시장 데이터를 불러오는 중
전체 종목
카디널 인프라스트럭처 그룹 과거 주가
Cardinal Infrastructure Group Inc. - Class A Common Stock · CDNL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardinal Infrastructure Group Inc. - Class A Common Stock · CDNL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,112 | ₩42,625 | ₩26,010 | ₩28,301 | -31.16% | 533.6만 |
| 2026.09.28–2026.10.02 | ₩36,985 | ₩42,343 | ₩35,805 | ₩41,179 | +11.34% | 361.3만 |
| 2026.09.21–2026.09.25 | ₩42,814 | ₩43,792 | ₩36,583 | ₩37,547 | -12.30% | 312.7만 |
| 2026.09.14–2026.09.18 | ₩46,271 | ₩47,678 | ₩41,125 | ₩41,366 | -10.60% | 384.6만 |
| 2026.09.08–2026.09.11 | ₩48,241 | ₩52,147 | ₩44,529 | ₩47,772 | -0.97% | 166.1만 |
| 2026.08.31–2026.09.04 | ₩50,733 | ₩50,927 | ₩46,525 | ₩48,817 | -3.78% | 274만 |
| 2026.08.24–2026.08.28 | ₩57,192 | ₩58,184 | ₩50,787 | ₩50,974 | -10.87% | 191.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,400 |
| ₩60,703 |
| ₩50,934 |
| ₩58,291 |
| +9.16% |
| 434.7만 |
| 2026.08.10–2026.08.14 | ₩85,145 | ₩86,773 | ₩46,231 | ₩52,824 | -37.96% | 832.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,368 | ₩89,232 | ₩79,992 | ₩85,761 | +1.65% | 178.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,783 | ₩87,899 | ₩75,403 | ₩82,934 | -2.18% | 239만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,780 | ₩99,885 | ₩83,738 | ₩84,823 | -10.50% | 220.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,848 | ₩100,402 | ₩85,453 | ₩95,450 | +6.23% | 501.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,925 | ₩109,037 | ₩88,964 | ₩91,309 | -8.62% | 354.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,083 | ₩129,178 | ₩97,754 | ₩99,496 | -18.50% | 479.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,150 | ₩125,587 | ₩94,136 | ₩123,282 | +11.92% | 660.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,878 | ₩109,801 | ₩92,810 | ₩109,078 | +13.77% | 206.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩82,612 | ₩92,846 | ₩79,061 | ₩92,100 | +11.48% | 281.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,728 | ₩89,607 | ₩69,326 | ₩81,018 | +9.89% | 260.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,157 | ₩74,612 | ₩62,405 | ₩69,534 | +5.10% | 196.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,668 | ₩71,363 | ₩63,892 | ₩65,460 | -6.04% | 217.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,495 | ₩84,662 | ₩68,920 | ₩69,875 | -3.61% | 363.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,031 | ₩77,233 | ₩66,184 | ₩72,482 | -0.75% | 192.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,406 | ₩74,324 | ₩60,998 | ₩73,286 | +12.05% | 201만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,239 | ₩71,115 | ₩62,686 | ₩64,710 | -6.54% | 143.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,145 | ₩73,098 | ₩59,698 | ₩69,199 | +13.17% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,246 | ₩62,311 | ₩53,802 | ₩61,145 | +6.81% | 206.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,331 | ₩56,964 | ₩49,165 | ₩56,509 | +12.27% | 176.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,971 | ₩50,224 | ₩43,939 | ₩48,643 | +8.16% | 194.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,160 | ₩48,576 | ₩39,003 | ₩44,261 | +10.21% | 381.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,696 | ₩43,457 | ₩37,320 | ₩39,464 | -3.03% | 121만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,532 | ₩47,330 | ₩39,275 | ₩39,959 | -6.05% | 103.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,820 | ₩47,919 | ₩41,286 | ₩43,175 | -7.78% | 217.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,501 | ₩47,518 | ₩32,428 | ₩45,963 | +37.20% | 205.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,296 | ₩37,092 | ₩32,127 | ₩33,501 | -5.09% | 64.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,728 | ₩36,234 | ₩32,187 | ₩35,390 | +4.93% | 66.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,382 | ₩38,124 | ₩32,830 | ₩33,755 | -7.22% | 72.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,403 | ₩37,159 | ₩33,755 | ₩36,087 | +1.93% | 61.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,169 | ₩36,449 | ₩30,720 | ₩35,444 | +13.71% | 77.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,856 | ₩31,892 | ₩29,454 | ₩31,303 | +4.85% | 224.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,423 | ₩33,139 | ₩29,601 | ₩30,311 | -3.54% | 136.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,241 | ₩32,509 | ₩30,485 | ₩31,651 | -1.83% | 73만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,129 | ₩39,129 | ₩30,150 | ₩32,241 | -17.60% | 184.4만 |
|---|
| 2025.12.10–2025.12.12 | ₩30,820 | ₩39,866 | ₩30,459 | ₩39,732 | +28.91% | 559.6만 |
|---|