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 | ₩83,439 | ₩87,356 | ₩83,439 | ₩85,397 | +2.35% | 89.6만 |
| 2026.10.08 | ₩83,003 | ₩85,102 | ₩82,071 | ₩83,432 | +0.52% | 157.1만 |
| 2026.10.07 | ₩82,329 | ₩87,315 | ₩82,329 | ₩84,552 | +2.70% | 170.1만 |
| 2026.10.06 | ₩95,081 | ₩97,254 | ₩85,491 | ₩85,558 | -10.02% | 256.1만 |
| 2026.10.05 | ₩89,716 | ₩94,893 | ₩88,751 | ₩93,686 | +4.43% | 163.6만 |
| 2026.10.02 | ₩88,965 | ₩93,619 | ₩88,362 | ₩90,065 | +1.24% | 158.8만 |
| 2026.10.01 | ₩87,121 | ₩90,253 | ₩86,041 | ₩88,831 | +1.96% | 191.1만 |
| 2026.09.30 | ₩85,666 | ₩88,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,181 |
| +1.77% |
| 176.8만 |
| 2026.09.29 | ₩86,833 | ₩87,852 | ₩84,358 | ₩85,867 | -1.11% | 79.6만 |
|---|
| 2026.09.28 | ₩83,560 | ₩87,845 | ₩83,560 | ₩86,645 | +3.69% | 108.1만 |
|---|
| 2026.09.25 | ₩82,259 | ₩87,436 | ₩81,159 | ₩85,411 | +3.83% | 235만 |
|---|
| 2026.09.24 | ₩74,158 | ₩84,619 | ₩73,125 | ₩82,313 | +11.00% | 250만 |
|---|
| 2026.09.23 | ₩75,445 | ₩76,666 | ₩72,428 | ₩72,843 | -3.45% | 190.7만 |
|---|
| 2026.09.22 | ₩73,018 | ₩76,250 | ₩72,132 | ₩75,767 | +3.77% | 196.6만 |
|---|
| 2026.09.21 | ₩72,186 | ₩73,581 | ₩71,757 | ₩72,870 | +0.95% | 76.7만 |
|---|
| 2026.09.18 | ₩72,387 | ₩73,044 | ₩71,247 | ₩72,199 | -0.26% | 138.4만 |
|---|
| 2026.09.17 | ₩72,428 | ₩73,983 | ₩71,363 | ₩72,803 | +0.52% | 80.6만 |
|---|
| 2026.09.16 | ₩70,563 | ₩73,082 | ₩70,563 | ₩71,824 | +1.79% | 84.6만 |
|---|
| 2026.09.15 | ₩70,013 | ₩72,079 | ₩69,383 | ₩70,603 | +0.84% | 94.9만 |
|---|
| 2026.09.14 | ₩67,720 | ₩70,644 | ₩67,291 | ₩70,241 | +3.72% | 79.5만 |
|---|
| 2026.09.11 | ₩67,250 | ₩68,203 | ₩66,486 | ₩67,411 | +0.24% | 66.3만 |
|---|
| 2026.09.10 | ₩65,976 | ₩69,329 | ₩65,238 | ₩67,089 | +1.69% | 160.7만 |
|---|
| 2026.09.09 | ₩66,895 | ₩68,846 | ₩66,580 | ₩67,103 | +0.31% | 121.7만 |
|---|
| 2026.09.08 | ₩67,733 | ₩68,229 | ₩66,338 | ₩67,478 | -0.38% | 93.5만 |
|---|
| 2026.09.04 | ₩66,593 | ₩68,390 | ₩65,292 | ₩68,243 | +2.48% | 130.7만 |
|---|
| 2026.09.03 | ₩66,727 | ₩67,733 | ₩64,898 | ₩66,875 | +0.22% | 63.7만 |
|---|
| 2026.09.02 | ₩66,459 | ₩68,900 | ₩64,917 | ₩66,526 | +0.10% | 82.6만 |
|---|
| 2026.09.01 | ₩66,969 | ₩67,894 | ₩64,715 | ₩65,681 | -1.92% | 124.8만 |
|---|
| 2026.08.31 | ₩65,936 | ₩67,438 | ₩62,620 | ₩67,210 | +1.93% | 153.4만 |
|---|
| 2026.08.28 | ₩69,068 | ₩70,255 | ₩66,526 | ₩66,781 | -3.31% | 117.8만 |
|---|
| 2026.08.27 | ₩68,404 | ₩71,986 | ₩68,089 | ₩70,228 | +2.67% | 125.1만 |
