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 | ₩33,092 | ₩33,292 | ₩32,196 | ₩32,838 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,225 | ₩33,440 | ₩32,664 | ₩33,212 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,761 | ₩34,095 | ₩32,858 | ₩33,399 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,801 | ₩34,683 | ₩33,533 | ₩34,108 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,319 | ₩34,483 | ₩32,704 | ₩33,440 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,814 | ₩34,376 | ₩32,664 | ₩33,440 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,440 | ₩34,098 | ₩33,011 | ₩33,453 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,322 | ₩34,409 | ₩33,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,560 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,750 | ₩34,804 | ₩33,720 | ₩34,148 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,205 | ₩35,584 | ₩34,289 | ₩34,857 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,165 | ₩35,887 | ₩34,837 | ₩35,299 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,566 | ₩35,660 | ₩35,031 | ₩35,058 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,419 | ₩36,462 | ₩34,978 | ₩35,713 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,208 | ₩36,610 | ₩35,299 | ₩35,954 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,540 | ₩36,449 | ₩34,938 | ₩35,620 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩34,951 | ₩35,767 | ₩34,697 | ₩35,165 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,740 | ₩36,141 | ₩34,643 | ₩34,911 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,038 | ₩37,051 | ₩35,152 | ₩35,339 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,469 | ₩38,469 | ₩36,396 | ₩36,971 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,787 | ₩38,308 | ₩37,452 | ₩38,282 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,057 | ₩40,054 | ₩38,047 | ₩38,228 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,549 | ₩39,164 | ₩37,777 | ₩38,482 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,311 | ₩39,726 | ₩38,413 | ₩38,950 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,753 | ₩40,328 | ₩39,298 | ₩39,673 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,218 | ₩39,887 | ₩39,004 | ₩39,806 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,295 | ₩40,335 | ₩37,599 | ₩39,967 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,402 | ₩39,004 | ₩37,880 | ₩38,268 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,285 | ₩40,368 | ₩37,586 | ₩38,054 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,716 | ₩41,117 | ₩39,097 | ₩39,673 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,719 | ₩41,987 | ₩40,950 | ₩41,117 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,094 | ₩42,375 | ₩41,398 | ₩41,599 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,134 | ₩43,338 | ₩41,398 | ₩42,161 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,876 | ₩45,411 | ₩41,813 | ₩41,987 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,799 | ₩45,799 | ₩44,060 | ₩44,247 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,839 | ₩46,347 | ₩45,210 | ₩45,638 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,715 | ₩45,357 | ₩43,980 | ₩45,277 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,689 | ₩45,973 | ₩44,394 | ₩45,665 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩43,993 | ₩45,157 | ₩43,251 | ₩44,742 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,678 | ₩46,053 | ₩44,167 | ₩44,541 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,424 | ₩45,966 | ₩44,969 | ₩45,665 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩44,969 | ₩45,478 | ₩44,662 | ₩45,344 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,625 | ₩45,799 | ₩44,501 | ₩45,103 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,766 | ₩45,611 | ₩43,699 | ₩45,531 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,766 | ₩44,555 | ₩43,150 | ₩43,819 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,842 | ₩46,882 | ₩42,548 | ₩43,899 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,267 | ₩49,985 | ₩44,862 | ₩46,842 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,840 | ₩42,270 | ₩40,703 | ₩41,505 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,920 | ₩42,334 | ₩41,278 | ₩41,358 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,505 | ₩42,803 | ₩40,529 | ₩41,264 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,783 | ₩41,572 | ₩40,348 | ₩41,238 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,810 | ₩41,291 | ₩39,927 | ₩40,930 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,020 | ₩45,023 | ₩40,168 | ₩40,850 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,047 | ₩45,785 | ₩43,485 | ₩44,675 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,712 | ₩44,769 | ₩42,976 | ₩43,886 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,371 | ₩42,401 | ₩40,890 | ₩41,278 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,285 | ₩41,197 | ₩39,071 | ₩40,756 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,522 | ₩40,127 | ₩38,522 | ₩39,994 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,643 | ₩40,355 | ₩37,720 | ₩38,990 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩38,950 | ₩39,378 | ₩37,781 | ₩39,017 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,432 | ₩41,157 | ₩38,790 | ₩38,870 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,308 | ₩40,475 | ₩38,308 | ₩40,368 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,228 | ₩39,459 | ₩37,987 | ₩38,576 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,255 | ₩38,772 | ₩37,907 | ₩37,961 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,576 | ₩38,950 | ₩37,787 | ₩37,894 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,632 | ₩40,141 | ₩38,723 | ₩38,723 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,603 | ₩39,539 | ₩38,134 | ₩39,539 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,455 | ₩39,485 | ₩38,455 | ₩38,562 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,743 | ₩40,769 | ₩38,643 | ₩39,231 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,726 | ₩41,345 | ₩39,689 | ₩40,502 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,669 | ₩39,780 | ₩38,656 | ₩39,378 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,603 | ₩39,164 | ₩37,954 | ₩38,268 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,743 | ₩38,228 | ₩36,503 | ₩38,134 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,345 | ₩38,001 | ₩36,596 | ₩36,596 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,385 | ₩38,502 | ₩37,359 | ₩37,479 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,482 | ₩39,820 | ₩37,238 | ₩37,666 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,783 | ₩38,455 | ₩36,717 | ₩38,455 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,636 | ₩37,974 | ₩36,529 | ₩36,824 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,385 | ₩37,573 | ₩36,355 | ₩36,864 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,188 | ₩38,221 | ₩36,783 | ₩37,787 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,656 | ₩39,459 | ₩37,559 | ₩37,680 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,442 | ₩38,910 | ₩35,941 | ₩38,455 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,465 | ₩41,813 | ₩38,883 | ₩38,910 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,345 | ₩42,127 | ₩40,582 | ₩40,729 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,699 | ₩41,559 | ₩38,790 | ₩41,411 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,127 | ₩41,050 | ₩39,338 | ₩39,512 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,435 | ₩41,906 | ₩39,265 | ₩40,382 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,408 | ₩41,304 | ₩40,074 | ₩40,355 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,887 | ₩41,826 | ₩39,659 | ₩40,141 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,686 | ₩40,769 | ₩39,646 | ₩40,448 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,529 | ₩40,716 | ₩38,917 | ₩39,044 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,489 | ₩41,157 | ₩40,027 | ₩40,395 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,064 | ₩41,786 | ₩40,141 | ₩40,957 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,227 | ₩42,709 | ₩41,452 | ₩41,652 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,184 | ₩44,060 | ₩41,144 | ₩42,736 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,826 | ₩42,294 | ₩40,903 | ₩41,064 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,331 | ₩43,003 | ₩41,211 | ₩41,559 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,261 | ₩40,876 | ₩38,679 | ₩40,542 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,536 | ₩40,007 | ₩37,961 | ₩39,913 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,632 | ₩40,408 | ₩38,522 | ₩38,950 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,910 | ₩39,579 | ₩38,308 | ₩39,579 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,659 | ₩40,154 | ₩39,017 | ₩39,151 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,034 | ₩40,723 | ₩39,753 | ₩39,833 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,692 | ₩42,334 | ₩40,074 | ₩40,783 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,345 | ₩41,880 | ₩36,750 | ₩41,840 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,402 | ₩38,542 | ₩34,416 | ₩37,961 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,298 | ₩42,274 | ₩39,298 | ₩41,947 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,127 | ₩40,569 | ₩38,990 | ₩39,927 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,692 | ₩42,294 | ₩39,820 | ₩40,007 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩39,994 | ₩41,505 | ₩39,994 | ₩41,251 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,753 | ₩40,422 | ₩39,151 | ₩39,927 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,334 | ₩40,563 | ₩38,723 | ₩39,298 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,726 | ₩40,328 | ₩38,843 | ₩39,927 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩36,944 | ₩39,920 | ₩36,663 | ₩39,659 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,525 | ₩40,127 | ₩36,543 | ₩36,623 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,378 | ₩40,047 | ₩38,790 | ₩39,740 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,445 | ₩39,860 | ₩39,044 | ₩39,338 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,910 | ₩39,880 | ₩38,549 | ₩39,405 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,539 | ₩39,666 | ₩38,562 | ₩38,897 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩39,954 | ₩40,181 | ₩39,031 | ₩39,606 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,596 | ₩41,786 | ₩39,245 | ₩39,392 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,585 | ₩42,475 | ₩40,475 | ₩40,810 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩41,987 | ₩42,990 | ₩41,786 | ₩41,893 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,234 | ₩45,050 | ₩40,248 | ₩40,703 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,327 | ₩44,876 | ₩43,659 | ₩44,261 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,488 | ₩45,405 | ₩44,325 | ₩44,448 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,458 | ₩44,702 | ₩43,284 | ₩44,127 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,434 | ₩44,822 | ₩43,605 | ₩43,672 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,699 | ₩46,006 | ₩43,620 | ₩44,675 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,274 | ₩44,889 | ₩43,766 | ₩43,966 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,177 | ₩43,458 | ₩41,144 | ₩41,706 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,829 | ₩44,073 | ₩42,749 | ₩43,552 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,492 | ₩43,739 | ₩41,278 | ₩43,485 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,759 | ₩43,124 | ₩41,539 | ₩43,030 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,034 | ₩41,250 | ₩39,566 | ₩41,037 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,689 | ₩40,883 | ₩39,044 | ₩39,311 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,676 | ₩41,104 | ₩39,974 | ₩40,074 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,495 | ₩42,655 | ₩40,970 | ₩40,997 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,017 | ₩43,953 | ₩42,548 | ₩43,097 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,559 | ₩42,856 | ₩41,492 | ₩42,642 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩42,923 | ₩43,525 | ₩42,201 | ₩42,281 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,803 | ₩43,137 | ₩41,465 | ₩42,227 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,803 | ₩43,926 | ₩41,866 | ₩42,910 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,725 | ₩44,448 | ₩42,923 | ₩43,097 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,127 | ₩44,929 | ₩43,792 | ₩44,113 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,150 | ₩44,809 | ₩42,736 | ₩43,953 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,204 | ₩44,018 | ₩41,825 | ₩42,334 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,040 | ₩46,147 | ₩42,428 | ₩42,736 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,159 | ₩50,801 | ₩45,692 | ₩47,096 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,867 | ₩60,525 | ₩54,346 | ₩54,426 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,121 | ₩60,485 | ₩57,650 | ₩58,854 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,228 | ₩60,314 | ₩56,807 | ₩58,198 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,816 | ₩65,220 | ₩59,980 | ₩60,191 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,298 | ₩61,087 | ₩59,134 | ₩60,793 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,542 | ₩61,622 | ₩58,961 | ₩60,071 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,255 | ₩63,375 | ₩58,940 | ₩61,622 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,730 | ₩59,469 | ₩57,195 | ₩59,375 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩56,954 | ₩58,546 | ₩56,499 | ₩58,439 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,449 | ₩57,489 | ₩55,831 | ₩56,861 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,526 | ₩57,289 | ₩56,152 | ₩56,379 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,068 | ₩59,288 | ₩56,279 | ₩56,499 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,011 | ₩59,696 | ₩57,101 | ₩59,201 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩56,968 | ₩58,740 | ₩56,566 | ₩58,011 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,101 | ₩57,937 | ₩56,493 | ₩57,034 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,352 | ₩57,556 | ₩55,911 | ₩56,687 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,469 | ₩56,881 | ₩55,189 | ₩56,432 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,844 | ₩56,847 | ₩54,707 | ₩55,175 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,115 | ₩57,610 | ₩55,342 | ₩55,403 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,248 | ₩57,770 | ₩56,085 | ₩56,325 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,456 | ₩57,115 | ₩55,336 | ₩56,780 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,600 | ₩56,111 | ₩54,600 | ₩55,683 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,520 | ₩55,536 | ₩53,095 | ₩53,985 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,252 | ₩58,432 | ₩55,242 | ₩55,282 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,135 | ₩57,315 | ₩54,700 | ₩56,178 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,329 | ₩55,001 | ₩52,426 | ₩54,466 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,289 | ₩54,306 | ₩52,982 | ₩53,517 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,118 | ₩55,262 | ₩52,901 | ₩53,690 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,285 | ₩56,285 | ₩52,761 | ₩53,958 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,713 | ₩57,375 | ₩55,724 | ₩56,018 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩57,957 | ₩58,252 | ₩56,459 | ₩56,767 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,201 | ₩59,562 | ₩57,610 | ₩58,091 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩59,937 | ₩61,681 | ₩59,054 | ₩59,081 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,626 | ₩60,191 | ₩56,981 | ₩59,736 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,703 | ₩58,038 | ₩56,620 | ₩56,660 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,171 | ₩58,938 | ₩57,235 | ₩58,332 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,366 | ₩58,981 | ₩56,366 | ₩58,292 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,794 | ₩56,794 | ₩54,587 | ₩56,004 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,195 | ₩58,018 | ₩56,245 | ₩56,767 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩56,927 | ₩57,544 | ₩56,312 | ₩56,566 