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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,528 | ₩34,064 | ₩26,031 | ₩28,324 | -15.52% | 349.8만 |
| 2026.10.08 | ₩34,211 | ₩34,560 | ₩32,267 | ₩33,608 | -1.76% | 56.9만 |
| 2026.10.07 | ₩37,819 | ₩37,819 | ₩33,782 | ₩34,962 | -7.55% | 60만 |
| 2026.10.06 | ₩38,744 | ₩39,925 | ₩38,087 | ₩38,516 | -0.59% | 26.3만 |
| 2026.10.05 | ₩41,145 | ₩42,659 | ₩38,302 | ₩38,503 | -6.42% | 40.6만 |
| 2026.10.02 | ₩40,622 | ₩42,043 | ₩40,059 | ₩41,212 | +1.45% | 40.5만 |
| 2026.10.01 | ₩40,635 | ₩42,377 | ₩38,007 | ₩39,884 | -1.85% | 64만 |
| 2026.09.30 | ₩37,430 | ₩41,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,038 |
| +9.64% |
| 121.5만 |
| 2026.09.29 | ₩37,470 | ₩38,034 | ₩36,371 | ₩36,706 | -2.04% | 67.9만 |
|---|
| 2026.09.28 | ₩37,014 | ₩38,248 | ₩35,888 | ₩37,175 | +0.43% | 67.4만 |
|---|
| 2026.09.25 | ₩37,444 | ₩38,473 | ₩36,612 | ₩37,578 | +0.36% | 86.8만 |
|---|
| 2026.09.24 | ₩37,993 | ₩38,241 | ₩36,907 | ₩36,934 | -2.79% | 55.1만 |
|---|
| 2026.09.23 | ₩40,233 | ₩40,253 | ₩38,329 | ₩38,463 | -4.40% | 45.6만 |
|---|
| 2026.09.22 | ₩42,768 | ₩42,768 | ₩39,831 | ₩40,381 | -5.58% | 56.3만 |
|---|
| 2026.09.21 | ₩42,848 | ₩43,827 | ₩40,890 | ₩42,271 | -1.35% | 68.9만 |
|---|
| 2026.09.18 | ₩42,835 | ₩43,908 | ₩41,158 | ₩41,400 | -3.35% | 102.2만 |
|---|
| 2026.09.17 | ₩45,490 | ₩46,362 | ₩42,499 | ₩42,580 | -6.40% | 79.8만 |
|---|
| 2026.09.16 | ₩45,597 | ₩46,939 | ₩42,955 | ₩43,492 | -4.62% | 97.5만 |
|---|
| 2026.09.15 | ₩45,369 | ₩46,643 | ₩44,699 | ₩45,208 | -0.35% | 47.4만 |
|---|
| 2026.09.14 | ₩46,308 | ₩47,716 | ₩44,793 | ₩44,980 | -2.87% | 57.7만 |
|---|
| 2026.09.11 | ₩46,469 | ₩50,157 | ₩46,308 | ₩47,810 | +2.89% | 39.1만 |
|---|
| 2026.09.10 | ₩44,753 | ₩46,858 | ₩44,565 | ₩45,745 | +2.22% | 36만 |
|---|
| 2026.09.09 | ₩50,519 | ₩52,189 | ₩46,134 | ₩46,362 | -8.23% | 50.9만 |
|---|
| 2026.09.08 | ₩48,280 | ₩51,632 | ₩47,985 | ₩51,257 | +6.17% | 40.1만 |
|---|
| 2026.09.04 | ₩47,113 | ₩49,633 | ₩47,113 | ₩48,856 | +3.70% | 32만 |
|---|