|---|
| 2026.08.26 | ₩67,264 | ₩68,511 | ₩65,811 | ₩68,350 | +1.62% | 141.5만 |
|---|
| 2026.08.25 | ₩64,554 | ₩68,571 | ₩63,353 | ₩68,135 | +5.55% | 178.5만 |
|---|
| 2026.08.24 | ₩64,782 | ₩65,064 | ₩62,931 | ₩63,709 | -1.66% | 76.9만 |
|---|
| 2026.08.21 | ₩63,025 | ₩65,346 | ₩61,765 | ₩65,198 | +3.45% | 116만 |
|---|
| 2026.08.20 | ₩61,566 | ₩64,172 | ₩60,802 | ₩63,025 | +2.37% | 91.1만 |
|---|
| 2026.08.19 | ₩62,838 | ₩64,957 | ₩62,247 | ₩62,382 | -0.73% | 188.8만 |
|---|
| 2026.08.18 | ₩61,268 | ₩62,391 | ₩60,088 | ₩61,939 | +1.09% | 84만 |
|---|
| 2026.08.17 | ₩60,792 | ₩63,139 | ₩60,383 | ₩62,207 | +2.33% | 73.3만 |
|---|
| 2026.08.14 | ₩63,086 | ₩63,499 | ₩60,692 | ₩60,785 | -3.65% | 70.9만 |
|---|
| 2026.08.13 | ₩63,750 | ₩64,313 | ₩62,382 | ₩63,548 | -0.32% | 73.9만 |
|---|
| 2026.08.12 | ₩63,669 | ₩63,776 | ₩62,422 | ₩63,455 | -0.34% | 98.5만 |
|---|
| 2026.08.11 | ₩63,133 | ₩64,300 | ₩62,048 | ₩63,347 | +0.34% | 63.8만 |
|---|
| 2026.08.10 | ₩62,475 | ₩64,774 | ₩61,816 | ₩63,133 | +1.05% | 122.9만 |
|---|
| 2026.08.07 | ₩60,195 | ₩62,690 | ₩59,780 | ₩62,623 | +4.03% | 96.7만 |
|---|
| 2026.08.06 | ₩61,698 | ₩61,698 | ₩59,793 | ₩60,101 | -2.59% | 79만 |
|---|
| 2026.08.05 | ₩63,039 | ₩63,146 | ₩60,879 | ₩61,027 | -3.19% | 111.9만 |
|---|
| 2026.08.04 | ₩63,039 | ₩64,380 | ₩62,019 | ₩63,159 | +0.19% | 164.7만 |
|---|
| 2026.08.03 | ₩63,331 | ₩66,741 | ₩59,742 | ₩64,179 | +1.34% | 292.7만 |
|---|
| 2026.07.31 | ₩56,990 | ₩60,356 | ₩54,549 | ₩58,626 | +2.87% | 278만 |
|---|
| 2026.07.30 | ₩47,185 | ₩51,410 | ₩46,957 | ₩51,102 | +8.30% | 174.1만 |
|---|
| 2026.07.29 | ₩47,977 | ₩49,009 | ₩47,333 | ₩47,494 | -1.01% | 74.5만 |
|---|
| 2026.07.28 | ₩48,674 | ₩49,747 | ₩47,091 | ₩47,950 | -1.49% | 93.9만 |
|---|
| 2026.07.27 | ₩49,908 | ₩50,619 | ₩48,620 | ₩48,768 | -2.28% | 60.4만 |
|---|
| 2026.07.24 | ₩50,699 | ₩51,611 | ₩49,693 | ₩49,814 | -1.75% | 48.1만 |
|---|
| 2026.07.23 | ₩51,558 | ₩51,933 | ₩50,143 | ₩50,444 | -2.16% | 75만 |
|---|
| 2026.07.22 | ₩51,383 | ₩51,953 | ₩49,921 | ₩50,672 | -1.38% | 103.4만 |
|---|
| 2026.07.21 | ₩50,565 | ₩52,597 | ₩49,962 | ₩51,692 | +2.23% | 113.6만 |
|---|
| 2026.07.20 | ₩52,711 | ₩53,435 | ₩51,008 | ₩51,464 | -2.37% | 118.4만 |
|---|
| 2026.07.17 | ₩50,686 | ₩54,280 | ₩50,619 | ₩53,288 | +5.13% | 176.3만 |
|---|
| 2026.07.16 | ₩48,822 | ₩54,160 | ₩47,614 | ₩54,106 | +10.82% | 448.5만 |
|---|
| 2026.07.15 | ₩38,856 | ₩40,039 | ₩38,708 | ₩39,902 | +2.69% | 61.9만 |
|---|
