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 | ₩33,079 | ₩33,280 | ₩32,184 | ₩32,825 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,213 | ₩33,427 | ₩32,651 | ₩33,200 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,748 | ₩34,082 | ₩32,845 | ₩33,387 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,788 | ₩34,670 | ₩33,521 | ₩34,096 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,307 | ₩34,470 | ₩32,692 | ₩33,427 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,801 | ₩34,363 | ₩32,651 | ₩33,427 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,427 | ₩34,085 | ₩32,999 | ₩33,440 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,309 | ₩34,396 | ₩33,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,547 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,737 | ₩34,791 | ₩33,708 | ₩34,136 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,192 | ₩35,570 | ₩34,276 | ₩34,844 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,152 | ₩35,874 | ₩34,824 | ₩35,286 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,553 | ₩35,647 | ₩35,018 | ₩35,045 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,406 | ₩36,449 | ₩34,965 | ₩35,700 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,195 | ₩36,596 | ₩35,286 | ₩35,941 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,526 | ₩36,435 | ₩34,925 | ₩35,606 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩34,938 | ₩35,754 | ₩34,684 | ₩35,152 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,727 | ₩36,128 | ₩34,630 | ₩34,898 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,024 | ₩37,037 | ₩35,138 | ₩35,326 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,454 | ₩38,454 | ₩36,382 | ₩36,957 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,773 | ₩38,294 | ₩37,438 | ₩38,267 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,043 | ₩40,039 | ₩38,033 | ₩38,214 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,535 | ₩39,150 | ₩37,763 | ₩38,468 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,297 | ₩39,711 | ₩38,398 | ₩38,936 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,738 | ₩40,313 | ₩39,283 | ₩39,658 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,203 | ₩39,872 | ₩38,989 | ₩39,792 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,281 | ₩40,320 | ₩37,585 | ₩39,952 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,388 | ₩38,989 | ₩37,866 | ₩38,254 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,270 | ₩40,353 | ₩37,572 | ₩38,040 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,701 | ₩41,102 | ₩39,083 | ₩39,658 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,704 | ₩41,971 | ₩40,935 | ₩41,102 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,078 | ₩42,359 | ₩41,383 | ₩41,583 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,118 | ₩43,321 | ₩41,383 | ₩42,145 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,859 | ₩45,394 | ₩41,797 | ₩41,971 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,782 | ₩45,782 | ₩44,043 | ₩44,231 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,822 | ₩46,330 | ₩45,193 | ₩45,621 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,699 | ₩45,340 | ₩43,963 | ₩45,260 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,672 | ₩45,955 | ₩44,378 | ₩45,648 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩43,977 | ₩45,140 | ₩43,234 | ₩44,725 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,661 | ₩46,036 | ₩44,150 | ₩44,525 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,407 | ₩45,949 | ₩44,953 | ₩45,648 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩44,953 | ₩45,461 | ₩44,645 | ₩45,327 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,608 | ₩45,782 | ₩44,485 | ₩45,086 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,749 | ₩45,594 | ₩43,682 | ₩45,514 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,749 | ₩44,538 | ₩43,134 | ₩43,803 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,825 | ₩46,865 | ₩42,533 | ₩43,883 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,250 | ₩49,967 | ₩44,846 | ₩46,825 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,824 | ₩42,254 | ₩40,687 | ₩41,490 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,904 | ₩42,319 | ₩41,262 | ₩41,343 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,490 | ₩42,787 | ₩40,514 | ₩41,249 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,768 | ₩41,556 | ₩40,333 | ₩41,222 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,794 | ₩41,276 | ₩39,912 | ₩40,915 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,003 | ₩45,006 | ₩40,153 | ₩40,834 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,030 | ₩45,768 | ₩43,468 | ₩44,658 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,696 | ₩44,752 | ₩42,960 | ₩43,870 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,356 | ₩42,385 | ₩40,875 | ₩41,262 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,270 | ₩41,182 | ₩39,056 | ₩40,741 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,508 | ₩40,112 | ₩38,508 | ₩39,979 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,628 | ₩40,340 | ₩37,706 | ₩38,976 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩38,936 | ₩39,364 | ₩37,767 | ₩39,003 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,417 | ₩41,142 | ₩38,775 | ₩38,856 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,294 | ₩40,460 | ₩38,294 | ₩40,353 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,214 | ₩39,444 | ₩37,973 | ₩38,561 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,240 | ₩38,758 | ₩37,893 | ₩37,946 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,561 | ₩38,936 | ₩37,773 | ₩37,879 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,618 | ₩40,126 | ₩38,708 | ₩38,708 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,588 | ₩39,524 | ₩38,120 | ₩39,524 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,441 | ₩39,471 | ₩38,441 | ₩38,548 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,727 | ₩40,754 | ₩38,628 | ₩39,217 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,711 | ₩41,329 | ₩39,674 | ₩40,487 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,655 | ₩39,765 | ₩38,642 | ₩39,364 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,588 | ₩39,150 | ₩37,940 | ₩38,254 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,730 | ₩38,214 | ₩36,489 | ₩38,120 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,331 | ₩37,986 | ₩36,583 | ₩36,583 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,371 | ₩38,488 | ₩37,345 | ₩37,465 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,468 | ₩39,805 | ₩37,224 | ₩37,652 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,770 | ₩38,441 | ₩36,703 | ₩38,441 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,623 | ₩37,960 | ₩36,516 | ₩36,810 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,371 | ₩37,559 | ₩36,342 | ₩36,850 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,174 | ₩38,207 | ₩36,770 | ₩37,773 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,642 | ₩39,444 | ₩37,545 | ₩37,666 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,428 | ₩38,896 | ₩35,927 | ₩38,441 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,449 | ₩41,797 | ₩38,869 | ₩38,896 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,329 | ₩42,111 | ₩40,567 | ₩40,714 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,685 | ₩41,543 | ₩38,775 | ₩41,396 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,112 | ₩41,035 | ₩39,324 | ₩39,497 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,420 | ₩41,891 | ₩39,250 | ₩40,366 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,393 | ₩41,289 | ₩40,059 | ₩40,340 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,872 | ₩41,810 | ₩39,644 | ₩40,126 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,671 | ₩40,754 | ₩39,631 | ₩40,433 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,514 | ₩40,701 | ₩38,902 | ₩39,029 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,473 | ₩41,142 | ₩40,012 | ₩40,380 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,048 | ₩41,770 | ₩40,126 | ₩40,941 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,212 | ₩42,693 | ₩41,436 | ₩41,637 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,169 | ₩44,043 | ₩41,129 | ₩42,720 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,810 | ₩42,278 | ₩40,888 | ₩41,048 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,316 | ₩42,987 | ₩41,195 | ₩41,543 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,246 | ₩40,861 | ₩38,664 | ₩40,527 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,521 | ₩39,992 | ₩37,946 | ₩39,898 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,618 | ₩40,393 | ₩38,508 | ₩38,936 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,896 | ₩39,564 | ₩38,294 | ₩39,564 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,644 | ₩40,139 | ₩39,003 | ₩39,136 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,019 | ₩40,707 | ₩39,738 | ₩39,818 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,677 | ₩42,319 | ₩40,059 | ₩40,768 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,331 | ₩41,864 | ₩36,736 | ₩41,824 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,389 | ₩38,528 | ₩34,403 | ₩37,946 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,283 | ₩42,258 | ₩39,283 | ₩41,931 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,112 | ₩40,554 | ₩38,976 | ₩39,912 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,677 | ₩42,278 | ₩39,805 | ₩39,992 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩39,979 | ₩41,490 | ₩39,979 | ₩41,236 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,738 | ₩40,407 | ₩39,136 | ₩39,912 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,320 | ₩40,548 | ₩38,708 | ₩39,283 