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 | ₩41,141 | ₩42,655 | ₩26,028 | ₩28,321 | -31.16% | 533.6만 |
| 2026.09.28–2026.10.02 | ₩37,011 | ₩42,374 | ₩35,831 | ₩41,208 | +11.34% | 361.3만 |
| 2026.09.21–2026.09.25 | ₩42,844 | ₩43,823 | ₩36,609 | ₩37,574 | -12.30% | 312.7만 |
| 2026.09.14–2026.09.18 | ₩46,304 | ₩47,712 | ₩41,155 | ₩41,396 | -10.60% | 384.6만 |
| 2026.09.08–2026.09.11 | ₩48,275 | ₩52,184 | ₩44,561 | ₩47,806 | -0.97% | 166.1만 |
| 2026.08.31–2026.09.04 | ₩50,770 | ₩50,964 | ₩46,559 | ₩48,852 | -3.78% | 274만 |
| 2026.08.24–2026.08.28 | ₩57,233 | ₩58,225 | ₩50,823 | ₩51,011 | -10.87% | 191.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,438 |
| ₩60,746 |
| ₩50,971 |
| ₩58,333 |
| +9.16% |
| 434.7만 |
| 2026.08.10–2026.08.14 | ₩85,206 | ₩86,835 | ₩46,264 | ₩52,861 | -37.96% | 832.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,428 | ₩89,296 | ₩80,050 | ₩85,823 | +1.65% | 178.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,844 | ₩87,962 | ₩75,457 | ₩82,993 | -2.18% | 239만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,848 | ₩99,957 | ₩83,798 | ₩84,884 | -10.50% | 220.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,913 | ₩100,474 | ₩85,514 | ₩95,518 | +6.23% | 501.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,997 | ₩109,116 | ₩89,028 | ₩91,374 | -8.62% | 354.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,170 | ₩129,270 | ₩97,824 | ₩99,568 | -18.50% | 479.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,229 | ₩125,677 | ₩94,204 | ₩123,370 | +11.92% | 660.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,947 | ₩109,880 | ₩92,876 | ₩109,156 | +13.77% | 206.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩82,671 | ₩92,912 | ₩79,118 | ₩92,166 | +11.48% | 281.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,781 | ₩89,671 | ₩69,376 | ₩81,076 | +9.89% | 260.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,204 | ₩74,666 | ₩62,449 | ₩69,583 | +5.10% | 196.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,718 | ₩71,414 | ₩63,938 | ₩65,507 | -6.04% | 217.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,547 | ₩84,723 | ₩68,969 | ₩69,925 | -3.61% | 363.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,083 | ₩77,289 | ₩66,231 | ₩72,534 | -0.75% | 192.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,453 | ₩74,377 | ₩61,041 | ₩73,338 | +12.05% | 201만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,288 | ₩71,166 | ₩62,731 | ₩64,756 | -6.54% | 143.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,189 | ₩73,150 | ₩59,741 | ₩69,248 | +13.17% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,287 | ₩62,356 | ₩53,840 | ₩61,189 | +6.81% | 206.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,367 | ₩57,005 | ₩49,201 | ₩56,549 | +12.27% | 176.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,003 | ₩50,260 | ₩43,971 | ₩48,678 | +8.16% | 194.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,189 | ₩48,611 | ₩39,031 | ₩44,293 | +10.21% | 381.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,726 | ₩43,488 | ₩37,346 | ₩39,492 | -3.03% | 121만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,563 | ₩47,363 | ₩39,303 | ₩39,988 | -6.05% | 103.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,854 | ₩47,953 | ₩41,316 | ₩43,206 | -7.78% | 217.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,525 | ₩47,552 | ₩32,452 | ₩45,996 | +37.20% | 205.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,321 | ₩37,118 | ₩32,150 | ₩33,525 | -5.09% | 64.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,752 | ₩36,260 | ₩32,210 | ₩35,415 | +4.93% | 66.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,408 | ₩38,151 | ₩32,854 | ₩33,779 | -7.22% | 72.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,429 | ₩37,185 | ₩33,779 | ₩36,113 | +1.93% | 61.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,191 | ₩36,475 | ₩30,742 | ₩35,469 | +13.71% | 77.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,877 | ₩31,915 | ₩29,475 | ₩31,325 | +4.85% | 224.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,446 | ₩33,162 | ₩29,622 | ₩30,333 | -3.54% | 136.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,264 | ₩32,532 | ₩30,507 | ₩31,674 | -1.83% | 73만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,157 | ₩39,157 | ₩30,172 | ₩32,264 | -17.60% | 184.4만 |
|---|
| 2025.12.10–2025.12.12 | ₩30,843 | ₩39,894 | ₩30,480 | ₩39,760 | +28.91% | 559.6만 |
|---|