| 2026.07.14 | ₩38,574 | ₩39,111 | ₩37,890 | ₩38,802 | +0.59% | 94.3만 |
|---|
| 2026.07.13 | ₩37,488 | ₩38,628 | ₩37,126 | ₩38,574 | +2.90% | 56.1만 |
|---|
| 2026.07.10 | ₩38,963 | ₩39,232 | ₩37,703 | ₩38,239 | -1.86% | 66.6만 |
|---|
| 2026.07.09 | ₩37,273 | ₩39,097 | ₩37,273 | ₩39,044 | +4.75% | 70만 |
|---|
| 2026.07.08 | ₩37,448 | ₩38,467 | ₩36,643 | ₩36,951 | -1.33% | 164.2만 |
|---|
| 2026.07.07 | ₩39,379 | ₩39,466 | ₩37,810 | ₩37,971 | -3.58% | 62.6만 |
|---|
| 2026.07.06 | ₩39,097 | ₩40,071 | ₩38,869 | ₩38,977 | -0.31% | 72.4만 |
|---|
| 2026.07.02 | ₩39,996 | ₩40,238 | ₩37,931 | ₩39,151 | -2.11% | 85.6만 |
|---|
| 2026.07.01 | ₩38,507 | ₩39,507 | ₩38,407 | ₩39,232 | +1.88% | 72.7만 |
|---|
| 2026.06.30 | ₩38,601 | ₩39,553 | ₩37,381 | ₩38,226 | -0.97% | 64.3만 |
|---|
| 2026.06.29 | ₩38,561 | ₩39,674 | ₩38,561 | ₩39,272 | +1.84% | 49.8만 |
|---|
| 2026.06.26 | ₩37,354 | ₩38,997 | ₩37,233 | ₩38,655 | +3.48% | 164.7만 |
|---|
| 2026.06.25 | ₩36,536 | ₩38,118 | ₩36,536 | ₩37,354 | +2.24% | 131.6만 |
|---|
| 2026.06.24 | ₩34,081 | ₩36,576 | ₩34,054 | ₩36,388 | +6.77% | 142.9만 |
|---|
| 2026.06.23 | ₩33,129 | ₩34,396 | ₩32,861 | ₩33,692 | +1.70% | 69.1만 |
|---|
| 2026.06.22 | ₩35,181 | ₩35,919 | ₩33,397 | ₩33,598 | -4.50% | 73.6만 |
|---|
| 2026.06.18 | ₩32,096 | ₩35,221 | ₩32,096 | ₩35,114 | +9.40% | 274.5만 |
|---|
| 2026.06.17 | ₩31,265 | ₩32,190 | ₩30,849 | ₩31,493 | +0.73% | 97.1만 |
|---|
| 2026.06.16 | ₩32,311 | ₩33,330 | ₩30,916 | ₩31,184 | -3.49% | 93.8만 |
|---|
| 2026.06.15 | ₩30,876 | ₩32,359 | ₩30,487 | ₩32,297 | +4.60% | 90.3만 |
|---|
| 2026.06.12 | ₩31,560 | ₩31,875 | ₩30,554 | ₩30,809 | -2.38% | 76.9만 |
|---|
| 2026.06.11 | ₩31,573 | ₩32,364 | ₩30,688 | ₩31,734 | +0.51% | 84만 |
|---|
| 2026.06.10 | ₩30,326 | ₩31,868 | ₩30,326 | ₩31,466 | +3.76% | 75.7만 |
|---|
| 2026.06.09 | ₩29,870 | ₩30,909 | ₩28,998 | ₩30,513 | +2.16% | 75.5만 |
|---|
| 2026.06.08 | ₩29,843 | ₩30,178 | ₩29,414 | ₩29,440 | -1.35% | 36.6만 |
|---|
| 2026.06.05 | ₩31,063 | ₩31,533 | ₩29,548 | ₩29,843 | -3.93% | 54.8만 |
|---|
| 2026.06.04 | ₩30,540 | ₩32,217 | ₩29,990 | ₩31,010 | +1.54% | 160.4만 |
|---|
| 2026.06.03 | ₩29,655 | ₩29,937 | ₩28,944 | ₩29,923 | +0.90% | 70만 |
|---|
| 2026.06.02 | ₩30,044 | ₩30,225 | ₩29,132 | ₩29,601 | -1.47% | 90.4만 |
|---|
| 2026.06.01 | ₩30,487 | ₩31,037 | ₩29,440 | ₩30,580 | +0.31% | 59.9만 |
|---|
| 2026.05.29 | ₩30,393 | ₩30,976 | ₩29,896 | ₩30,607 | +0.71% | 68.5만 |
|---|
| 2026.05.28 | ₩29,655 | ₩30,896 | ₩29,603 | ₩30,446 | +2.67% | 77.3만 |
