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 | ₩33,527 | ₩34,063 | ₩26,030 | ₩28,323 | -15.52% | 349.8만 |
| 2026.10.08 | ₩34,211 | ₩34,559 | ₩32,266 | ₩33,607 | -1.76% | 56.9만 |
| 2026.10.07 | ₩37,818 | ₩37,818 | ₩33,782 | ₩34,962 | -7.55% | 60만 |
| 2026.10.06 | ₩38,744 | ₩39,924 | ₩38,086 | ₩38,516 | -0.59% | 26.3만 |
| 2026.10.05 | ₩41,144 | ₩42,658 | ₩38,301 | ₩38,502 | -6.42% | 40.6만 |
| 2026.10.02 | ₩40,621 | ₩42,043 | ₩40,058 | ₩41,211 | +1.45% | 40.5만 |
| 2026.10.01 | ₩40,634 | ₩42,376 | ₩38,006 | ₩39,883 | -1.85% | 64만 |
| 2026.09.30 | ₩37,429 | ₩41,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,037 |
| +9.64% |
| 121.5만 |
| 2026.09.29 | ₩37,469 | ₩38,033 | ₩36,370 | ₩36,705 | -2.04% | 67.9만 |
|---|
| 2026.09.28 | ₩37,014 | ₩38,247 | ₩35,887 | ₩37,174 | +0.43% | 67.4만 |
|---|
| 2026.09.25 | ₩37,443 | ₩38,473 | ₩36,611 | ₩37,577 | +0.36% | 86.8만 |
|---|
| 2026.09.24 | ₩37,993 | ₩38,241 | ₩36,906 | ₩36,933 | -2.79% | 55.1만 |
|---|
| 2026.09.23 | ₩40,232 | ₩40,252 | ₩38,328 | ₩38,462 | -4.40% | 45.6만 |
|---|
| 2026.09.22 | ₩42,767 | ₩42,767 | ₩39,830 | ₩40,380 | -5.58% | 56.3만 |
|---|
| 2026.09.21 | ₩42,847 | ₩43,826 | ₩40,889 | ₩42,271 | -1.35% | 68.9만 |
|---|
| 2026.09.18 | ₩42,834 | ₩43,907 | ₩41,157 | ₩41,399 | -3.35% | 102.2만 |
|---|
| 2026.09.17 | ₩45,489 | ₩46,361 | ₩42,499 | ₩42,579 | -6.40% | 79.8만 |
|---|
| 2026.09.16 | ₩45,596 | ₩46,937 | ₩42,954 | ₩43,491 | -4.62% | 97.5만 |
|---|
| 2026.09.15 | ₩45,368 | ₩46,642 | ₩44,698 | ₩45,207 | -0.35% | 47.4만 |
|---|
| 2026.09.14 | ₩46,307 | ₩47,715 | ₩44,792 | ₩44,979 | -2.87% | 57.7만 |
|---|
| 2026.09.11 | ₩46,468 | ₩50,156 | ₩46,307 | ₩47,809 | +2.89% | 39.1만 |
|---|
| 2026.09.10 | ₩44,752 | ₩46,857 | ₩44,564 | ₩45,744 | +2.22% | 36만 |
|---|
| 2026.09.09 | ₩50,518 | ₩52,188 | ₩46,133 | ₩46,361 | -8.23% | 50.9만 |
|---|
| 2026.09.08 | ₩48,279 | ₩51,631 | ₩47,983 | ₩51,256 | +6.17% | 40.1만 |
|---|
| 2026.09.04 | ₩47,112 | ₩49,632 | ₩47,112 | ₩48,855 | +3.70% | 32만 |
|---|
| 2026.09.03 | ₩48,118 | ₩48,949 | ₩46,562 | ₩47,407 | -1.48% | 33.1만 |
