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 | ₩33,523 | ₩34,059 | ₩26,027 | ₩28,320 | -15.52% | 349.8만 |
| 2026.10.08 | ₩34,206 | ₩34,555 | ₩32,262 | ₩33,603 | -1.76% | 56.9만 |
| 2026.10.07 | ₩37,813 | ₩37,813 | ₩33,777 | ₩34,957 | -7.55% | 60만 |
| 2026.10.06 | ₩38,739 | ₩39,919 | ₩38,082 | ₩38,511 | -0.59% | 26.3만 |
| 2026.10.05 | ₩41,139 | ₩42,653 | ₩38,296 | ₩38,497 | -6.42% | 40.6만 |
| 2026.10.02 | ₩40,616 | ₩42,037 | ₩40,053 | ₩41,206 | +1.45% | 40.5만 |
| 2026.10.01 | ₩40,629 | ₩42,371 | ₩38,001 | ₩39,878 | -1.85% | 64만 |
| 2026.09.30 | ₩37,425 | ₩41,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,032 |
| +9.64% |
| 121.5만 |
| 2026.09.29 | ₩37,465 | ₩38,028 | ₩36,365 | ₩36,700 | -2.04% | 67.9만 |
|---|
| 2026.09.28 | ₩37,009 | ₩38,242 | ₩35,882 | ₩37,170 | +0.43% | 67.4만 |
|---|
| 2026.09.25 | ₩37,438 | ₩38,468 | ₩36,607 | ₩37,572 | +0.36% | 86.8만 |
|---|
| 2026.09.24 | ₩37,988 | ₩38,236 | ₩36,902 | ₩36,928 | -2.79% | 55.1만 |
|---|
| 2026.09.23 | ₩40,227 | ₩40,247 | ₩38,323 | ₩38,457 | -4.40% | 45.6만 |
|---|
| 2026.09.22 | ₩42,761 | ₩42,761 | ₩39,825 | ₩40,374 | -5.58% | 56.3만 |
|---|
| 2026.09.21 | ₩42,842 | ₩43,821 | ₩40,884 | ₩42,265 | -1.35% | 68.9만 |
|---|
| 2026.09.18 | ₩42,828 | ₩43,901 | ₩41,152 | ₩41,394 | -3.35% | 102.2만 |
|---|
| 2026.09.17 | ₩45,483 | ₩46,355 | ₩42,493 | ₩42,574 | -6.40% | 79.8만 |
|---|
| 2026.09.16 | ₩45,591 | ₩46,932 | ₩42,949 | ₩43,485 | -4.62% | 97.5만 |
|---|
| 2026.09.15 | ₩45,363 | ₩46,637 | ₩44,692 | ₩45,202 | -0.35% | 47.4만 |
|---|
| 2026.09.14 | ₩46,301 | ₩47,709 | ₩44,786 | ₩44,974 | -2.87% | 57.7만 |
|---|
| 2026.09.11 | ₩46,462 | ₩50,150 | ₩46,301 | ₩47,803 | +2.89% | 39.1만 |
|---|
| 2026.09.10 | ₩44,746 | ₩46,851 | ₩44,558 | ₩45,738 | +2.22% | 36만 |
|---|
| 2026.09.09 | ₩50,512 | ₩52,181 | ₩46,127 | ₩46,355 | -8.23% | 50.9만 |
|---|
| 2026.09.08 | ₩48,272 | ₩51,625 | ₩47,977 | ₩51,249 | +6.17% | 40.1만 |
|---|
| 2026.09.04 | ₩47,106 | ₩49,625 | ₩47,106 | ₩48,849 | +3.70% | 32만 |
|---|
| 2026.09.03 | ₩48,111 | ₩48,943 | ₩46,556 | ₩47,401 | -1.48% | 33.1만 |
