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 | ₩33,190 | ₩33,392 | ₩32,292 | ₩32,936 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,325 | ₩33,539 | ₩32,761 | ₩33,311 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,861 | ₩34,197 | ₩32,956 | ₩33,499 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,901 | ₩34,787 | ₩33,633 | ₩34,210 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,419 | ₩34,586 | ₩32,801 | ₩33,539 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,915 | ₩34,478 | ₩32,761 | ₩33,539 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,539 | ₩34,199 | ₩33,110 | ₩33,553 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,425 | ₩34,512 | ₩33,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,660 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,854 | ₩34,908 | ₩33,821 | ₩34,250 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,310 | ₩35,690 | ₩34,391 | ₩34,961 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,270 | ₩35,994 | ₩34,941 | ₩35,404 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,672 | ₩35,766 | ₩35,136 | ₩35,163 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,525 | ₩36,571 | ₩35,082 | ₩35,820 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,316 | ₩36,719 | ₩35,404 | ₩36,061 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,646 | ₩36,558 | ₩35,042 | ₩35,726 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩35,055 | ₩35,874 | ₩34,800 | ₩35,270 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,847 | ₩36,249 | ₩34,747 | ₩35,015 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,148 | ₩37,161 | ₩35,256 | ₩35,444 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,584 | ₩38,584 | ₩36,504 | ₩37,081 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,899 | ₩38,423 | ₩37,564 | ₩38,396 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,174 | ₩40,173 | ₩38,161 | ₩38,342 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,664 | ₩39,281 | ₩37,890 | ₩38,597 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,429 | ₩39,845 | ₩38,527 | ₩39,067 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,871 | ₩40,448 | ₩39,415 | ₩39,791 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,335 | ₩40,006 | ₩39,120 | ₩39,925 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,409 | ₩40,455 | ₩37,712 | ₩40,086 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,516 | ₩39,120 | ₩37,993 | ₩38,382 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,402 | ₩40,489 | ₩37,698 | ₩38,168 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,837 | ₩41,240 | ₩39,214 | ₩39,791 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,844 | ₩42,112 | ₩41,072 | ₩41,240 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,219 | ₩42,501 | ₩41,522 | ₩41,723 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,259 | ₩43,467 | ₩41,522 | ₩42,286 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩45,010 | ₩45,546 | ₩41,937 | ₩42,112 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,935 | ₩45,935 | ₩44,191 | ₩44,379 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,976 | ₩46,485 | ₩45,345 | ₩45,774 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,849 | ₩45,493 | ₩44,111 | ₩45,412 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,822 | ₩46,110 | ₩44,527 | ₩45,801 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,124 | ₩45,291 | ₩43,380 | ₩44,876 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,815 | ₩46,190 | ₩44,299 | ₩44,674 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,560 | ₩46,103 | ₩45,104 | ₩45,801 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,104 | ₩45,613 | ₩44,795 | ₩45,479 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,761 | ₩45,935 | ₩44,634 | ₩45,238 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,896 | ₩45,748 | ₩43,829 | ₩45,667 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,896 | ₩44,688 | ₩43,279 | ₩43,950 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,982 | ₩47,022 | ₩42,675 | ₩44,030 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,405 | ₩50,134 | ₩44,996 | ₩46,982 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,964 | ₩42,396 | ₩40,824 | ₩41,629 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩42,045 | ₩42,461 | ₩41,401 | ₩41,481 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,629 | ₩42,930 | ₩40,650 | ₩41,387 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,904 | ₩41,696 | ₩40,468 | ₩41,361 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,931 | ₩41,414 | ₩40,046 | ₩41,052 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,151 | ₩45,157 | ₩40,287 | ₩40,972 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,178 | ₩45,922 | ₩43,614 | ₩44,808 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,843 | ₩44,902 | ₩43,105 | ₩44,017 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,495 | ₩42,528 | ₩41,012 | ₩41,401 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,402 | ₩41,320 | ₩39,187 | ₩40,878 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,637 | ₩40,247 | ₩38,637 | ₩40,113 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,758 | ₩40,475 | ₩37,832 | ₩39,107 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩39,067 | ₩39,496 | ₩37,894 | ₩39,134 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,549 | ₩41,280 | ₩38,906 | ₩38,986 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,423 | ₩40,596 | ₩38,423 | ₩40,489 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,342 | ₩39,576 | ₩38,101 | ₩38,691 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,369 | ₩38,888 | ₩38,020 | ₩38,074 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,691 | ₩39,067 | ₩37,899 | ₩38,007 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,751 | ₩40,261 | ₩38,838 | ₩38,838 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,718 | ₩39,657 | ₩38,248 | ₩39,657 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,570 | ₩39,603 | ₩38,570 | ₩38,677 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,864 | ₩40,891 | ₩38,758 | ₩39,348 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,845 | ₩41,468 | ₩39,807 | ₩40,623 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,785 | ₩39,898 | ₩38,771 | ₩39,496 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,718 | ₩39,281 | ₩38,067 | ₩38,382 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,853 | ₩38,342 | ₩36,611 | ₩38,248 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,457 | ₩38,114 | ₩36,705 | ₩36,705 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,497 | ₩38,617 | ₩37,470 | ₩37,591 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,597 | ₩39,939 | ₩37,349 | ₩37,779 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,893 | ₩38,570 | ₩36,826 | ₩38,570 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,746 | ₩38,087 | ₩36,638 | ₩36,933 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,497 | ₩37,685 | ₩36,464 | ₩36,974 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,302 | ₩38,335 | ₩36,893 | ₩37,899 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,771 | ₩39,576 | ₩37,671 | ₩37,792 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,557 | ₩39,026 | ₩36,048 | ₩38,570 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,589 | ₩41,937 | ₩38,999 | ₩39,026 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,468 | ₩42,253 | ₩40,703 | ₩40,851 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,818 | ₩41,683 | ₩38,906 | ₩41,535 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,247 | ₩41,173 | ₩39,456 | ₩39,630 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,556 | ₩42,031 | ₩39,382 | ₩40,502 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,529 | ₩41,428 | ₩40,193 | ₩40,475 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩40,006 | ₩41,951 | ₩39,778 | ₩40,261 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,804 | ₩40,891 | ₩39,764 | ₩40,569 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,650 | ₩40,837 | ₩39,033 | ₩39,160 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,609 | ₩41,280 | ₩40,146 | ₩40,515 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,186 | ₩41,911 | ₩40,261 | ₩41,079 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,353 | ₩42,836 | ₩41,575 | ₩41,776 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,307 | ₩44,191 | ₩41,267 | ₩42,863 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,951 | ₩42,420 | ₩41,025 | ₩41,186 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,455 | ₩43,131 | ₩41,334 | ₩41,683 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,381 | ₩40,998 | ₩38,794 | ₩40,663 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,651 | ₩40,126 | ₩38,074 | ₩40,032 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,751 | ₩40,529 | ₩38,637 | ₩39,067 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩39,026 | ₩39,697 | ₩38,423 | ₩39,697 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,778 | ₩40,274 | ₩39,134 | ₩39,268 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,153 | ₩40,844 | ₩39,871 | ₩39,952 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,817 | ₩42,461 | ₩40,193 | ₩40,904 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,457 | ₩42,005 | ₩36,860 | ₩41,964 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,511 | ₩38,657 | ₩34,519 | ₩38,074 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,415 | ₩42,400 | ₩39,415 | ₩42,072 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,247 | ₩40,690 | ₩39,107 | ₩40,046 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,817 | ₩42,420 | ₩39,939 | ₩40,126 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,113 | ₩41,629 | ₩40,113 | ₩41,374 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,871 | ₩40,542 | ₩39,268 | ₩40,046 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,452 | ₩40,684 | ₩38,838 | ₩39,415 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,845 | ₩40,448 | ₩38,959 | ₩40,046 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩37,054 | ₩40,039 | ₩36,772 | ₩39,778 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,643 | ₩40,247 | ₩36,652 | ₩36,732 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,496 | ₩40,167 | ₩38,906 | ₩39,858 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,563 | ₩39,979 | ₩39,160 | ₩39,456 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩39,026 | ₩39,999 | ₩38,664 | ₩39,523 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,657 | ₩39,784 | ₩38,677 | ₩39,013 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩40,073 | ₩40,301 | ₩39,147 | ₩39,724 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,717 | ₩41,911 | ₩39,362 | ₩39,509 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,709 | ₩42,602 | ₩40,596 | ₩40,931 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,112 | ₩43,118 | ₩41,911 | ₩42,018 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,366 | ₩45,184 | ₩40,368 | ₩40,824 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,460 | ₩45,010 | ₩43,789 | ₩44,393 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,621 | ₩45,541 | ₩44,457 | ₩44,580 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,588 | ₩44,835 | ₩43,413 | ₩44,258 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,567 | ₩44,956 | ₩43,735 | ₩43,802 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,829 | ₩46,143 | ₩43,750 | ₩44,808 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,406 | ₩45,023 | ₩43,896 | ₩44,097 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,306 | ₩43,588 | ₩41,267 | ₩41,830 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,957 | ₩44,205 | ₩42,877 | ₩43,682 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,616 | ₩43,869 | ₩41,401 | ₩43,614 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,884 | ₩43,252 | ₩41,662 | ₩43,158 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,153 | ₩41,373 | ₩39,684 | ₩41,159 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,811 | ₩41,005 | ₩39,160 | ₩39,429 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,797 | ₩41,226 | ₩40,093 | ₩40,193 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,622 | ₩42,783 | ₩41,092 | ₩41,119 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,145 | ₩44,084 | ₩42,675 | ₩43,225 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,683 | ₩42,984 | ₩41,616 | ₩42,769 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩43,051 | ₩43,655 | ₩42,327 | ₩42,407 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,930 | ₩43,266 | ₩41,589 | ₩42,353 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,930 | ₩44,057 | ₩41,991 | ₩43,038 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,856 | ₩44,580 | ₩43,051 | ₩43,225 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,258 | ₩45,063 | ₩43,923 | ₩44,245 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,279 | ₩44,943 | ₩42,863 | ₩44,084 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,333 | ₩44,150 | ₩41,950 | ₩42,461 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,177 | ₩46,284 | ₩42,555 | ₩42,863 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,309 | ₩50,953 | ₩45,828 | ₩47,237 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩59,042 | ₩60,706 | ₩54,508 | ₩54,588 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,297 | ₩60,666 | ₩57,822 | ₩59,029 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,405 | ₩60,494 | ₩56,976 | ₩58,372 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩64,006 | ₩65,415 | ₩60,159 | ₩60,371 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,478 | ₩61,269 | ₩59,311 | ₩60,974 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,726 | ₩61,806 | ₩59,136 | ₩60,250 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,432 | ₩63,564 | ₩59,116 | ₩61,806 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,902 | ₩59,646 | ₩57,366 | ₩59,552 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,124 | ₩58,721 | ₩56,668 | ₩58,613 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,620 | ₩57,661 | ₩55,997 | ₩57,030 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,695 | ₩57,459 | ₩56,319 | ₩56,547 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,244 | ₩59,465 | ₩56,447 | ₩56,668 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,184 | ₩59,874 | ₩57,272 | ₩59,378 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,137 | ₩58,915 | ₩56,735 | ₩58,184 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,272 | ₩58,110 | ₩56,661 | ₩57,205 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,520 | ₩57,728 | ₩56,078 | ₩56,856 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,635 | ₩57,050 | ₩55,353 | ₩56,601 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩56,011 | ₩57,017 | ₩54,870 | ₩55,340 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,285 | ₩57,781 | ₩55,507 | ₩55,568 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,419 | ₩57,942 | ₩56,252 | ₩56,494 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,621 | ₩57,285 | ₩55,501 | ₩56,950 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,763 | ₩56,279 | ₩54,763 | ₩55,850 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,682 | ₩55,702 | ₩53,254 | ₩54,146 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,425 | ₩58,606 | ₩55,407 | ₩55,447 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,300 | ₩57,486 | ₩54,864 | ₩56,346 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,488 | ₩55,165 | ₩52,583 | ₩54,629 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,448 | ₩54,468 | ₩53,140 | ₩53,676 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,280 | ₩55,427 | ₩53,059 | ₩53,851 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,453 | ₩56,453 | ₩52,918 | ₩54,119 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,883 | ₩57,547 | ₩55,890 | ₩56,185 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,130 | ₩58,425 | ₩56,628 | ₩56,936 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,378 | ₩59,740 | ₩57,781 | ₩58,264 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩60,116 | ₩61,865 | ₩59,230 | ₩59,257 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,801 | ₩60,371 | ₩57,151 | ₩59,915 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,875 | ₩58,211 | ₩56,789 | ₩56,829 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,345 | ₩59,114 | ₩57,406 | ₩58,506 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,534 | ₩59,157 | ₩56,534 | ₩58,466 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,963 | ₩56,963 | ₩54,749 | ₩56,172 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,366 | ₩58,191 | ₩56,413 | ₩56,936 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩57,097 | ₩57,716 | ₩56,480 | ₩56,735 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,218 | ₩57,835 | ₩56,292 | ₩56,748 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,546 | ₩59,432 | ₩56,587 | ₩56,896 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,768 | ₩59,660 | ₩57,486 | ₩58,224 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,252 | ₩57,486 | ₩55,850 | ₩57,406 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,554 | ₩57,151 | ₩55,554 | ₩56,319 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,870 | ₩55,662 | ₩54,186 | ₩55,165 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,319 | ₩56,333 | ₩54,736 | ₩54,790 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,265 | ₩56,968 | ₩55,655 | ₩56,011 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,239 | ₩56,413 | ₩55,729 | ₩56,212 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,695 | ₩56,909 | ₩55,541 | ₩56,265 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,748 | ₩56,943 | ₩56,255 | ₩56,856 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩57,003 | ₩57,527 | ₩56,386 | ₩56,748 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,306 | ₩58,130 | ₩56,279 | ₩57,419 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,696 | ₩56,252 | ₩54,619 | ₩55,823 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,870 | ₩55,554 | ₩54,106 | ₩54,709 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,474 | ₩56,976 | ₩53,958 | ₩54,320 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,903 | ₩56,963 | ₩55,071 | ₩55,997 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,694 | ₩58,935 | ₩55,823 | ₩56,078 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,721 | ₩60,693 | ₩58,238 | ₩58,653 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,688 | ₩59,029 | ₩57,540 | ₩58,291 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,205 | ₩58,774 | ₩56,091 | ₩57,419 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,352 | ₩58,868 | ₩56,614 | ₩57,822 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,688 | ₩58,251 | ₩56,963 | ₩57,164 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,533 | ₩58,627 | ₩56,923 | ₩57,486 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,205 | ₩59,136 | ₩57,205 | ₩58,761 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,714 | ₩58,452 | ₩57,446 | ₩57,527 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩57,030 | ₩58,170 | ₩56,728 | ₩57,527 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,976 | ₩57,164 | ₩55,761 | ₩56,681 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,291 | ₩58,291 | ₩57,166 | ₩57,258 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,923 | ₩58,680 | ₩56,923 | ₩57,781 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,910 | ₩57,231 | ₩54,910 | ₩57,057 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,132 | ₩55,393 | ₩53,529 | ₩54,763 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩53,019 | ₩54,374 | ₩52,241 | ₩53,998 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,629 | ₩55,863 | ₩52,871 | ₩53,005 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩54,092 | ₩54,729 | ₩53,280 | ₩53,663 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,568 | ₩56,514 | ₩53,945 | ₩53,945 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,634 | ₩58,050 | ₩56,426 | ₩56,467 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,869 | ₩58,828 | ₩56,467 | ₩57,634 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩58,009 | ₩59,512 | ₩57,501 | ₩57,942 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,385 | ₩59,056 | ₩57,889 | ₩57,996 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,264 | ₩59,002 | ₩57,339 | ₩58,533 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,607 | ₩58,318 | ₩56,346 | ₩58,117 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,768 | ₩58,472 | ₩56,212 | ₩57,607 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩61,068 | ₩61,068 | ₩58,211 | ₩58,291 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,371 | ₩62,571 | ₩56,198 | ₩60,518 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,729 | ₩57,808 | ₩55,729 | ₩57,057 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,178 | ₩57,178 | ₩55,487 | ₩56,963 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,842 | ₩57,553 | ₩56,426 | ₩56,963 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,862 | ₩58,910 | ₩56,963 | ₩57,245 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,788 | ₩59,418 | ₩57,312 | ₩57,929 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,594 | ₩58,533 | ₩57,003 | ₩57,983 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,734 | ₩58,734 | ₩57,433 | ₩57,567 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,688 | ₩58,533 | ₩57,251 | ₩58,291 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,715 | ₩57,500 | ₩55,528 | ₩57,151 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,796 | ₩55,796 | ₩54,575 | ₩55,152 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,273 | ₩56,426 | ₩54,790 | ₩55,514 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,192 | ₩57,567 | ₩54,971 | ₩55,407 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,307 | ₩55,487 | ₩53,851 | ₩54,588 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,615 | ₩55,528 | ₩54,079 | ₩54,991 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,380 | ₩55,879 | ₩53,180 | ₩54,454 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,785 | ₩56,426 | ₩51,489 | ₩55,098 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩52,107 | ₩52,912 | ₩51,449 | ₩52,281 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,187 | ₩52,797 | ₩50,416 | ₩51,463 | -1.39% | 87.4만 |
|---|