|---|
| 2026.09.02 | ₩49,405 | ₩49,606 | ₩47,085 | ₩47,528 | -3.80% | 53.2만 |
|---|
| 2026.09.01 | ₩48,600 | ₩50,947 | ₩48,010 | ₩48,292 | -0.63% | 59만 |
|---|
| 2026.08.31 | ₩50,773 | ₩50,967 | ₩47,922 | ₩49,593 | -2.32% | 96.8만 |
|---|
| 2026.08.28 | ₩55,440 | ₩56,875 | ₩50,827 | ₩51,014 | -7.98% | 56.9만 |
|---|
| 2026.08.27 | ₩56,258 | ₩57,371 | ₩55,131 | ₩55,440 | -1.45% | 41.4만 |
|---|
| 2026.08.26 | ₩57,518 | ₩58,202 | ₩55,413 | ₩55,413 | -3.66% | 32.4만 |
|---|
| 2026.08.25 | ₩56,915 | ₩58,229 | ₩55,514 | ₩58,055 | +2.00% | 28.2만 |
|---|
| 2026.08.24 | ₩57,237 | ₩57,237 | ₩54,595 | ₩55,292 | -3.40% | 32.4만 |
|---|
| 2026.08.21 | ₩57,612 | ₩58,658 | ₩54,582 | ₩58,337 | +1.26% | 82.4만 |
|---|
| 2026.08.20 | ₩57,840 | ₩58,618 | ₩54,930 | ₩56,660 | -2.04% | 46.5만 |
|---|
| 2026.08.19 | ₩60,120 | ₩60,529 | ₩56,070 | ₩58,109 | -3.35% | 95.2만 |
|---|
| 2026.08.18 | ₩55,748 | ₩60,750 | ₩54,260 | ₩60,536 | +8.59% | 144.8만 |
|---|
| 2026.08.17 | ₩53,442 | ₩54,984 | ₩50,974 | ₩52,610 | -1.56% | 65.8만 |
|---|
| 2026.08.14 | ₩46,267 | ₩53,857 | ₩46,267 | ₩52,865 | +14.26% | 134.7만 |
|---|
| 2026.08.13 | ₩48,520 | ₩48,882 | ₩46,267 | ₩46,481 | -4.20% | 104.2만 |
|---|
| 2026.08.12 | ₩51,779 | ₩52,288 | ₩47,782 | ₩48,238 | -6.84% | 183.1만 |
|---|
| 2026.08.11 | ₩68,502 | ₩71,754 | ₩51,202 | ₩51,323 | -25.08% | 366.6만 |
|---|
| 2026.08.10 | ₩85,212 | ₩86,841 | ₩80,297 | ₩80,464 | -5.57% | 43.8만 |
|---|
| 2026.08.07 | ₩87,049 | ₩88,859 | ₩83,736 | ₩85,828 | -1.40% | 20.5만 |
|---|
| 2026.08.06 | ₩84,407 | ₩88,886 | ₩82,771 | ₩83,978 | -0.51% | 24.1만 |
|---|
| 2026.08.05 | ₩86,083 | ₩88,430 | ₩84,159 | ₩84,823 | -1.46% | 34.2만 |
|---|
| 2026.08.04 | ₩87,398 | ₩89,302 | ₩83,267 | ₩85,735 | -1.90% | 53만 |
|---|
| 2026.08.03 | ₩84,434 | ₩85,654 | ₩80,055 | ₩84,581 | +0.17% | 46.5만 |
|---|
| 2026.07.31 | ₩86,392 | ₩87,967 | ₩82,328 | ₩82,999 | -3.93% | 34.7만 |
|---|
| 2026.07.30 | ₩81,805 | ₩86,546 | ₩81,805 | ₩84,434 | +3.21% | 40.5만 |
|---|
| 2026.07.29 | ₩79,646 | ₩82,167 | ₩75,462 | ₩78,842 | -1.01% | 78만 |
|---|