|---|
| 2026.09.02 | ₩49,399 | ₩49,600 | ₩47,079 | ₩47,521 | -3.80% | 53.2만 |
|---|
| 2026.09.01 | ₩48,594 | ₩50,941 | ₩48,004 | ₩48,286 | -0.63% | 59만 |
|---|
| 2026.08.31 | ₩50,766 | ₩50,961 | ₩47,916 | ₩49,586 | -2.32% | 96.8만 |
|---|
| 2026.08.28 | ₩55,433 | ₩56,868 | ₩50,820 | ₩51,008 | -7.98% | 56.9만 |
|---|
| 2026.08.27 | ₩56,251 | ₩57,364 | ₩55,124 | ₩55,433 | -1.45% | 41.4만 |
|---|
| 2026.08.26 | ₩57,511 | ₩58,195 | ₩55,406 | ₩55,406 | -3.66% | 32.4만 |
|---|
| 2026.08.25 | ₩56,908 | ₩58,222 | ₩55,507 | ₩58,048 | +2.00% | 28.2만 |
|---|
| 2026.08.24 | ₩57,230 | ₩57,230 | ₩54,588 | ₩55,285 | -3.40% | 32.4만 |
|---|
| 2026.08.21 | ₩57,605 | ₩58,651 | ₩54,575 | ₩58,329 | +1.26% | 82.4만 |
|---|
| 2026.08.20 | ₩57,833 | ₩58,611 | ₩54,923 | ₩56,653 | -2.04% | 46.5만 |
|---|
| 2026.08.19 | ₩60,113 | ₩60,522 | ₩56,063 | ₩58,101 | -3.35% | 95.2만 |
|---|
| 2026.08.18 | ₩55,741 | ₩60,743 | ₩54,253 | ₩60,528 | +8.59% | 144.8만 |
|---|
| 2026.08.17 | ₩53,435 | ₩54,977 | ₩50,968 | ₩52,604 | -1.56% | 65.8만 |
|---|
| 2026.08.14 | ₩46,261 | ₩53,851 | ₩46,261 | ₩52,858 | +14.26% | 134.7만 |
|---|
| 2026.08.13 | ₩48,514 | ₩48,876 | ₩46,261 | ₩46,476 | -4.20% | 104.2만 |
|---|
| 2026.08.12 | ₩51,772 | ₩52,282 | ₩47,776 | ₩48,232 | -6.84% | 183.1만 |
|---|
| 2026.08.11 | ₩68,493 | ₩71,745 | ₩51,196 | ₩51,316 | -25.08% | 366.6만 |
|---|
| 2026.08.10 | ₩85,201 | ₩86,830 | ₩80,286 | ₩80,454 | -5.57% | 43.8만 |
|---|
| 2026.08.07 | ₩87,038 | ₩88,848 | ₩83,726 | ₩85,818 | -1.40% | 20.5만 |
|---|
| 2026.08.06 | ₩84,396 | ₩88,875 | ₩82,760 | ₩83,967 | -0.51% | 24.1만 |
|---|
| 2026.08.05 | ₩86,072 | ₩88,419 | ₩84,148 | ₩84,812 | -1.46% | 34.2만 |
|---|
| 2026.08.04 | ₩87,386 | ₩89,291 | ₩83,256 | ₩85,724 | -1.90% | 53만 |
|---|
| 2026.08.03 | ₩84,423 | ₩85,643 | ₩80,045 | ₩84,571 | +0.17% | 46.5만 |
|---|
| 2026.07.31 | ₩86,381 | ₩87,956 | ₩82,318 | ₩82,988 | -3.93% | 34.7만 |
|---|
| 2026.07.30 | ₩81,795 | ₩86,535 | ₩81,795 | ₩84,423 | +3.21% | 40.5만 |
|---|
| 2026.07.29 | ₩79,636 | ₩82,157 | ₩75,452 | ₩78,832 | -1.01% | 78만 |
|---|