|---|
| 2026.05.27 | ₩28,689 | ₩29,930 | ₩28,609 | ₩29,722 | +3.60% | 47.3만 |
|---|
| 2026.05.26 | ₩29,172 | ₩29,461 | ₩28,642 | ₩28,891 | -0.97% | 47.7만 |
|---|
| 2026.05.22 | ₩28,837 | ₩29,548 | ₩28,314 | ₩29,011 | +0.60% | 52.2만 |
|---|
| 2026.05.21 | ₩28,274 | ₩29,829 | ₩27,496 | ₩28,931 | +2.32% | 67만 |
|---|
| 2026.05.20 | ₩27,590 | ₩28,823 | ₩27,402 | ₩28,367 | +2.82% | 132.1만 |
|---|
| 2026.05.19 | ₩27,388 | ₩27,791 | ₩26,838 | ₩27,536 | +0.54% | 58.9만 |
|---|
| 2026.05.18 | ₩26,691 | ₩27,952 | ₩26,309 | ₩27,616 | +3.47% | 89.5만 |
|---|
| 2026.05.15 | ₩26,825 | ₩27,415 | ₩26,463 | ₩26,785 | -0.15% | 63.8만 |
|---|
| 2026.05.14 | ₩27,616 | ₩28,381 | ₩27,415 | ₩27,482 | -0.49% | 47만 |
|---|
| 2026.05.13 | ₩28,448 | ₩28,716 | ₩27,321 | ₩27,643 | -2.83% | 45만 |
|---|
| 2026.05.12 | ₩28,877 | ₩29,588 | ₩28,327 | ₩28,703 | -0.60% | 43.8만 |
|---|
| 2026.05.11 | ₩29,293 | ₩29,910 | ₩28,705 | ₩28,904 | -1.33% | 50.7만 |
|---|
| 2026.05.08 | ₩28,703 | ₩29,843 | ₩28,180 | ₩29,266 | +1.96% | 69.2만 |
|---|
| 2026.05.07 | ₩28,099 | ₩29,722 | ₩28,059 | ₩28,756 | +2.34% | 64.7만 |
|---|
| 2026.05.06 | ₩28,153 | ₩28,381 | ₩27,536 | ₩28,099 | -0.19% | 56.8만 |
|---|
| 2026.05.05 | ₩28,448 | ₩28,549 | ₩27,348 | ₩27,764 | -2.40% | 45.1만 |
|---|
| 2026.05.04 | ₩28,917 | ₩29,467 | ₩27,965 | ₩28,113 | -2.78% | 68만 |
|---|
| 2026.05.01 | ₩28,126 | ₩29,736 | ₩27,449 | ₩28,837 | +2.53% | 86.4만 |
|---|
| 2026.04.30 | ₩28,126 | ₩29,259 | ₩27,187 | ₩27,911 | -0.76% | 99.7만 |
|---|
| 2026.04.29 | ₩30,004 | ₩31,043 | ₩24,344 | ₩27,898 | -7.02% | 184.1만 |
|---|
| 2026.04.28 | ₩29,145 | ₩30,057 | ₩28,810 | ₩29,387 | +0.83% | 79.2만 |
|---|
| 2026.04.27 | ₩28,180 | ₩29,440 | ₩28,180 | ₩29,306 | +4.00% | 65.4만 |
|---|
| 2026.04.24 | ₩27,093 | ₩28,716 | ₩26,530 | ₩28,475 | +5.10% | 57.1만 |
|---|
| 2026.04.23 | ₩27,442 | ₩27,858 | ₩25,591 | ₩26,905 | -1.96% | 55.8만 |
|---|
| 2026.04.22 | ₩28,354 | ₩28,435 | ₩27,496 | ₩27,670 | -2.41% | 47.7만 |
|---|
| 2026.04.21 | ₩28,475 | ₩29,038 | ₩27,697 | ₩27,804 | -2.36% | 48.9만 |
|---|
| 2026.04.20 | ₩28,716 | ₩29,508 | ₩28,253 | ₩28,555 | -0.56% | 60.4만 |
|---|
| 2026.04.17 | ₩30,809 | ₩31,171 | ₩28,032 | ₩28,730 | -6.75% | 138.9만 |
|---|
| 2026.04.16 | ₩29,172 | ₩30,594 | ₩26,959 | ₩30,071 | +3.08% | 296.4만 |
|---|
| 2026.04.15 | ₩23,700 | ₩24,451 | ₩22,828 | ₩23,566 | -0.57% | 59.4만 |
|---|
| 2026.04.14 | ₩22,667 | ₩23,740 | ₩22,573 | ₩23,646 | +4.32% | 60.7만 |
|---|
