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 | ₩33,501 | ₩34,037 | ₩26,010 | ₩28,301 | -15.52% | 349.8만 |
| 2026.10.08 | ₩34,184 | ₩34,532 | ₩32,241 | ₩33,581 | -1.76% | 56.9만 |
| 2026.10.07 | ₩37,789 | ₩37,789 | ₩33,755 | ₩34,934 | -7.55% | 60만 |
| 2026.10.06 | ₩38,713 | ₩39,892 | ₩38,057 | ₩38,485 | -0.59% | 26.3만 |
| 2026.10.05 | ₩41,112 | ₩42,625 | ₩38,271 | ₩38,472 | -6.42% | 40.6만 |
| 2026.10.02 | ₩40,589 | ₩42,010 | ₩40,026 | ₩41,179 | +1.45% | 40.5만 |
| 2026.10.01 | ₩40,603 | ₩42,343 | ₩37,976 | ₩39,852 | -1.85% | 64만 |
| 2026.09.30 | ₩37,400 | ₩41,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,005 |
| +9.64% |
| 121.5만 |
| 2026.09.29 | ₩37,440 | ₩38,003 | ₩36,341 | ₩36,676 | -2.04% | 67.9만 |
|---|
| 2026.09.28 | ₩36,985 | ₩38,217 | ₩35,859 | ₩37,145 | +0.43% | 67.4만 |
|---|
| 2026.09.25 | ₩37,413 | ₩38,442 | ₩36,583 | ₩37,547 | +0.36% | 86.8만 |
|---|
| 2026.09.24 | ₩37,963 | ₩38,211 | ₩36,877 | ₩36,904 | -2.79% | 55.1만 |
|---|
| 2026.09.23 | ₩40,201 | ₩40,221 | ₩38,298 | ₩38,432 | -4.40% | 45.6만 |
|---|
| 2026.09.22 | ₩42,733 | ₩42,733 | ₩39,799 | ₩40,348 | -5.58% | 56.3만 |
|---|
| 2026.09.21 | ₩42,814 | ₩43,792 | ₩40,857 | ₩42,237 | -1.35% | 68.9만 |
|---|
| 2026.09.18 | ₩42,800 | ₩43,872 | ₩41,125 | ₩41,366 | -3.35% | 102.2만 |
|---|
| 2026.09.17 | ₩45,453 | ₩46,324 | ₩42,465 | ₩42,546 | -6.40% | 79.8만 |
|---|
| 2026.09.16 | ₩45,561 | ₩46,901 | ₩42,921 | ₩43,457 | -4.62% | 97.5만 |
|---|
| 2026.09.15 | ₩45,333 | ₩46,606 | ₩44,663 | ₩45,172 | -0.35% | 47.4만 |
|---|
| 2026.09.14 | ₩46,271 | ₩47,678 | ₩44,757 | ₩44,944 | -2.87% | 57.7만 |
|---|
| 2026.09.11 | ₩46,432 | ₩50,117 | ₩46,271 | ₩47,772 | +2.89% | 39.1만 |
|---|
| 2026.09.10 | ₩44,716 | ₩46,820 | ₩44,529 | ₩45,708 | +2.22% | 36만 |
|---|
| 2026.09.09 | ₩50,479 | ₩52,147 | ₩46,097 | ₩46,324 | -8.23% | 50.9만 |
|---|
| 2026.09.08 | ₩48,241 | ₩51,591 | ₩47,946 | ₩51,216 | +6.17% | 40.1만 |
|---|
| 2026.09.04 | ₩47,075 | ₩49,593 | ₩47,075 | ₩48,817 | +3.70% | 32만 |
|---|
| 2026.09.03 | ₩48,080 | ₩48,911 | ₩46,525 | ₩47,370 | -1.48% | 33.1만 |