| 2026.07.28 | ₩82,908 | ₩84,074 | ₩75,923 | ₩80,789 | -2.56% | 41.5만 |
|---|
| 2026.07.27 | ₩84,839 | ₩87,400 | ₩81,735 | ₩84,825 | -0.02% | 44.3만 |
|---|
| 2026.07.24 | ₩95,566 | ₩97,309 | ₩83,793 | ₩84,879 | -11.18% | 67.4만 |
|---|
| 2026.07.23 | ₩92,428 | ₩96,531 | ₩91,242 | ₩95,566 | +3.39% | 33.8만 |
|---|
| 2026.07.22 | ₩97,658 | ₩99,347 | ₩93,883 | ₩94,104 | -3.64% | 31.7만 |
|---|
| 2026.07.21 | ₩95,150 | ₩99,951 | ₩93,528 | ₩99,173 | +4.23% | 40.4만 |
|---|
| 2026.07.20 | ₩94,842 | ₩98,891 | ₩90,685 | ₩92,857 | -2.09% | 47.1만 |
|---|
| 2026.07.17 | ₩93,648 | ₩99,213 | ₩90,625 | ₩95,512 | +1.99% | 230.4만 |
|---|
| 2026.07.16 | ₩92,401 | ₩97,416 | ₩91,409 | ₩95,727 | +3.60% | 74.6만 |
|---|
| 2026.07.15 | ₩98,570 | ₩100,468 | ₩91,034 | ₩94,882 | -3.74% | 76.9만 |
|---|
| 2026.07.14 | ₩87,172 | ₩96,531 | ₩87,159 | ₩93,488 | +7.25% | 76.6만 |
|---|
| 2026.07.13 | ₩89,907 | ₩92,013 | ₩85,509 | ₩86,971 | -3.27% | 42.6만 |
|---|
| 2026.07.10 | ₩93,193 | ₩95,827 | ₩89,022 | ₩91,369 | -1.96% | 55.9만 |
|---|
| 2026.07.09 | ₩95,539 | ₩97,816 | ₩90,719 | ₩94,681 | -0.90% | 49.9만 |
|---|
| 2026.07.08 | ₩99,240 | ₩103,906 | ₩90,517 | ₩91,570 | -7.73% | 81.3만 |
|---|
| 2026.07.07 | ₩103,464 | ₩105,887 | ₩97,255 | ₩101,707 | -1.70% | 69.8만 |
|---|
| 2026.07.06 | ₩99,991 | ₩109,109 | ₩99,790 | ₩107,393 | +7.40% | 97.4만 |
|---|
| 2026.07.02 | ₩115,317 | ₩115,974 | ₩97,819 | ₩99,562 | -13.66% | 153.6만 |
|---|
| 2026.07.01 | ₩126,045 | ₩129,263 | ₩114,225 | ₩115,317 | -8.51% | 115만 |
|---|
| 2026.06.30 | ₩124,516 | ₩128,378 | ₩119,944 | ₩126,313 | +1.44% | 99.6만 |
|---|
| 2026.06.29 | ₩122,163 | ₩127,666 | ₩120,118 | ₩126,460 | +3.52% | 111만 |
|---|
| 2026.06.26 | ₩120,064 | ₩125,669 | ₩112,300 | ₩123,363 | +2.75% | 176.5만 |
|---|
| 2026.06.25 | ₩111,120 | ₩125,098 | ₩106,870 | ₩123,323 | +10.98% | 275.7만 |
|---|
| 2026.06.24 | ₩98,234 | ₩110,839 | ₩97,430 | ₩109,873 | +11.85% | 80만 |
|---|
| 2026.06.23 | ₩94,238 | ₩105,717 | ₩94,198 | ₩97,524 | +3.49% | 78.7만 |
|---|
| 2026.06.22 | ₩110,222 | ₩110,390 | ₩104,567 | ₩106,065 | -3.77% | 49.6만 |