| 2026.09.03 | ₩48,119 | ₩48,950 | ₩46,563 | ₩47,408 | -1.48% | 33.1만 |
|---|
| 2026.09.02 | ₩49,406 | ₩49,607 | ₩47,086 | ₩47,529 | -3.80% | 53.2만 |
|---|
| 2026.09.01 | ₩48,601 | ₩50,948 | ₩48,011 | ₩48,293 | -0.63% | 59만 |
|---|
| 2026.08.31 | ₩50,774 | ₩50,969 | ₩47,923 | ₩49,594 | -2.32% | 96.8만 |
|---|
| 2026.08.28 | ₩55,441 | ₩56,876 | ₩50,828 | ₩51,015 | -7.98% | 56.9만 |
|---|
| 2026.08.27 | ₩56,259 | ₩57,372 | ₩55,133 | ₩55,441 | -1.45% | 41.4만 |
|---|
| 2026.08.26 | ₩57,520 | ₩58,204 | ₩55,414 | ₩55,414 | -3.66% | 32.4만 |
|---|
| 2026.08.25 | ₩56,916 | ₩58,231 | ₩55,515 | ₩58,056 | +2.00% | 28.2만 |
|---|
| 2026.08.24 | ₩57,238 | ₩57,238 | ₩54,596 | ₩55,294 | -3.40% | 32.4만 |
|---|
| 2026.08.21 | ₩57,614 | ₩58,660 | ₩54,583 | ₩58,338 | +1.26% | 82.4만 |
|---|
| 2026.08.20 | ₩57,842 | ₩58,619 | ₩54,931 | ₩56,661 | -2.04% | 46.5만 |
|---|
| 2026.08.19 | ₩60,122 | ₩60,531 | ₩56,071 | ₩58,110 | -3.35% | 95.2만 |
|---|
| 2026.08.18 | ₩55,750 | ₩60,752 | ₩54,261 | ₩60,537 | +8.59% | 144.8만 |
|---|
| 2026.08.17 | ₩53,443 | ₩54,985 | ₩50,975 | ₩52,611 | -1.56% | 65.8만 |
|---|
| 2026.08.14 | ₩46,268 | ₩53,859 | ₩46,268 | ₩52,866 | +14.26% | 134.7만 |
|---|
| 2026.08.13 | ₩48,521 | ₩48,883 | ₩46,268 | ₩46,483 | -4.20% | 104.2만 |
|---|
| 2026.08.12 | ₩51,780 | ₩52,289 | ₩47,783 | ₩48,239 | -6.84% | 183.1만 |
|---|
| 2026.08.11 | ₩68,503 | ₩71,756 | ₩51,203 | ₩51,324 | -25.08% | 366.6만 |
|---|
| 2026.08.10 | ₩85,213 | ₩86,843 | ₩80,298 | ₩80,466 | -5.57% | 43.8만 |
|---|
| 2026.08.07 | ₩87,051 | ₩88,861 | ₩83,738 | ₩85,830 | -1.40% | 20.5만 |
|---|
| 2026.08.06 | ₩84,409 | ₩88,888 | ₩82,773 | ₩83,980 | -0.51% | 24.1만 |
|---|
| 2026.08.05 | ₩86,085 | ₩88,432 | ₩84,161 | ₩84,825 | -1.46% | 34.2만 |
|---|
| 2026.08.04 | ₩87,399 | ₩89,304 | ₩83,269 | ₩85,737 | -1.90% | 53만 |
|---|
| 2026.08.03 | ₩84,436 | ₩85,656 | ₩80,057 | ₩84,583 | +0.17% | 46.5만 |
|---|
| 2026.07.31 | ₩86,394 | ₩87,969 | ₩82,330 | ₩83,001 | -3.93% | 34.7만 |
|---|
| 2026.07.30 | ₩81,807 | ₩86,548 | ₩81,807 | ₩84,436 | +3.21% | 40.5만 |
|---|
| 2026.07.29 | ₩79,648 | ₩82,169 | ₩75,464 | ₩78,843 | -1.01% | 78만 |
|---|
| 2026.07.28 | ₩82,920 | ₩84,087 | ₩75,934 | ₩80,801 | -2.56% | 41.5만 |
|---|
| 2026.07.27 | ₩84,851 | ₩87,413 | ₩81,747 | ₩84,838 | -0.02% | 44.3만 |
|---|
| 2026.07.24 | ₩95,580 | ₩97,324 | ₩83,805 | ₩84,892 | -11.18% | 67.4만 |
|---|
| 2026.07.23 | ₩92,442 | ₩96,546 | ₩91,255 | ₩95,580 | +3.39% | 33.8만 |
|---|
| 2026.07.22 | ₩97,672 | ₩99,362 | ₩93,897 | ₩94,118 | -3.64% | 31.7만 |
|---|
| 2026.07.21 | ₩95,164 | ₩99,966 | ₩93,542 | ₩99,188 | +4.23% | 40.4만 |
|---|
| 2026.07.20 | ₩94,856 | ₩98,906 | ₩90,699 | ₩92,871 | -2.09% | 47.1만 |
|---|
| 2026.07.17 | ₩93,662 | ₩99,228 | ₩90,638 | ₩95,527 | +1.99% | 230.4만 |
|---|
| 2026.07.16 | ₩92,415 | ₩97,431 | ₩91,423 | ₩95,741 | +3.60% | 74.6만 |
|---|
| 2026.07.15 | ₩98,584 | ₩100,483 | ₩91,047 | ₩94,896 | -3.74% | 76.9만 |
|---|
| 2026.07.14 | ₩87,185 | ₩96,546 | ₩87,172 | ₩93,501 | +7.25% | 76.6만 |
|---|
| 2026.07.13 | ₩89,921 | ₩92,026 | ₩85,522 | ₩86,984 | -3.27% | 42.6만 |
|---|
| 2026.07.10 | ₩93,206 | ₩95,842 | ₩89,036 | ₩91,383 | -1.96% | 55.9만 |
|---|
| 2026.07.09 | ₩95,553 | ₩97,831 | ₩90,732 | ₩94,695 | -0.90% | 49.9만 |
|---|
| 2026.07.08 | ₩99,255 | ₩103,922 | ₩90,531 | ₩91,584 | -7.73% | 81.3만 |
|---|
| 2026.07.07 | ₩103,479 | ₩105,903 | ₩97,270 | ₩101,722 | -1.70% | 69.8만 |
|---|
| 2026.07.06 | ₩100,006 | ₩109,125 | ₩99,805 | ₩107,409 | +7.40% | 97.4만 |
|---|
| 2026.07.02 | ₩115,335 | ₩115,992 | ₩97,833 | ₩99,577 | -13.66% | 153.6만 |
|---|
| 2026.07.01 | ₩126,063 | ₩129,282 | ₩114,242 | ₩115,335 | -8.51% | 115만 |
|---|
| 2026.06.30 | ₩124,535 | ₩128,397 | ₩119,961 | ₩126,332 | +1.44% | 99.6만 |
|---|
| 2026.06.29 | ₩122,181 | ₩127,685 | ₩120,136 | ₩126,479 | +3.52% | 111만 |
|---|
| 2026.06.26 | ₩120,082 | ₩125,688 | ₩112,317 | ₩123,381 | +2.75% | 176.5만 |
|---|
| 2026.06.25 | ₩111,137 | ₩125,117 | ₩106,886 | ₩123,341 | +10.98% | 275.7만 |
|---|
| 2026.06.24 | ₩98,249 | ₩110,855 | ₩97,444 | ₩109,890 | +11.85% | 80만 |
|---|
| 2026.06.23 | ₩94,253 | ₩105,732 | ₩94,212 | ₩97,538 | +3.49% | 78.7만 |
|---|
| 2026.06.22 | ₩110,238 | ₩110,406 | ₩104,583 | ₩106,081 | -3.77% | 49.6만 |