|---|
| 2026.09.02 | ₩49,366 | ₩49,567 | ₩47,048 | ₩47,490 | -3.80% | 53.2만 |
|---|
| 2026.09.01 | ₩48,562 | ₩50,907 | ₩47,973 | ₩48,254 | -0.63% | 59만 |
|---|
| 2026.08.31 | ₩50,733 | ₩50,927 | ₩47,884 | ₩49,554 | -2.32% | 96.8만 |
|---|
| 2026.08.28 | ₩55,396 | ₩56,830 | ₩50,787 | ₩50,974 | -7.98% | 56.9만 |
|---|
| 2026.08.27 | ₩56,214 | ₩57,326 | ₩55,088 | ₩55,396 | -1.45% | 41.4만 |
|---|
| 2026.08.26 | ₩57,473 | ₩58,157 | ₩55,370 | ₩55,370 | -3.66% | 32.4만 |
|---|
| 2026.08.25 | ₩56,870 | ₩58,184 | ₩55,470 | ₩58,009 | +2.00% | 28.2만 |
|---|
| 2026.08.24 | ₩57,192 | ₩57,192 | ₩54,552 | ₩55,249 | -3.40% | 32.4만 |
|---|
| 2026.08.21 | ₩57,567 | ₩58,612 | ₩54,539 | ₩58,291 | +1.26% | 82.4만 |
|---|
| 2026.08.20 | ₩57,795 | ₩58,572 | ₩54,887 | ₩56,616 | -2.04% | 46.5만 |
|---|
| 2026.08.19 | ₩60,073 | ₩60,482 | ₩56,026 | ₩58,063 | -3.35% | 95.2만 |
|---|
| 2026.08.18 | ₩55,705 | ₩60,703 | ₩54,217 | ₩60,489 | +8.59% | 144.8만 |
|---|
| 2026.08.17 | ₩53,400 | ₩54,941 | ₩50,934 | ₩52,569 | -1.56% | 65.8만 |
|---|
| 2026.08.14 | ₩46,231 | ₩53,815 | ₩46,231 | ₩52,824 | +14.26% | 134.7만 |
|---|
| 2026.08.13 | ₩48,482 | ₩48,844 | ₩46,231 | ₩46,445 | -4.20% | 104.2만 |
|---|
| 2026.08.12 | ₩51,738 | ₩52,247 | ₩47,745 | ₩48,201 | -6.84% | 183.1만 |
|---|
| 2026.08.11 | ₩68,448 | ₩71,698 | ₩51,162 | ₩51,283 | -25.08% | 366.6만 |
|---|
| 2026.08.10 | ₩85,145 | ₩86,773 | ₩80,234 | ₩80,401 | -5.57% | 43.8만 |
|---|
| 2026.08.07 | ₩86,981 | ₩88,790 | ₩83,671 | ₩85,761 | -1.40% | 20.5만 |
|---|
| 2026.08.06 | ₩84,341 | ₩88,817 | ₩82,706 | ₩83,912 | -0.51% | 24.1만 |
|---|
| 2026.08.05 | ₩86,016 | ₩88,361 | ₩84,093 | ₩84,756 | -1.46% | 34.2만 |
|---|
| 2026.08.04 | ₩87,329 | ₩89,232 | ₩83,202 | ₩85,667 | -1.90% | 53만 |
|---|
| 2026.08.03 | ₩84,368 | ₩85,587 | ₩79,992 | ₩84,515 | +0.17% | 46.5만 |
|---|
| 2026.07.31 | ₩86,324 | ₩87,899 | ₩82,264 | ₩82,934 | -3.93% | 34.7만 |
|---|
| 2026.07.30 | ₩81,741 | ₩86,478 | ₩81,741 | ₩84,368 | +3.21% | 40.5만 |
|---|
| 2026.07.29 | ₩79,584 | ₩82,103 | ₩75,403 | ₩78,780 | -1.01% | 78만 |
|---|