|---|
| 2026.06.18 | ₩102,042 | ₩109,873 | ₩98,623 | ₩109,149 | +6.96% | 60.9만 |
|---|
| 2026.06.17 | ₩94,735 | ₩103,839 | ₩94,158 | ₩100,420 | +6.00% | 57.2만 |
|---|
| 2026.06.16 | ₩96,920 | ₩99,870 | ₩94,440 | ₩94,721 | -2.27% | 46.1만 |
|---|
| 2026.06.15 | ₩95,941 | ₩97,550 | ₩92,871 | ₩95,760 | -0.19% | 42.6만 |
|---|
| 2026.06.12 | ₩88,406 | ₩92,907 | ₩86,515 | ₩92,160 | +4.25% | 61.9만 |
|---|
| 2026.06.11 | ₩83,163 | ₩88,600 | ₩82,009 | ₩87,547 | +5.27% | 56.1만 |
|---|
| 2026.06.10 | ₩83,002 | ₩86,796 | ₩80,581 | ₩81,849 | -1.39% | 46.3만 |
|---|
| 2026.06.09 | ₩81,393 | ₩87,125 | ₩80,850 | ₩82,881 | +1.83% | 70.3만 |
|---|
| 2026.06.08 | ₩82,666 | ₩84,396 | ₩79,113 | ₩82,237 | -0.52% | 47.1만 |
|---|
| 2026.06.05 | ₩82,841 | ₩84,101 | ₩79,167 | ₩81,071 | -2.14% | 63.5만 |
|---|
| 2026.06.04 | ₩81,795 | ₩89,666 | ₩79,877 | ₩84,772 | +3.64% | 57만 |
|---|
| 2026.06.03 | ₩75,761 | ₩83,404 | ₩73,790 | ₩83,015 | +9.58% | 56.7만 |
|---|
| 2026.06.02 | ₩71,819 | ₩76,431 | ₩71,195 | ₩75,908 | +5.69% | 37.6만 |
|---|
| 2026.06.01 | ₩73,776 | ₩74,266 | ₩69,371 | ₩72,730 | -1.42% | 45.6만 |
|---|
| 2026.05.29 | ₩71,255 | ₩74,661 | ₩67,977 | ₩69,579 | -2.35% | 38.8만 |
|---|
| 2026.05.28 | ₩67,219 | ₩71,282 | ₩62,446 | ₩71,014 | +5.65% | 47.1만 |
|---|
| 2026.05.27 | ₩70,800 | ₩73,146 | ₩65,771 | ₩66,576 | -5.97% | 78.8만 |
|---|
| 2026.05.26 | ₩66,200 | ₩70,645 | ₩66,200 | ₩70,451 | +6.42% | 31.8만 |
|---|
| 2026.05.22 | ₩67,447 | ₩67,903 | ₩65,208 | ₩65,503 | -2.88% | 41.8만 |
|---|
| 2026.05.21 | ₩68,627 | ₩69,874 | ₩64,752 | ₩67,085 | -2.25% | 63.8만 |
|---|
| 2026.05.20 | ₩65,583 | ₩70,250 | ₩64,216 | ₩69,888 | +6.56% | 42.9만 |
|---|
| 2026.05.19 | ₩67,206 | ₩68,252 | ₩63,934 | ₩65,825 | -2.06% | 39.3만 |
|---|
| 2026.05.18 | ₩69,713 | ₩71,410 | ₩67,541 | ₩68,386 | -1.90% | 29.6만 |
|---|
| 2026.05.15 | ₩71,202 | ₩73,723 | ₩68,965 | ₩69,921 | -1.80% | 58.7만 |
|---|
| 2026.05.14 | ₩73,575 | ₩77,075 | ₩71,631 | ₩73,133 | -0.60% | 59.8만 |
|---|
| 2026.05.13 | ₩81,808 | ₩81,808 | ₩72,073 | ₩73,609 | -10.02% | 82.7만 |
|---|