| 2026.07.28 | ₩82,918 | ₩84,085 | ₩75,933 | ₩80,799 | -2.56% | 41.5만 |
|---|
| 2026.07.27 | ₩84,849 | ₩87,411 | ₩81,745 | ₩84,836 | -0.02% | 44.3만 |
|---|
| 2026.07.24 | ₩95,578 | ₩97,321 | ₩83,803 | ₩84,890 | -11.18% | 67.4만 |
|---|
| 2026.07.23 | ₩92,440 | ₩96,544 | ₩91,253 | ₩95,578 | +3.39% | 33.8만 |
|---|
| 2026.07.22 | ₩97,670 | ₩99,360 | ₩93,895 | ₩94,116 | -3.64% | 31.7만 |
|---|
| 2026.07.21 | ₩95,162 | ₩99,963 | ₩93,540 | ₩99,186 | +4.23% | 40.4만 |
|---|
| 2026.07.20 | ₩94,854 | ₩98,904 | ₩90,697 | ₩92,869 | -2.09% | 47.1만 |
|---|
| 2026.07.17 | ₩93,660 | ₩99,226 | ₩90,636 | ₩95,524 | +1.99% | 230.4만 |
|---|
| 2026.07.16 | ₩92,413 | ₩97,429 | ₩91,421 | ₩95,739 | +3.60% | 74.6만 |
|---|
| 2026.07.15 | ₩98,582 | ₩100,481 | ₩91,045 | ₩94,894 | -3.74% | 76.9만 |
|---|
| 2026.07.14 | ₩87,183 | ₩96,544 | ₩87,170 | ₩93,499 | +7.25% | 76.6만 |
|---|
| 2026.07.13 | ₩89,919 | ₩92,024 | ₩85,520 | ₩86,982 | -3.27% | 42.6만 |
|---|
| 2026.07.10 | ₩93,204 | ₩95,840 | ₩89,034 | ₩91,381 | -1.96% | 55.9만 |
|---|
| 2026.07.09 | ₩95,551 | ₩97,828 | ₩90,730 | ₩94,693 | -0.90% | 49.9만 |
|---|
| 2026.07.08 | ₩99,253 | ₩103,920 | ₩90,529 | ₩91,582 | -7.73% | 81.3만 |
|---|
| 2026.07.07 | ₩103,477 | ₩105,900 | ₩97,268 | ₩101,720 | -1.70% | 69.8만 |
|---|
| 2026.07.06 | ₩100,004 | ₩109,123 | ₩99,802 | ₩107,406 | +7.40% | 97.4만 |
|---|
| 2026.07.02 | ₩115,332 | ₩115,989 | ₩97,831 | ₩99,574 | -13.66% | 153.6만 |
|---|
| 2026.07.01 | ₩126,061 | ₩129,279 | ₩114,239 | ₩115,332 | -8.51% | 115만 |
|---|
| 2026.06.30 | ₩124,532 | ₩128,394 | ₩119,959 | ₩126,329 | +1.44% | 99.6만 |
|---|
| 2026.06.29 | ₩122,178 | ₩127,682 | ₩120,133 | ₩126,476 | +3.52% | 111만 |
|---|
| 2026.06.26 | ₩120,079 | ₩125,685 | ₩112,315 | ₩123,378 | +2.75% | 176.5만 |
|---|
| 2026.06.25 | ₩111,134 | ₩125,114 | ₩106,883 | ₩123,338 | +10.98% | 275.7만 |
|---|
| 2026.06.24 | ₩98,247 | ₩110,853 | ₩97,442 | ₩109,887 | +11.85% | 80만 |
|---|
| 2026.06.23 | ₩94,250 | ₩105,730 | ₩94,210 | ₩97,536 | +3.49% | 78.7만 |
|---|
| 2026.06.22 | ₩110,236 | ₩110,404 | ₩104,581 | ₩106,079 | -3.77% | 49.6만 |