| 2026.04.13 | ₩21,594 | ₩22,694 | ₩21,198 | ₩22,573 | +4.53% | 50.5만 |
|---|
| 2026.04.10 | ₩22,385 | ₩22,734 | ₩20,870 | ₩21,527 | -3.83% | 78.4만 |
|---|
| 2026.04.09 | ₩23,861 | ₩23,961 | ₩21,614 | ₩22,385 | -6.18% | 87.2만 |
|---|
| 2026.04.08 | ₩24,880 | ₩25,189 | ₩23,673 | ₩24,035 | -3.40% | 71.3만 |
|---|
| 2026.04.07 | ₩23,888 | ₩23,888 | ₩23,070 | ₩23,700 | -0.79% | 48.4만 |
|---|
| 2026.04.06 | ₩24,585 | ₩24,793 | ₩23,861 | ₩23,901 | -2.78% | 29.2만 |
|---|
| 2026.04.02 | ₩23,284 | ₩24,746 | ₩23,230 | ₩24,558 | +5.47% | 34.2만 |
|---|
| 2026.04.01 | ₩23,821 | ₩24,116 | ₩23,163 | ₩23,968 | +0.62% | 48.1만 |
|---|
| 2026.03.31 | ₩22,600 | ₩23,311 | ₩22,184 | ₩23,284 | +3.03% | 86.3만 |
|---|
| 2026.03.30 | ₩22,533 | ₩22,748 | ₩21,782 | ₩22,037 | -2.20% | 62.2만 |
|---|
| 2026.03.27 | ₩23,257 | ₩23,425 | ₩22,184 | ₩22,506 | -3.23% | 55.2만 |
|---|
| 2026.03.26 | ₩24,102 | ₩24,518 | ₩23,230 | ₩23,432 | -2.78% | 78.4만 |
|---|
| 2026.03.25 | ₩24,303 | ₩25,417 | ₩24,143 | ₩24,250 | -0.22% | 72.3만 |
|---|
| 2026.03.24 | ₩23,566 | ₩24,357 | ₩23,063 | ₩23,928 | +1.54% | 64.2만 |
|---|
| 2026.03.23 | ₩23,472 | ₩23,982 | ₩23,076 | ₩23,552 | +0.34% | 61.6만 |
|---|
| 2026.03.20 | ₩23,606 | ₩23,901 | ₩22,774 | ₩23,002 | -2.56% | 104.2만 |
|---|
| 2026.03.19 | ₩22,935 | ₩23,914 | ₩22,613 | ₩23,593 | +2.87% | 56.4만 |
|---|
| 2026.03.18 | ₩23,244 | ₩23,653 | ₩23,056 | ₩23,311 | +0.29% | 59.5만 |
|---|
| 2026.03.17 | ₩23,391 | ₩23,868 | ₩23,351 | ₩23,606 | +0.92% | 38만 |
|---|
| 2026.03.16 | ₩22,949 | ₩23,418 | ₩22,748 | ₩23,230 | +1.23% | 40.7만 |
|---|
| 2026.03.13 | ₩22,198 | ₩22,935 | ₩22,077 | ₩22,815 | +2.78% | 53.7만 |
|---|
| 2026.03.12 | ₩22,681 | ₩22,808 | ₩21,822 | ₩22,064 | -2.72% | 65.7만 |
|---|
| 2026.03.11 | ₩22,774 | ₩23,056 | ₩22,010 | ₩23,002 | +1.00% | 47.3만 |
|---|
| 2026.03.10 | ₩23,754 | ₩23,861 | ₩22,721 | ₩22,774 | -4.12% | 39.7만 |
|---|
| 2026.03.09 | ₩23,713 | ₩24,310 | ₩23,123 | ₩23,794 | +0.34% | 41.8만 |
|---|
| 2026.03.06 | ₩24,719 | ₩24,833 | ₩23,821 | ₩23,995 | -2.93% | 43.4만 |
|---|
| 2026.03.05 | ₩25,229 | ₩25,558 | ₩24,692 | ₩25,148 | -0.32% | 70.3만 |
|---|
| 2026.03.04 | ₩25,229 | ₩25,926 | ₩24,987 | ₩25,564 | +1.33% | 39.1만 |
|---|
| 2026.03.03 | ₩24,344 | ₩25,350 | ₩23,633 | ₩25,215 | +3.58% | 102.7만 |
|---|
| 2026.03.02 | ₩24,746 | ₩25,625 | ₩24,639 | ₩25,142 | +1.60% | 74.2만 |
|---|
| 2026.02.27 | ₩24,880 | ₩25,484 | ₩24,599 | ₩25,162 | +1.13% | 66.3만 |
|---|
| 2026.02.26 | ₩25,202 | ₩25,350 | ₩23,673 | ₩25,242 | +0.16% | 110.9만 |