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,711 | ₩40,313 | ₩38,829 | ₩39,912 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩36,930 | ₩39,905 | ₩36,649 | ₩39,644 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,511 | ₩40,112 | ₩36,529 | ₩36,609 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,364 | ₩40,032 | ₩38,775 | ₩39,725 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,430 | ₩39,845 | ₩39,029 | ₩39,324 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,896 | ₩39,865 | ₩38,535 | ₩39,390 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,524 | ₩39,651 | ₩38,548 | ₩38,882 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩39,939 | ₩40,166 | ₩39,016 | ₩39,591 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,580 | ₩41,770 | ₩39,230 | ₩39,377 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,570 | ₩42,459 | ₩40,460 | ₩40,794 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩41,971 | ₩42,974 | ₩41,770 | ₩41,877 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,217 | ₩45,033 | ₩40,233 | ₩40,687 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,311 | ₩44,859 | ₩43,642 | ₩44,244 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,471 | ₩45,389 | ₩44,308 | ₩44,431 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,442 | ₩44,685 | ₩43,268 | ₩44,110 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,418 | ₩44,806 | ₩43,589 | ₩43,656 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,682 | ₩45,989 | ₩43,604 | ₩44,658 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,257 | ₩44,872 | ₩43,749 | ₩43,950 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,161 | ₩43,442 | ₩41,129 | ₩41,690 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,813 | ₩44,057 | ₩42,733 | ₩43,535 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,476 | ₩43,723 | ₩41,262 | ₩43,468 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,744 | ₩43,107 | ₩41,523 | ₩43,014 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,019 | ₩41,234 | ₩39,551 | ₩41,022 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,674 | ₩40,868 | ₩39,029 | ₩39,297 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,661 | ₩41,088 | ₩39,959 | ₩40,059 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,479 | ₩42,639 | ₩40,955 | ₩40,982 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,000 | ₩43,936 | ₩42,533 | ₩43,081 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,543 | ₩42,840 | ₩41,476 | ₩42,626 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩42,907 | ₩43,509 | ₩42,185 | ₩42,265 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,787 | ₩43,121 | ₩41,449 | ₩42,212 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,787 | ₩43,910 | ₩41,851 | ₩42,894 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,709 | ₩44,431 | ₩42,907 | ₩43,081 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,110 | ₩44,913 | ₩43,776 | ₩44,097 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,134 | ₩44,792 | ₩42,720 | ₩43,936 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,188 | ₩44,002 | ₩41,809 | ₩42,319 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,022 | ₩46,129 | ₩42,412 | ₩42,720 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,141 | ₩50,782 | ₩45,675 | ₩47,079 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,845 | ₩60,503 | ₩54,326 | ₩54,406 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,099 | ₩60,463 | ₩57,628 | ₩58,832 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,206 | ₩60,292 | ₩56,786 | ₩58,176 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,792 | ₩65,196 | ₩59,957 | ₩60,169 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,276 | ₩61,064 | ₩59,112 | ₩60,770 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,519 | ₩61,599 | ₩58,938 | ₩60,048 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,233 | ₩63,351 | ₩58,918 | ₩61,599 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,708 | ₩59,447 | ₩57,174 | ₩59,353 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩56,933 | ₩58,524 | ₩56,478 | ₩58,417 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,428 | ₩57,468 | ₩55,810 | ₩56,839 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,505 | ₩57,267 | ₩56,131 | ₩56,358 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,045 | ₩59,266 | ₩56,258 | ₩56,478 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩57,989 | ₩59,674 | ₩57,080 | ₩59,179 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩56,946 | ₩58,718 | ₩56,545 | ₩57,989 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,080 | ₩57,916 | ₩56,472 | ₩57,013 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,331 | ₩57,535 | ₩55,890 | ₩56,665 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,449 | ₩56,859 | ₩55,168 | ₩56,411 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,823 | ₩56,826 | ₩54,687 | ₩55,155 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,093 | ₩57,588 | ₩55,322 | ₩55,382 