|---|
| 2026.06.18 | ₩102,055 | ₩109,887 | ₩98,636 | ₩109,163 | +6.96% | 60.9만 |
|---|
| 2026.06.17 | ₩94,747 | ₩103,852 | ₩94,170 | ₩100,433 | +6.00% | 57.2만 |
|---|
| 2026.06.16 | ₩96,933 | ₩99,883 | ₩94,452 | ₩94,733 | -2.27% | 46.1만 |
|---|
| 2026.06.15 | ₩95,954 | ₩97,563 | ₩92,883 | ₩95,773 | -0.19% | 42.6만 |
|---|
| 2026.06.12 | ₩88,417 | ₩92,919 | ₩86,526 | ₩92,172 | +4.25% | 61.9만 |
|---|
| 2026.06.11 | ₩83,173 | ₩88,611 | ₩82,020 | ₩87,558 | +5.27% | 56.1만 |
|---|
| 2026.06.10 | ₩83,012 | ₩86,807 | ₩80,592 | ₩81,859 | -1.39% | 46.3만 |
|---|
| 2026.06.09 | ₩81,403 | ₩87,136 | ₩80,860 | ₩82,892 | +1.83% | 70.3만 |
|---|
| 2026.06.08 | ₩82,677 | ₩84,407 | ₩79,123 | ₩82,248 | -0.52% | 47.1만 |
|---|
| 2026.06.05 | ₩82,851 | ₩84,112 | ₩79,177 | ₩81,081 | -2.14% | 63.5만 |
|---|
| 2026.06.04 | ₩81,805 | ₩89,677 | ₩79,888 | ₩84,782 | +3.64% | 57만 |
|---|
| 2026.06.03 | ₩75,770 | ₩83,415 | ₩73,799 | ₩83,026 | +9.58% | 56.7만 |
|---|
| 2026.06.02 | ₩71,828 | ₩76,441 | ₩71,204 | ₩75,918 | +5.69% | 37.6만 |
|---|
| 2026.06.01 | ₩73,786 | ₩74,275 | ₩69,380 | ₩72,740 | -1.42% | 45.6만 |
|---|
| 2026.05.29 | ₩71,264 | ₩74,671 | ₩67,986 | ₩69,588 | -2.35% | 38.8만 |
|---|
| 2026.05.28 | ₩67,228 | ₩71,291 | ₩62,454 | ₩71,023 | +5.65% | 47.1만 |
|---|
| 2026.05.27 | ₩70,808 | ₩73,155 | ₩65,779 | ₩66,584 | -5.97% | 78.8만 |
|---|
| 2026.05.26 | ₩66,209 | ₩70,654 | ₩66,209 | ₩70,460 | +6.42% | 31.8만 |
|---|
| 2026.05.22 | ₩67,456 | ₩67,912 | ₩65,216 | ₩65,511 | -2.88% | 41.8만 |
|---|
| 2026.05.21 | ₩68,636 | ₩69,883 | ₩64,760 | ₩67,094 | -2.25% | 63.8만 |
|---|
| 2026.05.20 | ₩65,592 | ₩70,259 | ₩64,224 | ₩69,897 | +6.56% | 42.9만 |
|---|
| 2026.05.19 | ₩67,214 | ₩68,260 | ₩63,942 | ₩65,833 | -2.06% | 39.3만 |
|---|
| 2026.05.18 | ₩69,722 | ₩71,419 | ₩67,550 | ₩68,395 | -1.90% | 29.6만 |
|---|
| 2026.05.15 | ₩71,211 | ₩73,732 | ₩68,974 | ₩69,930 | -1.80% | 58.7만 |
|---|
| 2026.05.14 | ₩73,585 | ₩77,085 | ₩71,640 | ₩73,142 | -0.60% | 59.8만 |
|---|
| 2026.05.13 | ₩81,819 | ₩81,819 | ₩72,083 | ₩73,618 | -10.02% | 82.7만 |
|---|