| 2026.07.28 | ₩82,853 | ₩84,019 | ₩75,873 | ₩80,736 | -2.56% | 41.5만 |
|---|
| 2026.07.27 | ₩84,783 | ₩87,343 | ₩81,681 | ₩84,770 | -0.02% | 44.3만 |
|---|
| 2026.07.24 | ₩95,503 | ₩97,245 | ₩83,738 | ₩84,823 | -11.18% | 67.4만 |
|---|
| 2026.07.23 | ₩92,368 | ₩96,468 | ₩91,182 | ₩95,503 | +3.39% | 33.8만 |
|---|
| 2026.07.22 | ₩97,594 | ₩99,282 | ₩93,821 | ₩94,043 | -3.64% | 31.7만 |
|---|
| 2026.07.21 | ₩95,088 | ₩99,885 | ₩93,466 | ₩99,108 | +4.23% | 40.4만 |
|---|
| 2026.07.20 | ₩94,780 | ₩98,826 | ₩90,626 | ₩92,796 | -2.09% | 47.1만 |
|---|
| 2026.07.17 | ₩93,587 | ₩99,148 | ₩90,565 | ₩95,450 | +1.99% | 230.4만 |
|---|
| 2026.07.16 | ₩92,341 | ₩97,352 | ₩91,349 | ₩95,664 | +3.60% | 74.6만 |
|---|
| 2026.07.15 | ₩98,505 | ₩100,402 | ₩90,974 | ₩94,820 | -3.74% | 76.9만 |
|---|
| 2026.07.14 | ₩87,115 | ₩96,468 | ₩87,101 | ₩93,426 | +7.25% | 76.6만 |
|---|
| 2026.07.13 | ₩89,848 | ₩91,952 | ₩85,453 | ₩86,914 | -3.27% | 42.6만 |
|---|
| 2026.07.10 | ₩93,131 | ₩95,765 | ₩88,964 | ₩91,309 | -1.96% | 55.9만 |
|---|
| 2026.07.09 | ₩95,476 | ₩97,752 | ₩90,659 | ₩94,619 | -0.90% | 49.9만 |
|---|
| 2026.07.08 | ₩99,175 | ₩103,838 | ₩90,458 | ₩91,510 | -7.73% | 81.3만 |
|---|
| 2026.07.07 | ₩103,396 | ₩105,817 | ₩97,192 | ₩101,641 | -1.70% | 69.8만 |
|---|
| 2026.07.06 | ₩99,925 | ₩109,037 | ₩99,724 | ₩107,322 | +7.40% | 97.4만 |
|---|
| 2026.07.02 | ₩115,242 | ₩115,898 | ₩97,754 | ₩99,496 | -13.66% | 153.6만 |
|---|
| 2026.07.01 | ₩125,962 | ₩129,178 | ₩114,150 | ₩115,242 | -8.51% | 115만 |
|---|
| 2026.06.30 | ₩124,434 | ₩128,294 | ₩119,865 | ₩126,230 | +1.44% | 99.6만 |
|---|
| 2026.06.29 | ₩122,083 | ₩127,582 | ₩120,039 | ₩126,377 | +3.52% | 111만 |
|---|
| 2026.06.26 | ₩119,985 | ₩125,587 | ₩112,227 | ₩123,282 | +2.75% | 176.5만 |
|---|
| 2026.06.25 | ₩111,047 | ₩125,016 | ₩106,800 | ₩123,242 | +10.98% | 275.7만 |
|---|
| 2026.06.24 | ₩98,170 | ₩110,766 | ₩97,366 | ₩109,801 | +11.85% | 80만 |
|---|
| 2026.06.23 | ₩94,177 | ₩105,647 | ₩94,136 | ₩97,460 | +3.49% | 78.7만 |
|---|
| 2026.06.22 | ₩110,150 | ₩110,317 | ₩104,499 | ₩105,996 | -3.77% | 49.6만 |