|---|
| 2026.02.25 | ₩22,909 | ₩25,229 | ₩22,868 | ₩24,759 | +8.08% | 143.9만 |
|---|
| 2026.02.24 | ₩25,095 | ₩26,054 | ₩24,920 | ₩25,819 | +2.89% | 58.3만 |
|---|
| 2026.02.23 | ₩25,148 | ₩25,450 | ₩24,451 | ₩25,202 | +0.21% | 64.4만 |
|---|
| 2026.02.20 | ₩26,449 | ₩26,449 | ₩25,028 | ₩25,215 | -4.67% | 43.2만 |
|---|
| 2026.02.19 | ₩26,664 | ₩26,771 | ₩26,054 | ₩26,651 | -0.05% | 36.7만 |
|---|
| 2026.02.18 | ₩26,195 | ₩26,973 | ₩26,047 | ₩26,731 | +2.05% | 33.8만 |
|---|
| 2026.02.17 | ₩26,195 | ₩26,852 | ₩25,980 | ₩26,074 | -0.46% | 50.2만 |
|---|
| 2026.02.13 | ₩25,993 | ₩27,214 | ₩25,900 | ₩26,329 | +1.29% | 46.4만 |
|---|
| 2026.02.12 | ₩26,959 | ₩27,214 | ₩25,229 | ₩25,618 | -4.98% | 65.1만 |
|---|
| 2026.02.11 | ₩27,858 | ₩28,166 | ₩25,403 | ₩26,449 | -5.06% | 78.8만 |
|---|
| 2026.02.10 | ₩27,053 | ₩28,113 | ₩26,905 | ₩27,590 | +1.98% | 58만 |
|---|
| 2026.02.09 | ₩26,047 | ₩27,294 | ₩25,980 | ₩27,080 | +3.96% | 62.8만 |
|---|
| 2026.02.06 | ₩25,108 | ₩26,382 | ₩24,692 | ₩26,114 | +4.01% | 87.8만 |
|---|
| 2026.02.05 | ₩25,122 | ₩26,248 | ₩24,464 | ₩24,612 | -2.03% | 82.3만 |
|---|
| 2026.02.04 | ₩27,576 | ₩27,576 | ₩25,097 | ₩25,390 | -7.93% | 138.5만 |
|---|
| 2026.02.03 | ₩28,032 | ₩28,703 | ₩27,093 | ₩27,670 | -1.29% | 61.6만 |
|---|
| 2026.02.02 | ₩27,321 | ₩28,408 | ₩27,066 | ₩27,388 | +0.25% | 48.9만 |
|---|
| 2026.01.30 | ₩27,281 | ₩27,992 | ₩27,115 | ₩27,563 | +1.03% | 51.1만 |
|---|
| 2026.01.29 | ₩27,549 | ₩27,918 | ₩26,885 | ₩27,898 | +1.27% | 51.1만 |
|---|
| 2026.01.28 | ₩27,791 | ₩27,911 | ₩27,321 | ₩27,442 | -1.25% | 43.7만 |
|---|
| 2026.01.27 | ₩27,871 | ₩28,439 | ₩27,294 | ₩27,603 | -0.96% | 86.2만 |
|---|
| 2026.01.26 | ₩27,429 | ₩28,287 | ₩26,973 | ₩27,898 | +1.71% | 56만 |
|---|
| 2026.01.23 | ₩28,072 | ₩28,233 | ₩26,946 | ₩27,388 | -2.44% | 62.3만 |
|---|
| 2026.01.22 | ₩27,844 | ₩28,817 | ₩27,831 | ₩28,193 | +1.25% | 65.8만 |
|---|
| 2026.01.21 | ₩27,241 | ₩28,166 | ₩26,691 | ₩27,938 | +2.56% | 59.5만 |
|---|
| 2026.01.20 | ₩26,329 | ₩27,429 | ₩26,128 | ₩27,093 | +2.90% | 46.5만 |
|---|
| 2026.01.16 | ₩27,683 | ₩27,965 | ₩26,758 | ₩26,838 | -3.05% | 63.1만 |
|---|
| 2026.01.15 | ₩27,133 | ₩28,428 | ₩27,107 | ₩27,590 | +1.68% | 72.5만 |
|---|
| 2026.01.14 | ₩26,825 | ₩27,630 | ₩26,604 | ₩27,254 | +1.60% | 81.7만 |
|---|
| 2026.01.13 | ₩27,965 | ₩27,965 | ₩26,597 | ₩27,080 | -3.17% | 81만 |
|---|
| 2026.01.12 | ₩24,075 | ₩27,710 | ₩23,787 | ₩27,590 | +14.60% | 167.4만 |
|---|