| 2026.05.12 | ₩84,490 | ₩84,718 | ₩73,052 | ₩76,552 | -9.40% | 82.6만 |
|---|
| 2026.05.11 | ₩72,543 | ₩81,527 | ₩71,235 | ₩80,950 | +11.59% | 79.6만 |
|---|
| 2026.05.08 | ₩70,035 | ₩73,133 | ₩67,320 | ₩72,529 | +3.56% | 50.6만 |
|---|
| 2026.05.07 | ₩71,886 | ₩72,174 | ₩68,533 | ₩68,788 | -4.31% | 27.3만 |
|---|
| 2026.05.06 | ₩76,002 | ₩77,284 | ₩70,982 | ₩72,744 | -4.29% | 40.8만 |
|---|
| 2026.05.05 | ₩67,662 | ₩75,090 | ₩67,112 | ₩74,997 | +10.84% | 38.6만 |
|---|
| 2026.05.04 | ₩73,079 | ₩73,676 | ₩66,227 | ₩66,308 | -9.27% | 35.5만 |
|---|
| 2026.05.01 | ₩71,108 | ₩74,373 | ₩68,319 | ₩73,334 | +3.13% | 30.5만 |
|---|
| 2026.04.30 | ₩61,883 | ₩71,229 | ₩61,708 | ₩71,108 | +14.91% | 45.9만 |
|---|
| 2026.04.29 | ₩65,476 | ₩66,294 | ₩61,038 | ₩61,507 | -6.06% | 46.4만 |
|---|
| 2026.04.28 | ₩65,972 | ₩67,957 | ₩62,942 | ₩65,610 | -0.55% | 42.1만 |
|---|
| 2026.04.27 | ₩65,449 | ₩66,053 | ₩61,681 | ₩65,704 | +0.39% | 36.2만 |
|---|
| 2026.04.24 | ₩65,101 | ₩67,752 | ₩63,961 | ₩64,752 | -0.54% | 24.1만 |
|---|
| 2026.04.23 | ₩67,930 | ₩68,372 | ₩63,525 | ₩65,087 | -4.18% | 26.3만 |
|---|
| 2026.04.22 | ₩64,886 | ₩67,667 | ₩64,229 | ₩67,327 | +3.76% | 26.8만 |
|---|
| 2026.04.21 | ₩69,915 | ₩71,162 | ₩62,727 | ₩64,055 | -8.38% | 47.2만 |
|---|
| 2026.04.20 | ₩69,284 | ₩70,900 | ₩67,715 | ₩69,915 | +0.91% | 19만 |
|---|
| 2026.04.17 | ₩68,158 | ₩73,146 | ₩65,362 | ₩69,244 | +1.59% | 56.8만 |
|---|
| 2026.04.16 | ₩69,807 | ₩70,598 | ₩65,731 | ₩66,844 | -4.25% | 72.1만 |
|---|
| 2026.04.15 | ₩66,066 | ₩70,073 | ₩64,900 | ₩69,579 | +5.32% | 71.7만 |
|---|
| 2026.04.14 | ₩60,796 | ₩66,965 | ₩60,206 | ₩66,750 | +9.79% | 59.4만 |
|---|
| 2026.04.13 | ₩61,185 | ₩63,813 | ₩59,737 | ₩59,777 | -2.30% | 56.5만 |
|---|
| 2026.04.10 | ₩61,400 | ₩62,352 | ₩57,699 | ₩61,185 | -0.35% | 43.7만 |
|---|
| 2026.04.09 | ₩57,565 | ₩60,206 | ₩56,868 | ₩59,911 | +4.08% | 41.1만 |
|---|
| 2026.04.08 | ₩57,471 | ₩59,643 | ₩56,988 | ₩57,592 | +0.21% | 43.7만 |
|---|
| 2026.04.07 | ₩55,044 | ₩56,385 | ₩53,837 | ₩55,701 | +1.19% | 28.4만 |
|---|