|---|
| 2026.06.18 | ₩101,976 | ₩109,801 | ₩98,558 | ₩109,078 | +6.96% | 60.9만 |
|---|
| 2026.06.17 | ₩94,672 | ₩103,771 | ₩94,096 | ₩100,354 | +6.00% | 57.2만 |
|---|
| 2026.06.16 | ₩96,857 | ₩99,805 | ₩94,378 | ₩94,659 | -2.27% | 46.1만 |
|---|
| 2026.06.15 | ₩95,878 | ₩97,486 | ₩92,810 | ₩95,698 | -0.19% | 42.6만 |
|---|
| 2026.06.12 | ₩88,348 | ₩92,846 | ₩86,458 | ₩92,100 | +4.25% | 61.9만 |
|---|
| 2026.06.11 | ₩83,108 | ₩88,542 | ₩81,956 | ₩87,490 | +5.27% | 56.1만 |
|---|
| 2026.06.10 | ₩82,947 | ₩86,739 | ₩80,529 | ₩81,795 | -1.39% | 46.3만 |
|---|
| 2026.06.09 | ₩81,339 | ₩87,068 | ₩80,797 | ₩82,827 | +1.83% | 70.3만 |
|---|
| 2026.06.08 | ₩82,612 | ₩84,341 | ₩79,061 | ₩82,183 | -0.52% | 47.1만 |
|---|
| 2026.06.05 | ₩82,786 | ₩84,046 | ₩79,115 | ₩81,018 | -2.14% | 63.5만 |
|---|
| 2026.06.04 | ₩81,741 | ₩89,607 | ₩79,825 | ₩84,716 | +3.64% | 57만 |
|---|
| 2026.06.03 | ₩75,711 | ₩83,349 | ₩73,741 | ₩82,961 | +9.58% | 56.7만 |
|---|
| 2026.06.02 | ₩71,771 | ₩76,381 | ₩71,148 | ₩75,859 | +5.69% | 37.6만 |
|---|
| 2026.06.01 | ₩73,728 | ₩74,217 | ₩69,326 | ₩72,683 | -1.42% | 45.6만 |
|---|
| 2026.05.29 | ₩71,209 | ₩74,612 | ₩67,932 | ₩69,534 | -2.35% | 38.8만 |
|---|
| 2026.05.28 | ₩67,175 | ₩71,235 | ₩62,405 | ₩70,967 | +5.65% | 47.1만 |
|---|
| 2026.05.27 | ₩70,753 | ₩73,098 | ₩65,728 | ₩66,532 | -5.97% | 78.8만 |
|---|
| 2026.05.26 | ₩66,157 | ₩70,599 | ₩66,157 | ₩70,405 | +6.42% | 31.8만 |
|---|
| 2026.05.22 | ₩67,403 | ₩67,859 | ₩65,165 | ₩65,460 | -2.88% | 41.8만 |
|---|
| 2026.05.21 | ₩68,582 | ₩69,828 | ₩64,710 | ₩67,041 | -2.25% | 63.8만 |
|---|
| 2026.05.20 | ₩65,540 | ₩70,204 | ₩64,174 | ₩69,842 | +6.56% | 42.9만 |
|---|
| 2026.05.19 | ₩67,162 | ₩68,207 | ₩63,892 | ₩65,782 | -2.06% | 39.3만 |
|---|
| 2026.05.18 | ₩69,668 | ₩71,363 | ₩67,497 | ₩68,341 | -1.90% | 29.6만 |
|---|
| 2026.05.15 | ₩71,155 | ₩73,674 | ₩68,920 | ₩69,875 | -1.80% | 58.7만 |
|---|
| 2026.05.14 | ₩73,527 | ₩77,024 | ₩71,584 | ₩73,085 | -0.60% | 59.8만 |
|---|
| 2026.05.13 | ₩81,755 | ₩81,755 | ₩72,026 | ₩73,560 | -10.02% | 82.7만 |
|---|