| 2026.01.09 | ₩23,378 | ₩23,567 | ₩22,721 | ₩22,976 | -1.72% | 55만 |
|---|
| 2026.01.08 | ₩25,175 | ₩25,175 | ₩23,063 | ₩23,096 | -8.26% | 112.6만 |
|---|
| 2026.01.07 | ₩25,470 | ₩26,315 | ₩25,108 | ₩25,350 | -0.47% | 92.2만 |
|---|
| 2026.01.06 | ₩25,363 | ₩25,752 | ₩23,070 | ₩25,229 | -0.53% | 204.7만 |
|---|
| 2026.01.05 | ₩25,792 | ₩26,999 | ₩25,497 | ₩26,570 | +3.02% | 53.3만 |
|---|
| 2026.01.02 | ₩25,269 | ₩26,081 | ₩25,148 | ₩25,672 | +1.59% | 51.7만 |
|---|
| 2025.12.31 | ₩25,578 | ₩25,578 | ₩25,162 | ₩25,269 | -1.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,658 | ₩25,926 | ₩25,187 | ₩25,578 | -0.31% | 32.8만 |
|---|
| 2025.12.29 | ₩26,221 | ₩26,235 | ₩25,376 | ₩25,752 | -1.79% | 44.3만 |
|---|
| 2025.12.26 | ₩26,476 | ₩26,476 | ₩25,867 | ₩26,128 | -1.32% | 33.1만 |
|---|
| 2025.12.24 | ₩26,624 | ₩26,785 | ₩26,141 | ₩26,463 | -0.60% | 26.1만 |
|---|
| 2025.12.23 | ₩26,838 | ₩27,281 | ₩26,557 | ₩26,852 | +0.05% | 50.1만 |
|---|
| 2025.12.22 | ₩26,128 | ₩27,643 | ₩25,645 | ₩26,852 | +2.77% | 65.9만 |
|---|
| 2025.12.19 | ₩25,819 | ₩26,248 | ₩25,497 | ₩26,087 | +1.04% | 153.3만 |
|---|
| 2025.12.18 | ₩26,476 | ₩26,892 | ₩25,647 | ₩25,739 | -2.79% | 47.2만 |
|---|
| 2025.12.17 | ₩26,034 | ₩26,704 | ₩25,967 | ₩26,141 | +0.41% | 46.2만 |
|---|
| 2025.12.16 | ₩26,369 | ₩26,677 | ₩25,765 | ₩25,967 | -1.53% | 80.6만 |
|---|
| 2025.12.15 | ₩27,643 | ₩28,059 | ₩26,382 | ₩26,704 | -3.40% | 108.6만 |
|---|
| 2025.12.12 | ₩26,704 | ₩27,670 | ₩26,530 | ₩27,576 | +3.26% | 123.3만 |
|---|
| 2025.12.11 | ₩25,658 | ₩26,610 | ₩25,658 | ₩26,557 | +3.50% | 97.8만 |
|---|
| 2025.12.10 | ₩25,765 | ₩26,758 | ₩25,014 | ₩26,221 | +1.77% | 116.3만 |
|---|
| 2025.12.09 | ₩25,444 | ₩25,926 | ₩24,934 | ₩25,819 | +1.48% | 82.8만 |
|---|
| 2025.12.08 | ₩24,827 | ₩25,477 | ₩24,625 | ₩25,350 | +2.11% | 97.1만 |
|---|
| 2025.12.05 | ₩25,832 | ₩25,953 | ₩24,639 | ₩24,853 | -3.79% | 63.9만 |
|---|
| 2025.12.04 | ₩25,229 | ₩26,557 | ₩24,987 | ₩26,034 | +3.19% | 108.1만 |
|---|
| 2025.12.03 | ₩23,713 | ₩25,470 | ₩23,365 | ₩25,283 | +6.62% | 106.5만 |
|---|
| 2025.12.02 | ₩23,284 | ₩23,780 | ₩23,016 | ₩23,391 | +0.46% | 66.2만 |
|---|
| 2025.12.01 | ₩23,727 | ₩23,941 | ₩22,949 | ₩23,043 | -2.88% | 58.8만 |
|---|
| 2025.11.28 | ₩24,156 | ₩24,411 | ₩23,566 | ₩23,968 | -0.78% | 24.6만 |
|---|
| 2025.11.26 | ₩23,767 | ₩24,223 | ₩23,472 | ₩23,888 | +0.51% | 56.5만 |
|---|
| 2025.11.25 | ₩24,303 | ₩24,478 | ₩23,759 | ₩24,008 | -1.21% | 77.7만 |
|---|
| 2025.11.24 | ₩23,177 | ₩24,417 | ₩22,859 | ₩24,089 | +3.94% | 98.7만 |
|---|
| 2025.11.21 | ₩21,178 | ₩23,150 | ₩20,926 | ₩23,043 | +8.80% | 79.7만 |
|---|
| 2025.11.20 | ₩22,010 | ₩22,600 | ₩21,071 | ₩21,138 | -3.96% | 68.3만 |
|---|
| 2025.11.19 | ₩21,178 | ₩21,701 | ₩21,031 | ₩21,433 | +1.20% | 66.5만 |
|---|
| 2025.11.18 | ₩20,776 | ₩21,219 | ₩20,414 | ₩21,138 | +1.74% | 63.2만 |
|---|
| 2025.11.17 | ₩21,219 | ₩21,339 | ₩20,320 | ₩20,803 | -1.96% | 92.8만 |
|---|
| 2025.11.14 | ₩20,709 | ₩21,527 | ₩20,708 | ₩21,373 | +3.21% | 84.6만 |
|---|
| 2025.11.13 | ₩21,675 | ₩21,782 | ₩21,192 | ₩21,286 | -1.79% | 120.7만 |
|---|
| 2025.11.12 | ₩22,426 | ₩22,654 | ₩21,628 | ₩21,876 | -2.45% | 98만 |
|---|
| 2025.11.11 | ₩22,640 | ₩22,925 | ₩22,265 | ₩22,506 | -0.59% | 113.4만 |
|---|
| 2025.11.10 | ₩21,460 | ₩22,426 | ₩21,237 | ₩22,399 | +4.38% | 170.8만 |
|---|
| 2025.11.07 | ₩20,065 | ₩21,500 | ₩19,743 | ₩20,950 | +4.41% | 143.5만 |
|---|
| 2025.11.06 | ₩22,077 | ₩22,077 | ₩19,555 | ₩20,132 | -8.81% | 155.3만 |
|---|
| 2025.11.05 | ₩21,125 | ₩22,265 | ₩19,339 | ₩22,171 | +4.95% | 369.3만 |
|---|
| 2025.11.04 | ₩19,555 | ₩19,810 | ₩19,140 | ₩19,475 | -0.41% | 149.4만 |
|---|
| 2025.11.03 | ₩20,132 | ₩20,508 | ₩19,341 | ₩19,810 | -1.60% | 119.8만 |
|---|
| 2025.10.31 | ₩19,394 | ₩20,190 | ₩19,180 | ₩20,119 | +3.73% | 113만 |
|---|
| 2025.10.30 | ₩19,113 | ₩19,884 | ₩19,079 | ₩19,408 | +1.54% | 99.6만 |
|---|
| 2025.10.29 | ₩19,676 | ₩20,360 | ₩19,099 | ₩19,153 | -2.66% | 95.4만 |
|---|
| 2025.10.28 | ₩19,435 | ₩19,716 | ₩19,327 | ₩19,676 | +1.24% | 74.7만 |
|---|
| 2025.10.27 | ₩19,998 | ₩20,253 | ₩19,408 | ₩19,462 | -2.68% | 61만 |
|---|
| 2025.10.24 | ₩20,146 | ₩20,293 | ₩19,757 | ₩20,079 | -0.33% | 85.7만 |
|---|
| 2025.10.23 | ₩19,609 | ₩19,844 | ₩18,818 | ₩19,716 | +0.55% | 122.5만 |
|---|
| 2025.10.22 | ₩20,360 | ₩20,521 | ₩19,462 | ₩19,549 | -3.99% | 95.2만 |
|---|
| 2025.10.21 | ₩20,494 | ₩20,890 | ₩20,266 | ₩20,374 | -0.59% | 91.9만 |
|---|
| 2025.10.20 | ₩19,716 | ₩20,521 | ₩19,690 | ₩20,414 | +3.54% | 96.3만 |
|---|
| 2025.10.17 | ₩19,877 | ₩20,125 | ₩19,220 | ₩19,327 | -2.77% | 117.2만 |
|---|
| 2025.10.16 | ₩19,851 | ₩20,682 | ₩19,716 | ₩20,105 | +1.28% | 118.9만 |
|---|
| 2025.10.15 | ₩19,247 | ₩20,011 | ₩19,220 | ₩19,716 | +2.44% | 129.2만 |
|---|
| 2025.10.14 | ₩19,006 | ₩19,817 | ₩19,006 | ₩19,247 | +1.27% | 81.6만 |
|---|
| 2025.10.13 | ₩19,596 | ₩19,965 | ₩19,234 | ₩19,488 | -0.55% | 93.9만 |
|---|
| 2025.10.10 | ₩19,824 | ₩20,026 | ₩18,710 | ₩19,301 | -2.64% | 121.2만 |
|---|