| 2026.04.06 | ₩57,283 | ₩58,061 | ₩55,124 | ₩55,352 | -3.37% | 49.6만 |
|---|
| 2026.04.02 | ₩53,958 | ₩57,002 | ₩52,644 | ₩56,546 | +4.80% | 44.8만 |
|---|
| 2026.04.01 | ₩53,636 | ₩55,218 | ₩53,100 | ₩54,856 | +2.27% | 40.5만 |
|---|
| 2026.03.31 | ₩49,908 | ₩53,368 | ₩49,707 | ₩53,173 | +6.54% | 37.4만 |
|---|
| 2026.03.30 | ₩50,364 | ₩52,081 | ₩49,198 | ₩50,083 | -0.56% | 53.3만 |
|---|
| 2026.03.27 | ₩48,138 | ₩49,640 | ₩47,863 | ₩48,675 | +1.11% | 34.1만 |
|---|
| 2026.03.26 | ₩48,004 | ₩49,278 | ₩47,434 | ₩48,406 | +0.84% | 25.8만 |
|---|
| 2026.03.25 | ₩47,656 | ₩50,257 | ₩46,764 | ₩49,224 | +3.29% | 31.6만 |
|---|
| 2026.03.24 | ₩45,121 | ₩46,637 | ₩43,968 | ₩46,556 | +3.18% | 51.8만 |
|---|
| 2026.03.23 | ₩45,001 | ₩47,414 | ₩43,976 | ₩45,148 | +0.33% | 50.8만 |
|---|
| 2026.03.20 | ₩48,608 | ₩48,608 | ₩42,688 | ₩44,290 | -8.88% | 248.3만 |
|---|
| 2026.03.19 | ₩41,742 | ₩45,820 | ₩39,028 | ₩44,491 | +6.59% | 49.3만 |
|---|
| 2026.03.18 | ₩44,089 | ₩45,430 | ₩42,842 | ₩43,874 | -0.49% | 36.6만 |
|---|
| 2026.03.17 | ₩42,909 | ₩45,027 | ₩42,681 | ₩44,598 | +3.94% | 26.9만 |
|---|
| 2026.03.16 | ₩40,187 | ₩42,681 | ₩40,147 | ₩42,493 | +5.74% | 20.5만 |
|---|
| 2026.03.13 | ₩40,133 | ₩41,065 | ₩38,993 | ₩39,490 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩39,597 | ₩41,246 | ₩38,725 | ₩40,388 | +2.00% | 17.2만 |
|---|
| 2026.03.11 | ₩40,763 | ₩41,447 | ₩38,846 | ₩39,852 | -2.24% | 14.9만 |
|---|
| 2026.03.10 | ₩39,503 | ₩43,485 | ₩37,894 | ₩40,964 | +3.70% | 23.8만 |
|---|
| 2026.03.09 | ₩40,723 | ₩42,669 | ₩37,344 | ₩39,315 | -3.46% | 52.7만 |
|---|
| 2026.03.06 | ₩40,495 | ₩42,044 | ₩39,300 | ₩39,986 | -1.26% | 17.4만 |
|---|
| 2026.03.05 | ₩42,359 | ₩44,639 | ₩40,991 | ₩41,863 | -1.17% | 23.6만 |
|---|
| 2026.03.04 | ₩42,949 | ₩47,361 | ₩41,702 | ₩42,252 | -1.62% | 17만 |
|---|
| 2026.03.03 | ₩43,244 | ₩45,034 | ₩40,294 | ₩42,332 | -2.11% | 20.6만 |
|---|
| 2026.03.02 | ₩42,560 | ₩45,738 | ₩42,560 | ₩43,311 | +1.76% | 24.5만 |
|---|
| 2026.02.27 | ₩43,982 | ₩44,377 | ₩41,313 | ₩43,204 | -1.77% | 39.5만 |
|---|
| 2026.02.26 | ₩46,596 | ₩46,596 | ₩42,922 | ₩44,317 | -4.89% | 43.4만 |
