,430 | ₩26,129 | ₩27,094 | +2.90% | 46.5만 |
|---|
| 2026.01.16 | ₩27,685 | ₩27,966 | ₩26,759 | ₩26,840 | -3.05% | 63.1만 |
|---|
| 2026.01.15 | ₩27,135 | ₩28,429 | ₩27,108 | ₩27,591 | +1.68% | 72.5만 |
|---|
| 2026.01.14 | ₩26,826 | ₩27,631 | ₩26,605 | ₩27,255 | +1.60% | 81.7만 |
|---|
| 2026.01.13 | ₩27,966 | ₩27,966 | ₩26,598 | ₩27,081 | -3.17% | 81만 |
|---|
| 2026.01.12 | ₩24,077 | ₩27,711 | ₩23,788 | ₩27,591 | +14.60% | 167.4만 |
|---|
| 2026.01.09 | ₩23,379 | ₩23,568 | ₩22,722 | ₩22,977 | -1.72% | 55만 |
|---|
| 2026.01.08 | ₩25,176 | ₩25,176 | ₩23,064 | ₩23,097 | -8.26% | 112.6만 |
|---|
| 2026.01.07 | ₩25,471 | ₩26,317 | ₩25,109 | ₩25,351 | -0.47% | 92.2만 |
|---|
| 2026.01.06 | ₩25,364 | ₩25,753 | ₩23,071 | ₩25,230 | -0.53% | 204.7만 |
|---|
| 2026.01.05 | ₩25,793 | ₩27,001 | ₩25,498 | ₩26,571 | +3.02% | 53.3만 |
|---|
| 2026.01.02 | ₩25,270 | ₩26,082 | ₩25,150 | ₩25,673 | +1.59% | 51.7만 |
|---|
| 2025.12.31 | ₩25,579 | ₩25,579 | ₩25,163 | ₩25,270 | -1.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,659 | ₩25,928 | ₩25,188 | ₩25,579 | -0.31% | 32.8만 |
|---|
| 2025.12.29 | ₩26,223 | ₩26,236 | ₩25,378 | ₩25,753 | -1.79% | 44.3만 |
|---|
| 2025.12.26 | ₩26,477 | ₩26,477 | ₩25,869 | ₩26,129 | -1.32% | 33.1만 |
|---|
| 2025.12.24 | ₩26,625 | ₩26,786 | ₩26,142 | ₩26,464 | -0.60% | 26.1만 |
|---|
| 2025.12.23 | ₩26,840 | ₩27,282 | ₩26,558 | ₩26,853 | +0.05% | 50.1만 |
|---|
| 2025.12.22 | ₩26,129 | ₩27,644 | ₩25,646 | ₩26,853 | +2.77% | 65.9만 |
|---|
| 2025.12.19 | ₩25,820 | ₩26,249 | ₩25,498 | ₩26,088 | +1.04% | 153.3만 |
|---|
| 2025.12.18 | ₩26,477 | ₩26,893 | ₩25,649 | ₩25,740 | -2.79% | 47.2만 |
|---|
| 2025.12.17 | ₩26,035 | ₩26,705 | ₩25,968 | ₩26,142 | +0.41% | 46.2만 |
|---|
| 2025.12.16 | ₩26,370 | ₩26,679 | ₩25,767 | ₩25,968 | -1.53% | 80.6만 |
|---|
| 2025.12.15 | ₩27,644 | ₩28,060 | ₩26,384 | ₩26,705 | -3.40% | 108.6만 |
|---|
| 2025.12.12 | ₩26,705 | ₩27,671 | ₩26,531 | ₩27,577 | +3.26% | 123.3만 |
|---|
| 2025.12.11 | ₩25,659 | ₩26,612 | ₩25,659 | ₩26,558 | +3.50% | 97.8만 |
|---|
| 2025.12.10 | ₩25,767 | ₩26,759 | ₩25,015 | ₩26,223 | +1.77% | 116.3만 |
|---|
| 2025.12.09 | ₩25,445 | ₩25,928 | ₩24,935 | ₩25,820 | +1.48% | 82.8만 |
|---|
| 2025.12.08 | ₩24,828 | ₩25,478 | ₩24,626 | ₩25,351 | +2.11% | 97.1만 |
|---|
| 2025.12.05 | ₩25,834 | ₩25,954 | ₩24,640 | ₩24,854 | -3.79% | 63.9만 |
|---|
| 2025.12.04 | ₩25,230 | ₩26,558 | ₩24,989 | ₩26,035 | +3.19% | 108.1만 |
|---|
| 2025.12.03 | ₩23,714 | ₩25,471 | ₩23,366 | ₩25,284 | +6.62% | 106.5만 |
|---|
| 2025.12.02 | ₩23,285 | ₩23,781 | ₩23,017 | ₩23,392 | +0.46% | 66.2만 |
|---|
| 2025.12.01 | ₩23,728 | ₩23,942 | ₩22,950 | ₩23,044 | -2.88% | 58.8만 |
|---|
| 2025.11.28 | ₩24,157 | ₩24,412 | ₩23,567 | ₩23,969 | -0.78% | 24.6만 |