| 2026.05.12 | ₩84,501 | ₩84,729 | ₩73,061 | ₩76,562 | -9.40% | 82.6만 |
|---|
| 2026.05.11 | ₩72,552 | ₩81,537 | ₩71,244 | ₩80,960 | +11.59% | 79.6만 |
|---|
| 2026.05.08 | ₩70,044 | ₩73,142 | ₩67,328 | ₩72,538 | +3.56% | 50.6만 |
|---|
| 2026.05.07 | ₩71,895 | ₩72,183 | ₩68,542 | ₩68,797 | -4.31% | 27.3만 |
|---|
| 2026.05.06 | ₩76,012 | ₩77,294 | ₩70,991 | ₩72,753 | -4.29% | 40.8만 |
|---|
| 2026.05.05 | ₩67,670 | ₩75,100 | ₩67,121 | ₩75,006 | +10.84% | 38.6만 |
|---|
| 2026.05.04 | ₩73,088 | ₩73,685 | ₩66,235 | ₩66,316 | -9.27% | 35.5만 |
|---|
| 2026.05.01 | ₩71,117 | ₩74,382 | ₩68,328 | ₩73,343 | +3.13% | 30.5만 |
|---|
| 2026.04.30 | ₩61,890 | ₩71,238 | ₩61,716 | ₩71,117 | +14.91% | 45.9만 |
|---|
| 2026.04.29 | ₩65,484 | ₩66,302 | ₩61,046 | ₩61,515 | -6.06% | 46.4만 |
|---|
| 2026.04.28 | ₩65,981 | ₩67,965 | ₩62,950 | ₩65,619 | -0.55% | 42.1만 |
|---|
| 2026.04.27 | ₩65,458 | ₩66,061 | ₩61,689 | ₩65,712 | +0.39% | 36.2만 |
|---|
| 2026.04.24 | ₩65,109 | ₩67,760 | ₩63,969 | ₩64,760 | -0.54% | 24.1만 |
|---|
| 2026.04.23 | ₩67,939 | ₩68,381 | ₩63,533 | ₩65,096 | -4.18% | 26.3만 |
|---|
| 2026.04.22 | ₩64,894 | ₩67,676 | ₩64,237 | ₩67,335 | +3.76% | 26.8만 |
|---|
| 2026.04.21 | ₩69,923 | ₩71,171 | ₩62,735 | ₩64,063 | -8.38% | 47.2만 |
|---|
| 2026.04.20 | ₩69,293 | ₩70,909 | ₩67,724 | ₩69,923 | +0.91% | 19만 |
|---|
| 2026.04.17 | ₩68,167 | ₩73,155 | ₩65,370 | ₩69,253 | +1.59% | 56.8만 |
|---|
| 2026.04.16 | ₩69,816 | ₩70,607 | ₩65,739 | ₩66,852 | -4.25% | 72.1만 |
|---|
| 2026.04.15 | ₩66,075 | ₩70,082 | ₩64,908 | ₩69,588 | +5.32% | 71.7만 |
|---|
| 2026.04.14 | ₩60,804 | ₩66,973 | ₩60,214 | ₩66,758 | +9.79% | 59.4만 |
|---|
| 2026.04.13 | ₩61,193 | ₩63,822 | ₩59,745 | ₩59,785 | -2.30% | 56.5만 |
|---|
| 2026.04.10 | ₩61,408 | ₩62,360 | ₩57,706 | ₩61,193 | -0.35% | 43.7만 |
|---|
| 2026.04.09 | ₩57,572 | ₩60,214 | ₩56,875 | ₩59,919 | +4.08% | 41.1만 |
|---|
| 2026.04.08 | ₩57,478 | ₩59,651 | ₩56,995 | ₩57,599 | +0.21% | 43.7만 |
|---|
| 2026.04.07 | ₩55,051 | ₩56,392 | ₩53,844 | ₩55,708 | +1.19% | 28.4만 |
|---|
| 2026.04.06 | ₩57,291 | ₩58,068 | ₩55,131 | ₩55,359 | -3.37% | 49.6만 |
|---|
| 2026.04.02 | ₩53,965 | ₩57,009 | ₩52,650 | ₩56,553 | +4.80% | 44.8만 |
|---|
| 2026.04.01 | ₩53,643 | ₩55,225 | ₩53,106 | ₩54,863 | +2.27% | 40.5만 |
|---|
| 2026.03.31 | ₩49,915 | ₩53,375 | ₩49,713 | ₩53,180 | +6.54% | 37.4만 |
|---|
| 2026.03.30 | ₩50,371 | ₩52,087 | ₩49,204 | ₩50,089 | -0.56% | 53.3만 |
|---|
| 2026.03.27 | ₩48,144 | ₩49,646 | ₩47,869 | ₩48,681 | +1.11% | 34.1만 |
|---|
| 2026.03.26 | ₩48,010 | ₩49,284 | ₩47,440 | ₩48,413 | +0.84% | 25.8만 |
|---|
| 2026.03.25 | ₩47,662 | ₩50,263 | ₩46,770 | ₩49,231 | +3.29% | 31.6만 |
|---|
| 2026.03.24 | ₩45,127 | ₩46,642 | ₩43,974 | ₩46,562 | +3.18% | 51.8만 |
|---|
| 2026.03.23 | ₩45,006 | ₩47,420 | ₩43,982 | ₩45,154 | +0.33% | 50.8만 |
|---|
| 2026.03.20 | ₩48,614 | ₩48,614 | ₩42,693 | ₩44,296 | -8.88% | 248.3만 |
|---|
| 2026.03.19 | ₩41,748 | ₩45,826 | ₩39,033 | ₩44,497 | +6.59% | 49.3만 |
|---|
| 2026.03.18 | ₩44,094 | ₩45,435 | ₩42,847 | ₩43,880 | -0.49% | 36.6만 |
|---|
| 2026.03.17 | ₩42,914 | ₩45,033 | ₩42,686 | ₩44,604 | +3.94% | 26.9만 |
|---|
| 2026.03.16 | ₩40,192 | ₩42,686 | ₩40,152 | ₩42,499 | +5.74% | 20.5만 |
|---|
| 2026.03.13 | ₩40,138 | ₩41,070 | ₩38,998 | ₩39,495 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩39,602 | ₩41,251 | ₩38,730 | ₩40,393 | +2.00% | 17.2만 |
|---|
| 2026.03.11 | ₩40,769 | ₩41,452 | ₩38,851 | ₩39,857 | -2.24% | 14.9만 |
|---|
| 2026.03.10 | ₩39,508 | ₩43,491 | ₩37,899 | ₩40,970 | +3.70% | 23.8만 |
|---|
| 2026.03.09 | ₩40,728 | ₩42,674 | ₩37,349 | ₩39,320 | -3.46% | 52.7만 |
|---|
| 2026.03.06 | ₩40,500 | ₩42,049 | ₩39,305 | ₩39,991 | -1.26% | 17.4만 |
|---|
| 2026.03.05 | ₩42,364 | ₩44,644 | ₩40,997 | ₩41,868 | -1.17% | 23.6만 |
|---|
| 2026.03.04 | ₩42,954 | ₩47,367 | ₩41,707 | ₩42,257 | -1.62% | 17만 |
|---|
| 2026.03.03 | ₩43,250 | ₩45,040 | ₩40,299 | ₩42,338 | -2.11% | 20.6만 |
|---|
| 2026.03.02 | ₩42,566 | ₩45,744 | ₩42,566 | ₩43,317 | +1.76% | 24.5만 |
|---|
| 2026.02.27 | ₩43,987 | ₩44,383 | ₩41,318 | ₩43,209 | -1.77% | 39.5만 |
|---|
| 2026.02.26 | ₩46,602 | ₩46,602 | ₩42,928 | ₩44,322 | -4.89% | 43.4만 |