| 2026.05.12 | ₩84,435 | ₩84,662 | ₩73,004 | ₩76,502 | -9.40% | 82.6만 |
|---|
| 2026.05.11 | ₩72,495 | ₩81,473 | ₩71,189 | ₩80,897 | +11.59% | 79.6만 |
|---|
| 2026.05.08 | ₩69,989 | ₩73,085 | ₩67,276 | ₩72,482 | +3.56% | 50.6만 |
|---|
| 2026.05.07 | ₩71,838 | ₩72,127 | ₩68,488 | ₩68,743 | -4.31% | 27.3만 |
|---|
| 2026.05.06 | ₩75,952 | ₩77,233 | ₩70,935 | ₩72,696 | -4.29% | 40.8만 |
|---|
| 2026.05.05 | ₩67,617 | ₩75,041 | ₩67,068 | ₩74,947 | +10.84% | 38.6만 |
|---|
| 2026.05.04 | ₩73,031 | ₩73,627 | ₩66,184 | ₩66,264 | -9.27% | 35.5만 |
|---|
| 2026.05.01 | ₩71,061 | ₩74,324 | ₩68,274 | ₩73,286 | +3.13% | 30.5만 |
|---|
| 2026.04.30 | ₩61,842 | ₩71,182 | ₩61,668 | ₩71,061 | +14.91% | 45.9만 |
|---|
| 2026.04.29 | ₩65,433 | ₩66,251 | ₩60,998 | ₩61,467 | -6.06% | 46.4만 |
|---|
| 2026.04.28 | ₩65,929 | ₩67,912 | ₩62,901 | ₩65,567 | -0.55% | 42.1만 |
|---|
| 2026.04.27 | ₩65,406 | ₩66,009 | ₩61,641 | ₩65,661 | +0.39% | 36.2만 |
|---|
| 2026.04.24 | ₩65,058 | ₩67,707 | ₩63,919 | ₩64,710 | -0.54% | 24.1만 |
|---|
| 2026.04.23 | ₩67,885 | ₩68,328 | ₩63,483 | ₩65,045 | -4.18% | 26.3만 |
|---|
| 2026.04.22 | ₩64,844 | ₩67,623 | ₩64,187 | ₩67,282 | +3.76% | 26.8만 |
|---|
| 2026.04.21 | ₩69,869 | ₩71,115 | ₩62,686 | ₩64,013 | -8.38% | 47.2만 |
|---|
| 2026.04.20 | ₩69,239 | ₩70,854 | ₩67,671 | ₩69,869 | +0.91% | 19만 |
|---|
| 2026.04.17 | ₩68,113 | ₩73,098 | ₩65,319 | ₩69,199 | +1.59% | 56.8만 |
|---|
| 2026.04.16 | ₩69,761 | ₩70,552 | ₩65,688 | ₩66,800 | -4.25% | 72.1만 |
|---|
| 2026.04.15 | ₩66,023 | ₩70,027 | ₩64,857 | ₩69,534 | +5.32% | 71.7만 |
|---|
| 2026.04.14 | ₩60,757 | ₩66,921 | ₩60,167 | ₩66,706 | +9.79% | 59.4만 |
|---|
| 2026.04.13 | ₩61,145 | ₩63,772 | ₩59,698 | ₩59,738 | -2.30% | 56.5만 |
|---|
| 2026.04.10 | ₩61,360 | ₩62,311 | ₩57,661 | ₩61,145 | -0.35% | 43.7만 |
|---|
| 2026.04.09 | ₩57,527 | ₩60,167 | ₩56,830 | ₩59,872 | +4.08% | 41.1만 |
|---|
| 2026.04.08 | ₩57,433 | ₩59,604 | ₩56,951 | ₩57,554 | +0.21% | 43.7만 |
|---|
| 2026.04.07 | ₩55,008 | ₩56,348 | ₩53,802 | ₩55,664 | +1.19% | 28.4만 |
|---|
| 2026.04.06 | ₩57,246 | ₩58,023 | ₩55,088 | ₩55,316 | -3.37% | 49.6만 |
|---|
| 2026.04.02 | ₩53,922 | ₩56,964 | ₩52,609 | ₩56,509 | +4.80% | 44.8만 |
|---|
| 2026.04.01 | ₩53,601 | ₩55,182 | ₩53,065 | ₩54,820 | +2.27% | 40.5만 |
|---|
| 2026.03.31 | ₩49,876 | ₩53,333 | ₩49,675 | ₩53,138 | +6.54% | 37.4만 |
|---|
| 2026.03.30 | ₩50,331 | ₩52,046 | ₩49,165 | ₩50,050 | -0.56% | 53.3만 |
|---|
| 2026.03.27 | ₩48,107 | ₩49,608 | ₩47,832 | ₩48,643 | +1.11% | 34.1만 |
|---|
| 2026.03.26 | ₩47,973 | ₩49,246 | ₩47,403 | ₩48,375 | +0.84% | 25.8만 |
|---|
| 2026.03.25 | ₩47,624 | ₩50,224 | ₩46,733 | ₩49,192 | +3.29% | 31.6만 |
|---|
| 2026.03.24 | ₩45,092 | ₩46,606 | ₩43,939 | ₩46,525 | +3.18% | 51.8만 |
|---|
| 2026.03.23 | ₩44,971 | ₩47,383 | ₩43,947 | ₩45,118 | +0.33% | 50.8만 |
|---|
| 2026.03.20 | ₩48,576 | ₩48,576 | ₩42,660 | ₩44,261 | -8.88% | 248.3만 |
|---|
| 2026.03.19 | ₩41,715 | ₩45,790 | ₩39,003 | ₩44,462 | +6.59% | 49.3만 |
|---|
| 2026.03.18 | ₩44,060 | ₩45,400 | ₩42,814 | ₩43,845 | -0.49% | 36.6만 |
|---|
| 2026.03.17 | ₩42,881 | ₩44,998 | ₩42,653 | ₩44,569 | +3.94% | 26.9만 |
|---|
| 2026.03.16 | ₩40,160 | ₩42,653 | ₩40,120 | ₩42,465 | +5.74% | 20.5만 |
|---|
| 2026.03.13 | ₩40,107 | ₩41,038 | ₩38,968 | ₩39,464 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩39,571 | ₩41,219 | ₩38,700 | ₩40,361 | +2.00% | 17.2만 |
|---|
| 2026.03.11 | ₩40,737 | ₩41,420 | ₩38,820 | ₩39,825 | -2.24% | 14.9만 |
|---|
| 2026.03.10 | ₩39,477 | ₩43,457 | ₩37,869 | ₩40,938 | +3.70% | 23.8만 |
|---|
| 2026.03.09 | ₩40,696 | ₩42,641 | ₩37,320 | ₩39,289 | -3.46% | 52.7만 |
|---|
| 2026.03.06 | ₩40,469 | ₩42,016 | ₩39,275 | ₩39,959 | -1.26% | 17.4만 |
|---|
| 2026.03.05 | ₩42,331 | ₩44,609 | ₩40,964 | ₩41,835 | -1.17% | 23.6만 |
|---|
| 2026.03.04 | ₩42,921 | ₩47,330 | ₩41,675 | ₩42,224 | -1.62% | 17만 |
|---|
| 2026.03.03 | ₩43,216 | ₩45,005 | ₩40,268 | ₩42,304 | -2.11% | 20.6만 |
|---|
| 2026.03.02 | ₩42,532 | ₩45,708 | ₩42,532 | ₩43,283 | +1.76% | 24.5만 |
|---|
| 2026.02.27 | ₩43,953 | ₩44,348 | ₩41,286 | ₩43,175 | -1.77% | 39.5만 |
|---|
| 2026.02.26 | ₩46,566 | ₩46,566 | ₩42,894 | ₩44,288 | -4.89% | 43.4만 |