|---|
| 2026.02.25 | ₩46,717 | ₩47,951 | ₩45,336 | ₩46,516 | -0.43% | 33.3만 |
|---|
| 2026.02.24 | ₩45,792 | ₩47,226 | ₩44,344 | ₩45,886 | +0.20% | 48만 |
|---|
| 2026.02.23 | ₩46,851 | ₩47,904 | ₩43,955 | ₩45,269 | -3.38% | 53.7만 |
|---|
| 2026.02.20 | ₩43,029 | ₩47,550 | ₩42,252 | ₩45,993 | +6.89% | 86.3만 |
|---|
| 2026.02.19 | ₩36,137 | ₩44,357 | ₩34,863 | ₩43,244 | +19.67% | 96.9만 |
|---|
| 2026.02.18 | ₩33,375 | ₩34,170 | ₩32,865 | ₩32,933 | -1.33% | 13.6만 |
|---|
| 2026.02.17 | ₩33,523 | ₩35,165 | ₩32,450 | ₩33,295 | -0.68% | 9만 |
|---|
| 2026.02.13 | ₩33,134 | ₩34,381 | ₩32,584 | ₩33,523 | +1.17% | 7.5만 |
|---|
| 2026.02.12 | ₩34,112 | ₩34,800 | ₩32,148 | ₩32,678 | -4.21% | 13만 |
|---|
| 2026.02.11 | ₩34,823 | ₩35,829 | ₩33,060 | ₩33,402 | -4.08% | 13만 |
|---|
| 2026.02.10 | ₩35,158 | ₩36,204 | ₩32,979 | ₩34,193 | -2.75% | 17.4만 |
|---|
| 2026.02.09 | ₩35,319 | ₩37,116 | ₩34,609 | ₩35,386 | +0.19% | 13.7만 |
|---|
| 2026.02.06 | ₩34,595 | ₩36,258 | ₩34,184 | ₩35,413 | +2.36% | 16.6만 |
|---|
| 2026.02.05 | ₩34,260 | ₩36,204 | ₩33,536 | ₩33,938 | -0.94% | 13.9만 |
|---|
| 2026.02.04 | ₩32,825 | ₩34,977 | ₩32,604 | ₩34,005 | +3.59% | 13.3만 |
|---|
| 2026.02.03 | ₩33,502 | ₩33,502 | ₩32,208 | ₩32,624 | -2.62% | 11.7만 |
|---|
| 2026.02.02 | ₩33,750 | ₩34,635 | ₩32,477 | ₩32,852 | -2.66% | 11.3만 |
|---|
| 2026.01.30 | ₩34,863 | ₩34,863 | ₩32,939 | ₩33,777 | -3.12% | 7.5만 |
|---|
| 2026.01.29 | ₩34,904 | ₩36,365 | ₩32,852 | ₩34,314 | -1.69% | 12.8만 |
|---|
| 2026.01.28 | ₩36,955 | ₩37,445 | ₩34,287 | ₩34,743 | -5.99% | 21.2만 |
|---|
| 2026.01.27 | ₩37,143 | ₩38,149 | ₩36,754 | ₩37,170 | +0.07% | 18.3만 |
|---|
| 2026.01.26 | ₩36,405 | ₩37,089 | ₩33,777 | ₩36,915 | +1.40% | 12.3만 |
|---|
| 2026.01.23 | ₩36,151 | ₩37,183 | ₩33,777 | ₩36,110 | -0.11% | 13.2만 |
|---|
| 2026.01.22 | ₩36,124 | ₩36,405 | ₩34,515 | ₩36,151 | +0.07% | 11.9만 |
|---|
| 2026.01.21 | ₩35,869 | ₩36,405 | ₩34,206 | ₩35,856 | -0.04% | 14.6만 |
|---|
| 2026.01.20 | ₩35,427 | ₩36,137 | ₩34,327 | ₩35,963 | +1.51% | 21.7만 |
|---|
| 2026.01.16 | ₩36,084 | ₩36,472 | ₩34,367 | ₩35,467 | -1.71% | 10.8만 |
|---|
| 2026.01.15 | ₩35,333 | ₩36,211 | ₩34,253 | ₩35,628 | +0.83% | 11.3만 |
|---|
| 2026.01.14 | ₩34,300 | ₩35,333 | ₩33,657 | ₩35,078 | +2.27% | 14.2만 |
|---|
| 2026.01.13 | ₩33,442 | ₩35,909 | ₩33,120 | ₩34,689 | +3.73% | 16.9만 |
|---|
| 2026.01.12 | ₩31,189 | ₩33,918 | ₩30,740 | ₩33,630 | +7.82% | 24만 |
|---|
| 2026.01.09 | ₩31,310 | ₩31,323 | ₩29,714 | ₩31,323 | +0.04% | 24.8만 |
|---|
| 2026.01.08 | ₩31,082 | ₩31,373 | ₩29,915 | ₩30,774 | -0.99% | 19.9만 |
|---|
| 2026.01.07 | ₩29,500 | ₩31,913 | ₩29,500 | ₩31,699 | +7.45% | 61.7만 |
|---|
| 2026.01.06 | ₩30,385 | ₩30,975 | ₩29,473 | ₩29,540 | -2.78% | 76.3만 |
|---|
| 2026.01.05 | ₩29,875 | ₩30,975 | ₩29,500 | ₩30,854 | +3.28% | 41.8만 |
|---|
| 2026.01.02 | ₩32,155 | ₩32,611 | ₩29,694 | ₩30,331 | -5.67% | 38.8만 |
|---|
| 2025.12.31 | ₩31,913 | ₩32,785 | ₩30,573 | ₩32,423 | +1.60% | 26.7만 |
|---|
| 2025.12.30 | ₩31,256 | ₩33,160 | ₩30,558 | ₩32,034 | +2.49% | 28.9만 |
|---|
| 2025.12.29 | ₩31,444 | ₩33,160 | ₩29,620 | ₩31,753 | +0.98% | 41.7만 |
|---|
| 2025.12.26 | ₩31,377 | ₩32,289 | ₩31,122 | ₩31,672 | +0.94% | 7.7만 |
|---|
| 2025.12.24 | ₩31,404 | ₩32,309 | ₩31,223 | ₩31,458 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩30,841 | ₩32,530 | ₩30,505 | ₩31,846 | +3.26% | 31.9만 |
|---|
| 2025.12.22 | ₩32,262 | ₩32,262 | ₩30,841 | ₩30,841 | -4.41% | 23.6만 |
|---|
| 2025.12.19 | ₩32,973 | ₩32,973 | ₩31,243 | ₩32,262 | -2.16% | 21.9만 |
|---|
| 2025.12.18 | ₩32,182 | ₩32,852 | ₩31,066 | ₩32,557 | +1.17% | 15.7만 |
|---|
| 2025.12.17 | ₩34,488 | ₩34,528 | ₩30,170 | ₩32,048 | -7.08% | 45.6만 |
|---|
| 2025.12.16 | ₩37,451 | ₩37,471 | ₩31,645 | ₩34,555 | -7.73% | 55.9만 |
|---|
| 2025.12.15 | ₩39,154 | ₩39,154 | ₩34,586 | ₩37,854 | -3.32% | 45.3만 |
|---|
| 2025.12.12 | ₩33,871 | ₩39,892 | ₩32,296 | ₩39,758 | +17.38% | 84.7만 |
|---|
| 2025.12.11 | ₩30,841 | ₩34,662 | ₩30,841 | ₩33,938 | +10.04% | 115.3만 |
|---|
| 2025.12.10 | ₩30,841 | ₩31,967 | ₩30,479 | ₩31,511 | +2.17% | 359.6만 |
|---|