|---|
| 2026.06.18 | ₩102,058 | ₩109,890 | ₩98,638 | ₩109,166 | +6.96% | 60.9만 |
|---|
| 2026.06.17 | ₩94,749 | ₩103,855 | ₩94,172 | ₩100,435 | +6.00% | 57.2만 |
|---|
| 2026.06.16 | ₩96,935 | ₩99,885 | ₩94,454 | ₩94,735 | -2.27% | 46.1만 |
|---|
| 2026.06.15 | ₩95,956 | ₩97,565 | ₩92,885 | ₩95,775 | -0.19% | 42.6만 |
|---|
| 2026.06.12 | ₩88,419 | ₩92,921 | ₩86,528 | ₩92,174 | +4.25% | 61.9만 |
|---|
| 2026.06.11 | ₩83,175 | ₩88,613 | ₩82,022 | ₩87,560 | +5.27% | 56.1만 |
|---|
| 2026.06.10 | ₩83,014 | ₩86,809 | ₩80,593 | ₩81,861 | -1.39% | 46.3만 |
|---|
| 2026.06.09 | ₩81,405 | ₩87,138 | ₩80,862 | ₩82,893 | +1.83% | 70.3만 |
|---|
| 2026.06.08 | ₩82,679 | ₩84,409 | ₩79,125 | ₩82,250 | -0.52% | 47.1만 |
|---|
| 2026.06.05 | ₩82,853 | ₩84,114 | ₩79,179 | ₩81,083 | -2.14% | 63.5만 |
|---|
| 2026.06.04 | ₩81,807 | ₩89,679 | ₩79,889 | ₩84,784 | +3.64% | 57만 |
|---|
| 2026.06.03 | ₩75,772 | ₩83,416 | ₩73,801 | ₩83,028 | +9.58% | 56.7만 |
|---|
| 2026.06.02 | ₩71,829 | ₩76,443 | ₩71,206 | ₩75,920 | +5.69% | 37.6만 |
|---|
| 2026.06.01 | ₩73,787 | ₩74,277 | ₩69,382 | ₩72,741 | -1.42% | 45.6만 |
|---|
| 2026.05.29 | ₩71,266 | ₩74,672 | ₩67,987 | ₩69,590 | -2.35% | 38.8만 |
|---|
| 2026.05.28 | ₩67,229 | ₩71,293 | ₩62,455 | ₩71,025 | +5.65% | 47.1만 |
|---|
| 2026.05.27 | ₩70,810 | ₩73,157 | ₩65,781 | ₩66,586 | -5.97% | 78.8만 |
|---|
| 2026.05.26 | ₩66,210 | ₩70,656 | ₩66,210 | ₩70,461 | +6.42% | 31.8만 |
|---|
| 2026.05.22 | ₩67,457 | ₩67,913 | ₩65,218 | ₩65,513 | -2.88% | 41.8만 |
|---|
| 2026.05.21 | ₩68,637 | ₩69,885 | ₩64,762 | ₩67,095 | -2.25% | 63.8만 |
|---|
| 2026.05.20 | ₩65,593 | ₩70,260 | ₩64,225 | ₩69,898 | +6.56% | 42.9만 |
|---|
| 2026.05.19 | ₩67,216 | ₩68,262 | ₩63,944 | ₩65,835 | -2.06% | 39.3만 |
|---|
| 2026.05.18 | ₩69,724 | ₩71,420 | ₩67,551 | ₩68,396 | -1.90% | 29.6만 |
|---|
| 2026.05.15 | ₩71,212 | ₩73,734 | ₩68,975 | ₩69,932 | -1.80% | 58.7만 |
|---|
| 2026.05.14 | ₩73,586 | ₩77,086 | ₩71,642 | ₩73,144 | -0.60% | 59.8만 |
|---|
| 2026.05.13 | ₩81,821 | ₩81,821 | ₩72,084 | ₩73,620 | -10.02% | 82.7만 |