|---|
| 2026.02.25 | ₩46,686 | ₩47,919 | ₩45,306 | ₩46,485 | -0.43% | 33.3만 |
|---|
| 2026.02.24 | ₩45,762 | ₩47,196 | ₩44,314 | ₩45,855 | +0.20% | 48만 |
|---|
| 2026.02.23 | ₩46,820 | ₩47,872 | ₩43,926 | ₩45,239 | -3.38% | 53.7만 |
|---|
| 2026.02.20 | ₩43,001 | ₩47,518 | ₩42,224 | ₩45,963 | +6.89% | 86.3만 |
|---|
| 2026.02.19 | ₩36,114 | ₩44,328 | ₩34,841 | ₩43,216 | +19.67% | 96.9만 |
|---|
| 2026.02.18 | ₩33,353 | ₩34,148 | ₩32,844 | ₩32,911 | -1.33% | 13.6만 |
|---|
| 2026.02.17 | ₩33,501 | ₩35,142 | ₩32,428 | ₩33,273 | -0.68% | 9만 |
|---|
| 2026.02.13 | ₩33,112 | ₩34,358 | ₩32,562 | ₩33,501 | +1.17% | 7.5만 |
|---|
| 2026.02.12 | ₩34,090 | ₩34,778 | ₩32,127 | ₩32,656 | -4.21% | 13만 |
|---|
| 2026.02.11 | ₩34,800 | ₩35,805 | ₩33,038 | ₩33,380 | -4.08% | 13만 |
|---|
| 2026.02.10 | ₩35,135 | ₩36,181 | ₩32,958 | ₩34,171 | -2.75% | 17.4만 |
|---|
| 2026.02.09 | ₩35,296 | ₩37,092 | ₩34,586 | ₩35,363 | +0.19% | 13.7만 |
|---|
| 2026.02.06 | ₩34,573 | ₩36,234 | ₩34,161 | ₩35,390 | +2.36% | 16.6만 |
|---|
| 2026.02.05 | ₩34,238 | ₩36,181 | ₩33,514 | ₩33,916 | -0.94% | 13.9만 |
|---|
| 2026.02.04 | ₩32,804 | ₩34,954 | ₩32,583 | ₩33,983 | +3.59% | 13.3만 |
|---|
| 2026.02.03 | ₩33,480 | ₩33,480 | ₩32,187 | ₩32,603 | -2.62% | 11.7만 |
|---|
| 2026.02.02 | ₩33,728 | ₩34,613 | ₩32,455 | ₩32,830 | -2.66% | 11.3만 |
|---|
| 2026.01.30 | ₩34,841 | ₩34,841 | ₩32,918 | ₩33,755 | -3.12% | 7.5만 |
|---|
| 2026.01.29 | ₩34,881 | ₩36,341 | ₩32,830 | ₩34,291 | -1.69% | 12.8만 |
|---|
| 2026.01.28 | ₩36,931 | ₩37,420 | ₩34,264 | ₩34,720 | -5.99% | 21.2만 |
|---|
| 2026.01.27 | ₩37,119 | ₩38,124 | ₩36,730 | ₩37,145 | +0.07% | 18.3만 |
|---|
| 2026.01.26 | ₩36,382 | ₩37,065 | ₩33,755 | ₩36,891 | +1.40% | 12.3만 |
|---|
| 2026.01.23 | ₩36,127 | ₩37,159 | ₩33,755 | ₩36,087 | -0.11% | 13.2만 |
|---|
| 2026.01.22 | ₩36,100 | ₩36,382 | ₩34,492 | ₩36,127 | +0.07% | 11.9만 |
|---|
| 2026.01.21 | ₩35,846 | ₩36,382 | ₩34,184 | ₩35,832 | -0.04% | 14.6만 |
|---|
| 2026.01.20 | ₩35,403 | ₩36,114 | ₩34,305 | ₩35,939 | +1.51% | 21.7만 |
|---|
| 2026.01.16 | ₩36,060 | ₩36,449 | ₩34,345 | ₩35,444 | -1.71% | 10.8만 |
|---|
| 2026.01.15 | ₩35,310 | ₩36,187 | ₩34,231 | ₩35,604 | +0.83% | 11.3만 |
|---|
| 2026.01.14 | ₩34,278 | ₩35,310 | ₩33,635 | ₩35,055 | +2.27% | 14.2만 |
|---|
| 2026.01.13 | ₩33,420 | ₩35,886 | ₩33,098 | ₩34,666 | +3.73% | 16.9만 |
|---|
| 2026.01.12 | ₩31,169 | ₩33,896 | ₩30,720 | ₩33,608 | +7.82% | 24만 |
|---|
| 2026.01.09 | ₩31,289 | ₩31,303 | ₩29,695 | ₩31,303 | +0.04% | 24.8만 |
|---|
| 2026.01.08 | ₩31,062 | ₩31,352 | ₩29,896 | ₩30,753 | -0.99% | 19.9만 |
|---|
| 2026.01.07 | ₩29,480 | ₩31,892 | ₩29,480 | ₩31,678 | +7.45% | 61.7만 |
|---|
| 2026.01.06 | ₩30,365 | ₩30,954 | ₩29,454 | ₩29,521 | -2.78% | 76.3만 |
|---|
| 2026.01.05 | ₩29,856 | ₩30,954 | ₩29,480 | ₩30,834 | +3.28% | 41.8만 |
|---|
| 2026.01.02 | ₩32,134 | ₩32,589 | ₩29,675 | ₩30,311 | -5.67% | 38.8만 |
|---|
| 2025.12.31 | ₩31,892 | ₩32,763 | ₩30,552 | ₩32,402 | +1.60% | 26.7만 |
|---|
| 2025.12.30 | ₩31,236 | ₩33,139 | ₩30,538 | ₩32,013 | +2.49% | 28.9만 |
|---|
| 2025.12.29 | ₩31,423 | ₩33,139 | ₩29,601 | ₩31,732 | +0.98% | 41.7만 |
|---|
| 2025.12.26 | ₩31,356 | ₩32,268 | ₩31,102 | ₩31,651 | +0.94% | 7.7만 |
|---|
| 2025.12.24 | ₩31,383 | ₩32,288 | ₩31,202 | ₩31,437 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩30,820 | ₩32,509 | ₩30,485 | ₩31,825 | +3.26% | 31.9만 |
|---|
| 2025.12.22 | ₩32,241 | ₩32,241 | ₩30,820 | ₩30,820 | -4.41% | 23.6만 |
|---|
| 2025.12.19 | ₩32,951 | ₩32,951 | ₩31,222 | ₩32,241 | -2.16% | 21.9만 |
|---|
| 2025.12.18 | ₩32,160 | ₩32,830 | ₩31,046 | ₩32,536 | +1.17% | 15.7만 |
|---|
| 2025.12.17 | ₩34,465 | ₩34,506 | ₩30,150 | ₩32,026 | -7.08% | 45.6만 |
|---|
| 2025.12.16 | ₩37,427 | ₩37,447 | ₩31,624 | ₩34,532 | -7.73% | 55.9만 |
|---|
| 2025.12.15 | ₩39,129 | ₩39,129 | ₩34,563 | ₩37,829 | -3.32% | 45.3만 |
|---|
| 2025.12.12 | ₩33,849 | ₩39,866 | ₩32,274 | ₩39,732 | +17.38% | 84.7만 |
|---|
| 2025.12.11 | ₩30,820 | ₩34,640 | ₩30,820 | ₩33,916 | +10.04% | 115.3만 |
|---|
| 2025.12.10 | ₩30,820 | ₩31,946 | ₩30,459 | ₩31,490 | +2.17% | 359.6만 |
|---|