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,048 | ₩57,663 | ₩56,125 | ₩56,580 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,372 | ₩59,255 | ₩56,419 | ₩56,727 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,596 | ₩59,482 | ₩57,315 | ₩58,051 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,085 | ₩57,315 | ₩55,683 | ₩57,235 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,389 | ₩56,981 | ₩55,389 | ₩56,152 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,707 | ₩55,496 | ₩54,025 | ₩55,001 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,152 | ₩56,165 | ₩54,573 | ₩54,627 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,098 | ₩56,799 | ₩55,490 | ₩55,844 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,071 | ₩56,245 | ₩55,563 | ₩56,045 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,526 | ₩56,740 | ₩55,376 | ₩56,098 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,580 | ₩56,774 | ₩56,087 | ₩56,687 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,834 | ₩57,355 | ₩56,218 | ₩56,580 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,138 | ₩57,957 | ₩56,111 | ₩57,248 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,533 | ₩56,085 | ₩54,457 | ₩55,657 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,707 | ₩55,389 | ₩53,945 | ₩54,547 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,309 | ₩56,807 | ₩53,797 | ₩54,159 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,737 | ₩56,794 | ₩54,908 | ₩55,831 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,519 | ₩58,760 | ₩55,657 | ₩55,911 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,546 | ₩60,512 | ₩58,064 | ₩58,479 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,516 | ₩58,854 | ₩57,369 | ₩58,118 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,034 | ₩58,599 | ₩55,924 | ₩57,248 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,182 | ₩58,693 | ₩56,446 | ₩57,650 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,516 | ₩58,078 | ₩56,794 | ₩56,994 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,359 | ₩58,452 | ₩56,754 | ₩57,315 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,034 | ₩58,961 | ₩57,034 | ₩58,586 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,543 | ₩58,278 | ₩57,275 | ₩57,355 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,861 | ₩57,997 | ₩56,560 | ₩57,355 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,807 | ₩56,994 | ₩55,595 | ₩56,513 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,118 | ₩58,118 | ₩56,996 | ₩57,088 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,754 | ₩58,506 | ₩56,754 | ₩57,610 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,747 | ₩57,061 | ₩54,747 | ₩56,887 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩53,971 | ₩55,229 | ₩53,369 | ₩54,600 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,861 | ₩54,212 | ₩52,085 | ₩53,838 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,466 | ₩55,697 | ₩52,714 | ₩52,848 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩53,931 | ₩54,567 | ₩53,122 | ₩53,503 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,403 | ₩56,346 | ₩53,784 | ₩53,784 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,462 | ₩57,877 | ₩56,259 | ₩56,299 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,700 | ₩58,653 | ₩56,299 | ₩57,462 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,837 | ₩59,335 | ₩57,330 | ₩57,770 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,211 | ₩58,880 | ₩57,717 | ₩57,824 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,091 | ₩58,827 | ₩57,168 | ₩58,359 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,436 | ₩58,145 | ₩56,178 | ₩57,944 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,596 | ₩58,298 | ₩56,045 | ₩57,436 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,887 | ₩60,887 | ₩58,038 | ₩58,118 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,191 | ₩62,385 | ₩56,031 | ₩60,338 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,563 | ₩57,636 | ₩55,563 | ₩56,887 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,008 | ₩57,008 | ₩55,322 | ₩56,794 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,673 | ₩57,382 | ₩56,259 | ₩56,794 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,690 | ₩58,734 | ₩56,794 | ₩57,075 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,613 | ₩59,241 | ₩57,141 | ₩57,757 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,422 | ₩58,359 | ₩56,834 | ₩57,810 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,559 | ₩58,559 | ₩57,262 | ₩57,396 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,516 | ₩58,359 | ₩57,081 | ₩58,118 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,550 | ₩57,329 | ₩55,362 | ₩56,981 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,630 | ₩55,630 | ₩54,413 | ₩54,988 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,108 | ₩56,259 | ₩54,627 | ₩55,349 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,028 | ₩57,396 | ₩54,807 | ₩55,242 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,145 | ₩55,322 | ₩53,690 | ₩54,426 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,453 | ₩55,362 | ₩53,918 | ₩54,827 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,215 | ₩55,713 | ₩53,022 | ₩54,292 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,631 | ₩56,259 | ₩51,336 | ₩54,934 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩51,952 | ₩52,754 | ₩51,296 | ₩52,125 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,032 | ₩52,640 | ₩50,266 | ₩51,310 | -1.39% | 87.4만 |
|---|