|---|
| 2026.05.12 | ₩84,503 | ₩84,731 | ₩73,063 | ₩76,563 | -9.40% | 82.6만 |
|---|
| 2026.05.11 | ₩72,554 | ₩81,539 | ₩71,246 | ₩80,962 | +11.59% | 79.6만 |
|---|
| 2026.05.08 | ₩70,046 | ₩73,144 | ₩67,330 | ₩72,540 | +3.56% | 50.6만 |
|---|
| 2026.05.07 | ₩71,896 | ₩72,185 | ₩68,544 | ₩68,798 | -4.31% | 27.3만 |
|---|
| 2026.05.06 | ₩76,014 | ₩77,296 | ₩70,992 | ₩72,755 | -4.29% | 40.8만 |
|---|
| 2026.05.05 | ₩67,672 | ₩75,102 | ₩67,122 | ₩75,008 | +10.84% | 38.6만 |
|---|
| 2026.05.04 | ₩73,090 | ₩73,687 | ₩66,237 | ₩66,317 | -9.27% | 35.5만 |
|---|
| 2026.05.01 | ₩71,119 | ₩74,384 | ₩68,329 | ₩73,345 | +3.13% | 30.5만 |
|---|
| 2026.04.30 | ₩61,892 | ₩71,239 | ₩61,717 | ₩71,119 | +14.91% | 45.9만 |
|---|
| 2026.04.29 | ₩65,486 | ₩66,304 | ₩61,047 | ₩61,516 | -6.06% | 46.4만 |
|---|
| 2026.04.28 | ₩65,982 | ₩67,967 | ₩62,951 | ₩65,620 | -0.55% | 42.1만 |
|---|
| 2026.04.27 | ₩65,459 | ₩66,063 | ₩61,691 | ₩65,714 | +0.39% | 36.2만 |
|---|
| 2026.04.24 | ₩65,110 | ₩67,762 | ₩63,970 | ₩64,762 | -0.54% | 24.1만 |
|---|
| 2026.04.23 | ₩67,940 | ₩68,383 | ₩63,535 | ₩65,097 | -4.18% | 26.3만 |
|---|
| 2026.04.22 | ₩64,896 | ₩67,677 | ₩64,239 | ₩67,337 | +3.76% | 26.8만 |
|---|
| 2026.04.21 | ₩69,925 | ₩71,172 | ₩62,737 | ₩64,064 | -8.38% | 47.2만 |
|---|
| 2026.04.20 | ₩69,295 | ₩70,911 | ₩67,726 | ₩69,925 | +0.91% | 19만 |
|---|
| 2026.04.17 | ₩68,168 | ₩73,157 | ₩65,372 | ₩69,254 | +1.59% | 56.8만 |
|---|
| 2026.04.16 | ₩69,818 | ₩70,609 | ₩65,741 | ₩66,854 | -4.25% | 72.1만 |
|---|
| 2026.04.15 | ₩66,076 | ₩70,083 | ₩64,909 | ₩69,590 | +5.32% | 71.7만 |
|---|
| 2026.04.14 | ₩60,805 | ₩66,975 | ₩60,215 | ₩66,760 | +9.79% | 59.4만 |
|---|
| 2026.04.13 | ₩61,194 | ₩63,823 | ₩59,746 | ₩59,786 | -2.30% | 56.5만 |
|---|
| 2026.04.10 | ₩61,409 | ₩62,361 | ₩57,708 | ₩61,194 | -0.35% | 43.7만 |
|---|
| 2026.04.09 | ₩57,573 | ₩60,215 | ₩56,876 | ₩59,920 | +4.08% | 41.1만 |
|---|
| 2026.04.08 | ₩57,480 | ₩59,652 | ₩56,997 | ₩57,600 | +0.21% | 43.7만 |
|---|
| 2026.04.07 | ₩55,052 | ₩56,393 | ₩53,845 | ₩55,709 | +1.19% | 28.4만 |
|---|