|---|
| 2026.02.25 | ₩46,723 | ₩47,957 | ₩45,342 | ₩46,522 | -0.43% | 33.3만 |
|---|
| 2026.02.24 | ₩45,798 | ₩47,232 | ₩44,349 | ₩45,891 | +0.20% | 48만 |
|---|
| 2026.02.23 | ₩46,857 | ₩47,910 | ₩43,960 | ₩45,275 | -3.38% | 53.7만 |
|---|
| 2026.02.20 | ₩43,035 | ₩47,556 | ₩42,257 | ₩45,999 | +6.89% | 86.3만 |
|---|
| 2026.02.19 | ₩36,142 | ₩44,363 | ₩34,868 | ₩43,250 | +19.67% | 96.9만 |
|---|
| 2026.02.18 | ₩33,379 | ₩34,174 | ₩32,870 | ₩32,937 | -1.33% | 13.6만 |
|---|
| 2026.02.17 | ₩33,527 | ₩35,170 | ₩32,454 | ₩33,299 | -0.68% | 9만 |
|---|
| 2026.02.13 | ₩33,138 | ₩34,385 | ₩32,588 | ₩33,527 | +1.17% | 7.5만 |
|---|
| 2026.02.12 | ₩34,117 | ₩34,805 | ₩32,152 | ₩32,682 | -4.21% | 13만 |
|---|
| 2026.02.11 | ₩34,828 | ₩35,833 | ₩33,064 | ₩33,406 | -4.08% | 13만 |
|---|
| 2026.02.10 | ₩35,163 | ₩36,209 | ₩32,984 | ₩34,197 | -2.75% | 17.4만 |
|---|
| 2026.02.09 | ₩35,324 | ₩37,121 | ₩34,613 | ₩35,391 | +0.19% | 13.7만 |
|---|
| 2026.02.06 | ₩34,600 | ₩36,263 | ₩34,188 | ₩35,418 | +2.36% | 16.6만 |
|---|
| 2026.02.05 | ₩34,264 | ₩36,209 | ₩33,540 | ₩33,942 | -0.94% | 13.9만 |
|---|
| 2026.02.04 | ₩32,829 | ₩34,982 | ₩32,608 | ₩34,010 | +3.59% | 13.3만 |
|---|
| 2026.02.03 | ₩33,507 | ₩33,507 | ₩32,213 | ₩32,628 | -2.62% | 11.7만 |
|---|
| 2026.02.02 | ₩33,755 | ₩34,640 | ₩32,481 | ₩32,856 | -2.66% | 11.3만 |
|---|
| 2026.01.30 | ₩34,868 | ₩34,868 | ₩32,943 | ₩33,782 | -3.12% | 7.5만 |
|---|
| 2026.01.29 | ₩34,908 | ₩36,370 | ₩32,856 | ₩34,318 | -1.69% | 12.8만 |
|---|
| 2026.01.28 | ₩36,960 | ₩37,449 | ₩34,291 | ₩34,747 | -5.99% | 21.2만 |
|---|
| 2026.01.27 | ₩37,148 | ₩38,153 | ₩36,759 | ₩37,174 | +0.07% | 18.3만 |
|---|
| 2026.01.26 | ₩36,410 | ₩37,094 | ₩33,782 | ₩36,920 | +1.40% | 12.3만 |
|---|
| 2026.01.23 | ₩36,155 | ₩37,188 | ₩33,782 | ₩36,115 | -0.11% | 13.2만 |
|---|
| 2026.01.22 | ₩36,128 | ₩36,410 | ₩34,519 | ₩36,155 | +0.07% | 11.9만 |
|---|
| 2026.01.21 | ₩35,874 | ₩36,410 | ₩34,211 | ₩35,860 | -0.04% | 14.6만 |
|---|
| 2026.01.20 | ₩35,431 | ₩36,142 | ₩34,331 | ₩35,967 | +1.51% | 21.7만 |
|---|
| 2026.01.16 | ₩36,088 | ₩36,477 | ₩34,372 | ₩35,471 | -1.71% | 10.8만 |
|---|
| 2026.01.15 | ₩35,337 | ₩36,216 | ₩34,258 | ₩35,632 | +0.83% | 11.3만 |
|---|
| 2026.01.14 | ₩34,305 | ₩35,337 | ₩33,661 | ₩35,082 | +2.27% | 14.2만 |
|---|
| 2026.01.13 | ₩33,446 | ₩35,914 | ₩33,124 | ₩34,693 | +3.73% | 16.9만 |
|---|
| 2026.01.12 | ₩31,193 | ₩33,922 | ₩30,744 | ₩33,634 | +7.82% | 24만 |
|---|
| 2026.01.09 | ₩31,314 | ₩31,327 | ₩29,718 | ₩31,327 | +0.04% | 24.8만 |
|---|
| 2026.01.08 | ₩31,086 | ₩31,377 | ₩29,919 | ₩30,778 | -0.99% | 19.9만 |
|---|
| 2026.01.07 | ₩29,504 | ₩31,917 | ₩29,504 | ₩31,703 | +7.45% | 61.7만 |
|---|
| 2026.01.06 | ₩30,389 | ₩30,979 | ₩29,477 | ₩29,544 | -2.78% | 76.3만 |
|---|
| 2026.01.05 | ₩29,879 | ₩30,979 | ₩29,504 | ₩30,858 | +3.28% | 41.8만 |
|---|
| 2026.01.02 | ₩32,159 | ₩32,615 | ₩29,698 | ₩30,335 | -5.67% | 38.8만 |
|---|
| 2025.12.31 | ₩31,917 | ₩32,789 | ₩30,576 | ₩32,427 | +1.60% | 26.7만 |
|---|
| 2025.12.30 | ₩31,260 | ₩33,165 | ₩30,562 | ₩32,038 | +2.49% | 28.9만 |
|---|
| 2025.12.29 | ₩31,448 | ₩33,165 | ₩29,624 | ₩31,757 | +0.98% | 41.7만 |
|---|
| 2025.12.26 | ₩31,381 | ₩32,293 | ₩31,126 | ₩31,676 | +0.94% | 7.7만 |
|---|
| 2025.12.24 | ₩31,408 | ₩32,313 | ₩31,227 | ₩31,462 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩30,845 | ₩32,534 | ₩30,509 | ₩31,850 | +3.26% | 31.9만 |
|---|
| 2025.12.22 | ₩32,266 | ₩32,266 | ₩30,845 | ₩30,845 | -4.41% | 23.6만 |
|---|
| 2025.12.19 | ₩32,977 | ₩32,977 | ₩31,247 | ₩32,266 | -2.16% | 21.9만 |
|---|
| 2025.12.18 | ₩32,186 | ₩32,856 | ₩31,070 | ₩32,561 | +1.17% | 15.7만 |
|---|
| 2025.12.17 | ₩34,492 | ₩34,533 | ₩30,174 | ₩32,052 | -7.08% | 45.6만 |
|---|
| 2025.12.16 | ₩37,456 | ₩37,476 | ₩31,649 | ₩34,559 | -7.73% | 55.9만 |
|---|
| 2025.12.15 | ₩39,159 | ₩39,159 | ₩34,590 | ₩37,858 | -3.32% | 45.3만 |
|---|
| 2025.12.12 | ₩33,875 | ₩39,897 | ₩32,300 | ₩39,763 | +17.38% | 84.7만 |
|---|
| 2025.12.11 | ₩30,845 | ₩34,667 | ₩30,845 | ₩33,942 | +10.04% | 115.3만 |
|---|
| 2025.12.10 | ₩30,845 | ₩31,971 | ₩30,483 | ₩31,515 | +2.17% | 359.6만 |
|---|