|---|
| 2025.11.26 | ₩23,768 | ₩24,224 | ₩23,473 | ₩23,889 | +0.51% | 56.5만 |
|---|
| 2025.11.25 | ₩24,305 | ₩24,479 | ₩23,760 | ₩24,009 | -1.21% | 77.7만 |
|---|
| 2025.11.24 | ₩23,178 | ₩24,419 | ₩22,860 | ₩24,090 | +3.94% | 98.7만 |
|---|
| 2025.11.21 | ₩21,179 | ₩23,151 | ₩20,927 | ₩23,044 | +8.80% | 79.7만 |
|---|
| 2025.11.20 | ₩22,011 | ₩22,601 | ₩21,072 | ₩21,139 | -3.96% | 68.3만 |
|---|
| 2025.11.19 | ₩21,179 | ₩21,702 | ₩21,032 | ₩21,434 | +1.20% | 66.5만 |
|---|
| 2025.11.18 | ₩20,777 | ₩21,220 | ₩20,415 | ₩21,139 | +1.74% | 63.2만 |
|---|
| 2025.11.17 | ₩21,220 | ₩21,340 | ₩20,321 | ₩20,804 | -1.96% | 92.8만 |
|---|
| 2025.11.14 | ₩20,710 | ₩21,528 | ₩20,708 | ₩21,374 | +3.21% | 84.6만 |
|---|
| 2025.11.13 | ₩21,676 | ₩21,783 | ₩21,193 | ₩21,287 | -1.79% | 120.7만 |
|---|
| 2025.11.12 | ₩22,427 | ₩22,655 | ₩21,629 | ₩21,877 | -2.45% | 98만 |
|---|
| 2025.11.11 | ₩22,641 | ₩22,926 | ₩22,266 | ₩22,507 | -0.59% | 113.4만 |
|---|
| 2025.11.10 | ₩21,461 | ₩22,427 | ₩21,238 | ₩22,400 | +4.38% | 170.8만 |
|---|
| 2025.11.07 | ₩20,066 | ₩21,501 | ₩19,744 | ₩20,951 | +4.41% | 143.5만 |
|---|
| 2025.11.06 | ₩22,078 | ₩22,078 | ₩19,556 | ₩20,133 | -8.81% | 155.3만 |
|---|
| 2025.11.05 | ₩21,126 | ₩22,266 | ₩19,340 | ₩22,172 | +4.95% | 369.3만 |
|---|
| 2025.11.04 | ₩19,556 | ₩19,811 | ₩19,140 | ₩19,476 | -0.41% | 149.4만 |
|---|
| 2025.11.03 | ₩20,133 | ₩20,509 | ₩19,342 | ₩19,811 | -1.60% | 119.8만 |
|---|
| 2025.10.31 | ₩19,395 | ₩20,191 | ₩19,181 | ₩20,120 | +3.73% | 113만 |
|---|
| 2025.10.30 | ₩19,114 | ₩19,885 | ₩19,080 | ₩19,409 | +1.54% | 99.6만 |
|---|
| 2025.10.29 | ₩19,677 | ₩20,361 | ₩19,100 | ₩19,154 | -2.66% | 95.4만 |
|---|
| 2025.10.28 | ₩19,436 | ₩19,717 | ₩19,328 | ₩19,677 | +1.24% | 74.7만 |
|---|
| 2025.10.27 | ₩19,999 | ₩20,254 | ₩19,409 | ₩19,462 | -2.68% | 61만 |
|---|
| 2025.10.24 | ₩20,146 | ₩20,294 | ₩19,757 | ₩20,079 | -0.33% | 85.7만 |
|---|
| 2025.10.23 | ₩19,610 | ₩19,845 | ₩18,819 | ₩19,717 | +0.55% | 122.5만 |
|---|
| 2025.10.22 | ₩20,361 | ₩20,522 | ₩19,462 | ₩19,550 | -3.99% | 95.2만 |
|---|
| 2025.10.21 | ₩20,495 | ₩20,891 | ₩20,267 | ₩20,374 | -0.59% | 91.9만 |
|---|
| 2025.10.20 | ₩19,717 | ₩20,522 | ₩19,690 | ₩20,415 | +3.54% | 96.3만 |
|---|
| 2025.10.17 | ₩19,878 | ₩20,126 | ₩19,221 | ₩19,328 | -2.77% | 117.2만 |
|---|
| 2025.10.16 | ₩19,851 | ₩20,683 | ₩19,717 | ₩20,106 | +1.28% | 118.9만 |
|---|
| 2025.10.15 | ₩19,248 | ₩20,012 | ₩19,221 | ₩19,717 | +2.44% | 129.2만 |
|---|
| 2025.10.14 | ₩19,006 | ₩19,818 | ₩19,006 | ₩19,248 | +1.27% | 81.6만 |
|---|
| 2025.10.13 | ₩19,597 | ₩19,965 | ₩19,234 | ₩19,489 | -0.55% | 93.9만 |
|---|
| 2025.10.10 | ₩19,825 | ₩20,027 | ₩18,711 | ₩19,301 | -2.64% | 121.2만 |
|---|