| 2026.04.06 | ₩57,292 | ₩58,070 | ₩55,133 | ₩55,361 | -3.37% | 49.6만 |
|---|
| 2026.04.02 | ₩53,966 | ₩57,010 | ₩52,652 | ₩56,554 | +4.80% | 44.8만 |
|---|
| 2026.04.01 | ₩53,644 | ₩55,226 | ₩53,108 | ₩54,864 | +2.27% | 40.5만 |
|---|
| 2026.03.31 | ₩49,916 | ₩53,376 | ₩49,715 | ₩53,181 | +6.54% | 37.4만 |
|---|
| 2026.03.30 | ₩50,372 | ₩52,088 | ₩49,205 | ₩50,090 | -0.56% | 53.3만 |
|---|
| 2026.03.27 | ₩48,145 | ₩49,648 | ₩47,871 | ₩48,682 | +1.11% | 34.1만 |
|---|
| 2026.03.26 | ₩48,011 | ₩49,285 | ₩47,441 | ₩48,414 | +0.84% | 25.8만 |
|---|
| 2026.03.25 | ₩47,663 | ₩50,264 | ₩46,771 | ₩49,232 | +3.29% | 31.6만 |
|---|
| 2026.03.24 | ₩45,128 | ₩46,643 | ₩43,975 | ₩46,563 | +3.18% | 51.8만 |
|---|
| 2026.03.23 | ₩45,007 | ₩47,421 | ₩43,983 | ₩45,155 | +0.33% | 50.8만 |
|---|
| 2026.03.20 | ₩48,615 | ₩48,615 | ₩42,694 | ₩44,297 | -8.88% | 248.3만 |
|---|
| 2026.03.19 | ₩41,748 | ₩45,827 | ₩39,034 | ₩44,498 | +6.59% | 49.3만 |
|---|
| 2026.03.18 | ₩44,095 | ₩45,436 | ₩42,848 | ₩43,881 | -0.49% | 36.6만 |
|---|
| 2026.03.17 | ₩42,915 | ₩45,034 | ₩42,687 | ₩44,605 | +3.94% | 26.9만 |
|---|
| 2026.03.16 | ₩40,193 | ₩42,687 | ₩40,153 | ₩42,499 | +5.74% | 20.5만 |
|---|
| 2026.03.13 | ₩40,139 | ₩41,071 | ₩38,999 | ₩39,495 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩39,603 | ₩41,252 | ₩38,731 | ₩40,394 | +2.00% | 17.2만 |
|---|
| 2026.03.11 | ₩40,769 | ₩41,453 | ₩38,852 | ₩39,857 | -2.24% | 14.9만 |
|---|
| 2026.03.10 | ₩39,509 | ₩43,492 | ₩37,899 | ₩40,971 | +3.70% | 23.8만 |
|---|
| 2026.03.09 | ₩40,729 | ₩42,675 | ₩37,350 | ₩39,321 | -3.46% | 52.7만 |
|---|
| 2026.03.06 | ₩40,501 | ₩42,050 | ₩39,306 | ₩39,992 | -1.26% | 17.4만 |
|---|
| 2026.03.05 | ₩42,365 | ₩44,645 | ₩40,997 | ₩41,869 | -1.17% | 23.6만 |
|---|
| 2026.03.04 | ₩42,955 | ₩47,368 | ₩41,708 | ₩42,258 | -1.62% | 17만 |
|---|
| 2026.03.03 | ₩43,250 | ₩45,041 | ₩40,300 | ₩42,339 | -2.11% | 20.6만 |
|---|
| 2026.03.02 | ₩42,567 | ₩45,745 | ₩42,567 | ₩43,318 | +1.76% | 24.5만 |
|---|
| 2026.02.27 | ₩43,988 | ₩44,384 | ₩41,319 | ₩43,210 | -1.77% | 39.5만 |
|---|