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,227 | ₩57,748 | ₩56,064 | ₩56,304 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,435 | ₩57,093 | ₩55,315 | ₩56,759 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,580 | ₩56,091 | ₩54,580 | ₩55,663 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,499 | ₩55,516 | ₩53,075 | ₩53,965 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,230 | ₩58,410 | ₩55,221 | ₩55,262 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,114 | ₩57,294 | ₩54,680 | ₩56,157 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,309 | ₩54,981 | ₩52,407 | ₩54,446 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,269 | ₩54,285 | ₩52,962 | ₩53,497 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,098 | ₩55,241 | ₩52,882 | ₩53,670 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,264 | ₩56,264 | ₩52,741 | ₩53,938 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,692 | ₩57,354 | ₩55,703 | ₩55,997 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩57,936 | ₩58,230 | ₩56,438 | ₩56,746 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,179 | ₩59,540 | ₩57,588 | ₩58,069 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩59,915 | ₩61,658 | ₩59,032 | ₩59,059 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,604 | ₩60,169 | ₩56,960 | ₩59,714 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,682 | ₩58,016 | ₩56,599 | ₩56,639 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,150 | ₩58,916 | ₩57,214 | ₩58,310 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,345 | ₩58,959 | ₩56,345 | ₩58,270 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,772 | ₩56,772 | ₩54,566 | ₩55,984 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,174 | ₩57,996 | ₩56,224 | ₩56,746 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩56,906 | ₩57,523 | ₩56,291 | ₩56,545 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,026 | ₩57,642 | ₩56,104 | ₩56,558 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,350 | ₩59,233 | ₩56,398 | ₩56,706 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,575 | ₩59,460 | ₩57,294 | ₩58,029 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,064 | ₩57,294 | ₩55,663 | ₩57,214 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,368 | ₩56,960 | ₩55,368 | ₩56,131 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,687 | ₩55,475 | ₩54,005 | ₩54,981 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,131 | ₩56,144 | ₩54,553 | ₩54,606 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,077 | ₩56,778 | ₩55,469 | ₩55,823 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,050 | ₩56,224 | ₩55,542 | ₩56,024 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,505 | ₩56,719 | ₩55,355 | ₩56,077 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,558 | ₩56,752 | ₩56,066 | ₩56,665 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,813 | ₩57,334 | ₩56,197 | ₩56,558 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,117 | ₩57,936 | ₩56,091 | ₩57,227 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,513 | ₩56,064 | ₩54,437 | ₩55,636 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,687 | ₩55,368 | ₩53,924 | ₩54,526 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,288 | ₩56,786 | ₩53,777 | ₩54,138 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,716 | ₩56,772 | ₩54,887 | ₩55,810 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,497 | ₩58,738 | ₩55,636 | ₩55,890 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,524 | ₩60,490 | ₩58,043 | ₩58,457 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,494 | ₩58,832 | ₩57,347 | ₩58,096 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,013 | ₩58,577 | ₩55,903 | ₩57,227 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,160 | ₩58,671 | ₩56,425 | ₩57,628 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,494 | ₩58,056 | ₩56,772 | ₩56,973 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,337 | ₩58,430 | ₩56,732 | ₩57,294 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,013 | ₩58,938 | ₩57,013 | ₩58,564 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,521 | ₩58,257 | ₩57,254 | ₩57,334 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,839 | ₩57,976 | ₩56,538 | ₩57,334 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,786 | ₩56,973 | ₩55,574 | ₩56,492 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,096 | ₩58,096 | ₩56,974 | ₩57,067 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,732 | ₩58,484 | ₩56,732 | ₩57,588 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,727 | ₩57,040 | ₩54,727 | ₩56,866 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩53,951 | ₩55,208 | ₩53,349 | ₩54,580 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,841 | ₩54,192 | ₩52,066 | ₩53,817 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,446 | ₩55,676 | ₩52,694 | ₩52,828 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩53,911 | ₩54,546 | ₩53,102 | ