시장 데이터를 불러오는 중
전체 종목
캐드리 홀딩스 과거 주가
Cadre Holdings, Inc. Common Stock · CDRE · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cadre Holdings, Inc. Common Stock · CDRE · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,152 | ₩33,353 | ₩32,254 | ₩32,897 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,286 | ₩33,501 | ₩32,723 | ₩33,273 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,822 | ₩34,157 | ₩32,918 | ₩33,460 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,862 | ₩34,747 | ₩33,594 | ₩34,171 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,380 | ₩34,546 | ₩32,763 | ₩33,501 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,876 | ₩34,439 | ₩32,723 | ₩33,501 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,501 | ₩34,160 | ₩33,072 | ₩33,514 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,385 | ₩34,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,814 | ₩34,867 | ₩33,782 | ₩34,211 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,269 | ₩35,649 | ₩34,351 | ₩34,921 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,229 | ₩35,953 | ₩34,901 | ₩35,363 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,631 | ₩35,725 | ₩35,095 | ₩35,122 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,484 | ₩36,529 | ₩35,042 | ₩35,779 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,274 | ₩36,676 | ₩35,363 | ₩36,020 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,604 | ₩36,516 | ₩35,001 | ₩35,685 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩35,015 | ₩35,832 | ₩34,760 | ₩35,229 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,805 | ₩36,207 | ₩34,707 | ₩34,975 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,105 | ₩37,119 | ₩35,216 | ₩35,403 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,539 | ₩38,539 | ₩36,462 | ₩37,038 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,856 | ₩38,378 | ₩37,521 | ₩38,351 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,129 | ₩40,127 | ₩38,117 | ₩38,298 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,619 | ₩39,236 | ₩37,846 | ₩38,552 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,383 | ₩39,799 | ₩38,483 | ₩39,021 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,825 | ₩40,402 | ₩39,370 | ₩39,745 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,289 | ₩39,959 | ₩39,075 | ₩39,879 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,365 | ₩40,408 | ₩37,668 | ₩40,040 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,472 | ₩39,075 | ₩37,949 | ₩38,338 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,356 | ₩40,442 | ₩37,655 | ₩38,124 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,790 | ₩41,192 | ₩39,169 | ₩39,745 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,795 | ₩42,063 | ₩41,025 | ₩41,192 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,170 | ₩42,452 | ₩41,474 | ₩41,675 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,211 | ₩43,417 | ₩41,474 | ₩42,237 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,958 | ₩45,494 | ₩41,889 | ₩42,063 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,882 | ₩45,882 | ₩44,140 | ₩44,328 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,922 | ₩46,432 | ₩45,293 | ₩45,721 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,797 | ₩45,440 | ₩44,060 | ₩45,360 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,770 | ₩46,056 | ₩44,475 | ₩45,748 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,073 | ₩45,239 | ₩43,330 | ₩44,824 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,762 | ₩46,137 | ₩44,247 | ₩44,623 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,507 | ₩46,050 | ₩45,051 | ₩45,748 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,051 | ₩45,561 | ₩44,743 | ₩45,427 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,708 | ₩45,882 | ₩44,582 | ₩45,185 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,845 | ₩45,695 | ₩43,778 | ₩45,614 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,845 | ₩44,636 | ₩43,229 | ₩43,899 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,928 | ₩46,968 | ₩42,626 | ₩43,979 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,351 | ₩50,077 | ₩44,944 | ₩46,928 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,916 | ₩42,347 | ₩40,777 | ₩41,581 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,996 | ₩42,412 | ₩41,353 | ₩41,433 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,581 | ₩42,881 | ₩40,603 | ₩41,340 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,857 | ₩41,648 | ₩40,422 | ₩41,313 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,884 | ₩41,366 | ₩40,000 | ₩41,005 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,100 | ₩45,105 | ₩40,241 | ₩40,924 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,127 | ₩45,869 | ₩43,564 | ₩44,757 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,792 | ₩44,850 | ₩43,055 | ₩43,966 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,447 | ₩42,479 | ₩40,964 | ₩41,353 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,356 | ₩41,273 | ₩39,142 | ₩40,830 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,593 | ₩40,201 | ₩38,593 | ₩40,067 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,713 | ₩40,428 | ₩37,789 | ₩39,062 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩39,021 | ₩39,450 | ₩37,850 | ₩39,088 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,504 | ₩41,232 | ₩38,861 | ₩38,941 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,378 | ₩40,549 | ₩38,378 | ₩40,442 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,298 | ₩39,531 | ₩38,057 | ₩38,646 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,325 | ₩38,843 | ₩37,976 | ₩38,030 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,646 | ₩39,021 | ₩37,856 | ₩37,963 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,705 | ₩40,214 | ₩38,794 | ₩38,794 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,673 | ₩39,611 | ₩38,204 | ₩39,611 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,526 | ₩39,557 | ₩38,526 | ₩38,633 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,817 | ₩40,844 | ₩38,713 | ₩39,303 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,799 | ₩41,420 | ₩39,761 | ₩40,576 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,740 | ₩39,852 | ₩38,727 | ₩39,450 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,673 | ₩39,236 | ₩38,023 | ₩38,338 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,810 | ₩38,298 | ₩36,569 | ₩38,204 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,413 | ₩38,070 | ₩36,663 | ₩36,663 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,454 | ₩38,572 | ₩37,427 | ₩37,547 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,552 | ₩39,892 | ₩37,306 | ₩37,735 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,851 | ₩38,526 | ₩36,784 | ₩38,526 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,703 | ₩38,043 | ₩36,596 | ₩36,891 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,454 | ₩37,641 | ₩36,422 | ₩36,931 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,258 | ₩38,291 | ₩36,851 | ₩37,856 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,727 | ₩39,531 | ₩37,628 | ₩37,748 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,512 | ₩38,981 | ₩36,006 | ₩38,526 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,541 | ₩41,889 | ₩38,954 | ₩38,981 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,420 | ₩42,204 | ₩40,656 | ₩40,804 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,772 | ₩41,634 | ₩38,861 | ₩41,487 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,201 | ₩41,125 | ₩39,410 | ₩39,584 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,509 | ₩41,983 | ₩39,336 | ₩40,455 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,482 | ₩41,380 | ₩40,147 | ₩40,428 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,959 | ₩41,902 | ₩39,732 | ₩40,214 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,758 | ₩40,844 | ₩39,718 | ₩40,522 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,603 | ₩40,790 | ₩38,988 | ₩39,115 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,562 | ₩41,232 | ₩40,100 | ₩40,469 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,139 | ₩41,862 | ₩40,214 | ₩41,031 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,304 | ₩42,787 | ₩41,527 | ₩41,728 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,259 | ₩44,140 | ₩41,219 | ₩42,814 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,902 | ₩42,371 | ₩40,978 | ₩41,139 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,407 | ₩43,082 | ₩41,286 | ₩41,634 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,335 | ₩40,951 | ₩38,749 | ₩40,616 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,606 | ₩40,080 | ₩38,030 | ₩39,986 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,705 | ₩40,482 | ₩38,593 | ₩39,021 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,981 | ₩39,651 | ₩38,378 | ₩39,651 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,732 | ₩40,227 | ₩39,088 | ₩39,222 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,107 | ₩40,797 | ₩39,825 | ₩39,906 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,768 | ₩42,412 | ₩40,147 | ₩40,857 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,413 | ₩41,956 | ₩36,817 | ₩41,916 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,469 | ₩38,613 | ₩34,479 | ₩38,030 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,370 | ₩42,351 | ₩39,370 | ₩42,023 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,201 | ₩40,643 | ₩39,062 | ₩40,000 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,768 | ₩42,371 | ₩39,892 | ₩40,080 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,067 | ₩41,581 | ₩40,067 | ₩41,326 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,825 | ₩40,495 | ₩39,222 | ₩40,000 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,406 | ₩40,637 | ₩38,794 | ₩39,370 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,799 | ₩40,402 | ₩38,914 | ₩40,000 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩37,011 | ₩39,993 | ₩36,730 | ₩39,732 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,598 | ₩40,201 | ₩36,609 | ₩36,690 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,450 | ₩40,120 | ₩38,861 | ₩39,812 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,517 | ₩39,933 | ₩39,115 | ₩39,410 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,981 | ₩39,953 | ₩38,619 | ₩39,477 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,611 | ₩39,738 | ₩38,633 | ₩38,968 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩40,026 | ₩40,254 | ₩39,102 | ₩39,678 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,670 | ₩41,862 | ₩39,316 | ₩39,464 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,661 | ₩42,552 | ₩40,549 | ₩40,884 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,063 | ₩43,068 | ₩41,862 | ₩41,969 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,314 | ₩45,132 | ₩40,321 | ₩40,777 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,408 | ₩44,958 | ₩43,738 | ₩44,341 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,569 | ₩45,488 | ₩44,406 | ₩44,529 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,537 | ₩44,783 | ₩43,363 | ₩44,207 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,515 | ₩44,904 | ₩43,685 | ₩43,752 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,778 | ₩46,090 | ₩43,699 | ₩44,757 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,355 | ₩44,971 | ₩43,845 | ₩44,046 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,256 | ₩43,537 | ₩41,219 | ₩41,782 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,907 | ₩44,154 | ₩42,827 | ₩43,631 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,567 | ₩43,819 | ₩41,353 | ₩43,564 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,835 | ₩43,202 | ₩41,614 | ₩43,108 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,107 | ₩41,325 | ₩39,638 | ₩41,112 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,763 | ₩40,958 | ₩39,115 | ₩39,383 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,750 | ₩41,179 | ₩40,046 | ₩40,147 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,572 | ₩42,733 | ₩41,045 | ₩41,072 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,095 | ₩44,033 | ₩42,626 | ₩43,175 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,634 | ₩42,934 | ₩41,567 | ₩42,720 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩43,001 | ₩43,604 | ₩42,278 | ₩42,358 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,881 | ₩43,216 | ₩41,541 | ₩42,304 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,881 | ₩44,006 | ₩41,943 | ₩42,988 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,805 | ₩44,529 | ₩43,001 | ₩43,175 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,207 | ₩45,011 | ₩43,872 | ₩44,194 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,229 | ₩44,891 | ₩42,814 | ₩44,033 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,283 | ₩44,099 | ₩41,901 | ₩42,412 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,123 | ₩46,231 | ₩42,505 | ₩42,814 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,251 | ₩50,894 | ₩45,775 | ₩47,182 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,974 | ₩60,636 | ₩54,445 | ₩54,525 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,229 | ₩60,596 | ₩57,755 | ₩58,961 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,336 | ₩60,424 | ₩56,911 | ₩58,304 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,932 | ₩65,339 | ₩60,089 | ₩60,301 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,408 | ₩61,199 | ₩59,242 | ₩60,904 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,654 | ₩61,735 | ₩59,068 | ₩60,180 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,363 | ₩63,490 | ₩59,048 | ₩61,735 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,835 | ₩59,577 | ₩57,299 | ₩59,483 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,058 | ₩58,653 | ₩56,602 | ₩58,545 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,554 | ₩57,594 | ₩55,932 | ₩56,964 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,629 | ₩57,393 | ₩56,254 | ₩56,482 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,175 | ₩59,396 | ₩56,381 | ₩56,602 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,117 | ₩59,805 | ₩57,205 | ₩59,309 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,071 | ₩58,847 | ₩56,669 | ₩58,117 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,205 | ₩58,043 | ₩56,596 | ₩57,138 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,455 | ₩57,661 | ₩56,013 | ₩56,790 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,571 | ₩56,984 | ₩55,289 | ₩56,535 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,946 | ₩56,951 | ₩54,807 | ₩55,276 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,219 | ₩57,715 | ₩55,443 | ₩55,504 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,353 | ₩57,875 | ₩56,187 | ₩56,428 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,557 | ₩57,219 | ₩55,437 | ₩56,884 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,700 | ₩56,214 | ₩54,700 | ₩55,785 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,619 | ₩55,638 | ₩53,192 | ₩54,083 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,358 | ₩58,539 | ₩55,343 | ₩55,383 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,236 | ₩57,420 | ₩54,800 | ₩56,281 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,427 | ₩55,102 | ₩52,522 | ₩54,566 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,386 | ₩54,405 | ₩53,078 | ₩53,614 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,217 | ₩55,363 | ₩52,998 | ₩53,788 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,388 | ₩56,388 | ₩52,857 | ₩54,056 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,817 | ₩57,480 | ₩55,825 | ₩56,120 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,063 | ₩58,358 | ₩56,562 | ₩56,870 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,309 | ₩59,671 | ₩57,715 | ₩58,197 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩60,046 | ₩61,794 | ₩59,162 | ₩59,189 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,733 | ₩60,301 | ₩57,085 | ₩59,845 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,808 | ₩58,143 | ₩56,723 | ₩56,763 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,277 | ₩59,045 | ₩57,339 | ₩58,438 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,468 | ₩59,088 | ₩56,468 | ₩58,398 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,897 | ₩56,897 | ₩54,686 | ₩56,107 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,299 | ₩58,123 | ₩56,348 | ₩56,870 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩57,031 | ₩57,649 | ₩56,415 | ₩56,669 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,152 | ₩57,768 | ₩56,227 | ₩56,683 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,478 | ₩59,363 | ₩56,522 | ₩56,830 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,701 | ₩59,591 | ₩57,420 | ₩58,157 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,187 | ₩57,420 | ₩55,785 | ₩57,339 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,490 | ₩57,085 | ₩55,490 | ₩56,254 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,807 | ₩55,597 | ₩54,123 | ₩55,102 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,254 | ₩56,267 | ₩54,673 | ₩54,726 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,200 | ₩56,903 | ₩55,591 | ₩55,946 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,174 | ₩56,348 | ₩55,664 | ₩56,147 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,629 | ₩56,844 | ₩55,477 | ₩56,200 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,683 | ₩56,877 | ₩56,190 | ₩56,790 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,937 | ₩57,460 | ₩56,321 | ₩56,683 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,241 | ₩58,063 | ₩56,214 | ₩57,353 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,633 | ₩56,187 | ₩54,556 | ₩55,758 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,807 | ₩55,490 | ₩54,043 | ₩54,646 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,410 | ₩56,911 | ₩53,896 | ₩54,257 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,839 | ₩56,897 | ₩55,008 | ₩55,932 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,626 | ₩58,867 | ₩55,758 | ₩56,013 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,653 | ₩60,623 | ₩58,170 | ₩58,586 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,621 | ₩58,961 | ₩57,473 | ₩58,224 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,138 | ₩58,706 | ₩56,026 | ₩57,353 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,286 | ₩58,800 | ₩56,549 | ₩57,755 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,621 | ₩58,184 | ₩56,897 | ₩57,098 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,465 | ₩58,559 | ₩56,857 | ₩57,420 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,138 | ₩59,068 | ₩57,138 | ₩58,693 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,648 | ₩58,385 | ₩57,380 | ₩57,460 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,964 | ₩58,103 | ₩56,663 | ₩57,460 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,911 | ₩57,098 | ₩55,697 | ₩56,616 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,224 | ₩58,224 | ₩57,100 | ₩57,192 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,857 | ₩58,612 | ₩56,857 | ₩57,715 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,847 | ₩57,165 | ₩54,847 | ₩56,991 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,070 | ₩55,329 | ₩53,467 | ₩54,700 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,958 | ₩54,311 | ₩52,180 | ₩53,936 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,566 | ₩55,798 | ₩52,810 | ₩52,944 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩54,030 | ₩54,666 | ₩53,219 | ₩53,601 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,504 | ₩56,448 | ₩53,882 | ₩53,882 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,567 | ₩57,983 | ₩56,361 | ₩56,401 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,803 | ₩58,760 | ₩56,401 | ₩57,567 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,942 | ₩59,443 | ₩57,435 | ₩57,875 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,318 | ₩58,988 | ₩57,822 | ₩57,929 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,197 | ₩58,934 | ₩57,272 | ₩58,465 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,540 | ₩58,251 | ₩56,281 | ₩58,050 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,701 | ₩58,405 | ₩56,147 | ₩57,540 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,998 | ₩60,998 | ₩58,143 | ₩58,224 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,301 | ₩62,499 | ₩56,133 | ₩60,448 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,664 | ₩57,741 | ₩55,664 | ₩56,991 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,112 | ₩57,112 | ₩55,423 | ₩56,897 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,777 | ₩57,487 | ₩56,361 | ₩56,897 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,795 | ₩58,842 | ₩56,897 | ₩57,179 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,720 | ₩59,349 | ₩57,246 | ₩57,862 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,527 | ₩58,465 | ₩56,937 | ₩57,916 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,666 | ₩58,666 | ₩57,366 | ₩57,500 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,621 | ₩58,465 | ₩57,185 | ₩58,224 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,651 | ₩57,433 | ₩55,463 | ₩57,085 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,731 | ₩55,731 | ₩54,512 | ₩55,088 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,209 | ₩56,361 | ₩54,726 | ₩55,450 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,128 | ₩57,500 | ₩54,907 | ₩55,343 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,244 | ₩55,423 | ₩53,788 | ₩54,525 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,552 | ₩55,463 | ₩54,016 | ₩54,927 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,316 | ₩55,815 | ₩53,118 | ₩54,391 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,725 | ₩56,361 | ₩51,430 | ₩55,035 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩52,046 | ₩52,850 | ₩51,390 | ₩52,221 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,127 | ₩52,736 | ₩50,358 | ₩51,403 | -1.39% | 87.4만 |
|---|