| 2026.02.26 | ₩46,603 | ₩46,603 | ₩42,929 | ₩44,323 | -4.89% | 43.4만 |
|---|
| 2026.02.25 | ₩46,724 | ₩47,958 | ₩45,343 | ₩46,523 | -0.43% | 33.3만 |
|---|
| 2026.02.24 | ₩45,799 | ₩47,234 | ₩44,350 | ₩45,892 | +0.20% | 48만 |
|---|
| 2026.02.23 | ₩46,858 | ₩47,911 | ₩43,961 | ₩45,276 | -3.38% | 53.7만 |
|---|
| 2026.02.20 | ₩43,036 | ₩47,557 | ₩42,258 | ₩46,000 | +6.89% | 86.3만 |
|---|
| 2026.02.19 | ₩36,143 | ₩44,364 | ₩34,869 | ₩43,250 | +19.67% | 96.9만 |
|---|
| 2026.02.18 | ₩33,380 | ₩34,175 | ₩32,870 | ₩32,937 | -1.33% | 13.6만 |
|---|
| 2026.02.17 | ₩33,528 | ₩35,170 | ₩32,455 | ₩33,300 | -0.68% | 9만 |
|---|
| 2026.02.13 | ₩33,139 | ₩34,386 | ₩32,589 | ₩33,528 | +1.17% | 7.5만 |
|---|
| 2026.02.12 | ₩34,118 | ₩34,806 | ₩32,153 | ₩32,683 | -4.21% | 13만 |
|---|
| 2026.02.11 | ₩34,828 | ₩35,834 | ₩33,065 | ₩33,407 | -4.08% | 13만 |
|---|
| 2026.02.10 | ₩35,164 | ₩36,210 | ₩32,984 | ₩34,198 | -2.75% | 17.4만 |
|---|
| 2026.02.09 | ₩35,325 | ₩37,122 | ₩34,614 | ₩35,392 | +0.19% | 13.7만 |
|---|
| 2026.02.06 | ₩34,600 | ₩36,263 | ₩34,189 | ₩35,418 | +2.36% | 16.6만 |
|---|
| 2026.02.05 | ₩34,265 | ₩36,210 | ₩33,541 | ₩33,943 | -0.94% | 13.9만 |
|---|
| 2026.02.04 | ₩32,830 | ₩34,983 | ₩32,609 | ₩34,010 | +3.59% | 13.3만 |
|---|
| 2026.02.03 | ₩33,507 | ₩33,507 | ₩32,213 | ₩32,629 | -2.62% | 11.7만 |
|---|
| 2026.02.02 | ₩33,755 | ₩34,641 | ₩32,481 | ₩32,857 | -2.66% | 11.3만 |
|---|
| 2026.01.30 | ₩34,869 | ₩34,869 | ₩32,944 | ₩33,782 | -3.12% | 7.5만 |
|---|
| 2026.01.29 | ₩34,909 | ₩36,371 | ₩32,857 | ₩34,319 | -1.69% | 12.8만 |
|---|
| 2026.01.28 | ₩36,961 | ₩37,450 | ₩34,292 | ₩34,748 | -5.99% | 21.2만 |
|---|
| 2026.01.27 | ₩37,148 | ₩38,154 | ₩36,760 | ₩37,175 | +0.07% | 18.3만 |
|---|
| 2026.01.26 | ₩36,411 | ₩37,095 | ₩33,782 | ₩36,920 | +1.40% | 12.3만 |
|---|
| 2026.01.23 | ₩36,156 | ₩37,189 | ₩33,782 | ₩36,116 | -0.11% | 13.2만 |
|---|
| 2026.01.22 | ₩36,129 | ₩36,411 | ₩34,520 | ₩36,156 | +0.07% | 11.9만 |
|---|
| 2026.01.21 | ₩35,874 | ₩36,411 | ₩34,211 | ₩35,861 | -0.04% | 14.6만 |
|---|
| 2026.01.20 | ₩35,432 | ₩36,143 | ₩34,332 | ₩35,968 | +1.51% | 21.7만 |
|---|
| 2026.01.16 | ₩36,089 | ₩36,478 | ₩34,372 | ₩35,472 | -1.71% | 10.8만 |
|---|
| 2026.01.15 | ₩35,338 | ₩36,216 | ₩34,258 | ₩35,633 | +0.83% | 11.3만 |
|---|
| 2026.01.14 | ₩34,305 | ₩35,338 | ₩33,662 | ₩35,083 | +2.27% | 14.2만 |
|---|
| 2026.01.13 | ₩33,447 | ₩35,915 | ₩33,125 | ₩34,694 | +3.73% | 16.9만 |
|---|
| 2026.01.12 | ₩31,194 | ₩33,923 | ₩30,745 | ₩33,635 | +7.82% | 24만 |
|---|
| 2026.01.09 | ₩31,315 | ₩31,328 | ₩29,719 | ₩31,328 | +0.04% | 24.8만 |
|---|
| 2026.01.08 | ₩31,087 | ₩31,378 | ₩29,920 | ₩30,778 | -0.99% | 19.9만 |
|---|
| 2026.01.07 | ₩29,504 | ₩31,918 | ₩29,504 | ₩31,704 | +7.45% | 61.7만 |
|---|
| 2026.01.06 | ₩30,389 | ₩30,979 | ₩29,477 | ₩29,544 | -2.78% | 76.3만 |
|---|
| 2026.01.05 | ₩29,880 | ₩30,979 | ₩29,504 | ₩30,859 | +3.28% | 41.8만 |
|---|
| 2026.01.02 | ₩32,160 | ₩32,616 | ₩29,699 | ₩30,336 | -5.67% | 38.8만 |
|---|
| 2025.12.31 | ₩31,918 | ₩32,790 | ₩30,577 | ₩32,428 | +1.60% | 26.7만 |
|---|
| 2025.12.30 | ₩31,261 | ₩33,165 | ₩30,562 | ₩32,039 | +2.49% | 28.9만 |
|---|
| 2025.12.29 | ₩31,449 | ₩33,165 | ₩29,625 | ₩31,757 | +0.98% | 41.7만 |
|---|
| 2025.12.26 | ₩31,382 | ₩32,294 | ₩31,127 | ₩31,677 | +0.94% | 7.7만 |
|---|
| 2025.12.24 | ₩31,409 | ₩32,314 | ₩31,228 | ₩31,462 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩30,845 | ₩32,535 | ₩30,510 | ₩31,851 | +3.26% | 31.9만 |
|---|
| 2025.12.22 | ₩32,267 | ₩32,267 | ₩30,845 | ₩30,845 | -4.41% | 23.6만 |
|---|
| 2025.12.19 | ₩32,978 | ₩32,978 | ₩31,248 | ₩32,267 | -2.16% | 21.9만 |
|---|
| 2025.12.18 | ₩32,186 | ₩32,857 | ₩31,071 | ₩32,562 | +1.17% | 15.7만 |
|---|
| 2025.12.17 | ₩34,493 | ₩34,533 | ₩30,175 | ₩32,052 | -7.08% | 45.6만 |
|---|
| 2025.12.16 | ₩37,457 | ₩37,477 | ₩31,650 | ₩34,560 | -7.73% | 55.9만 |
|---|
| 2025.12.15 | ₩39,160 | ₩39,160 | ₩34,591 | ₩37,859 | -3.32% | 45.3만 |
|---|
| 2025.12.12 | ₩33,876 | ₩39,898 | ₩32,300 | ₩39,764 | +17.38% | 84.7만 |
|---|
| 2025.12.11 | ₩30,845 | ₩34,667 | ₩30,845 | ₩33,943 | +10.04% | 115.3만 |
|---|
| 2025.12.10 | ₩30,845 | ₩31,972 | ₩30,483 | ₩31,516 | +2.17% | 359.6만 |
|---|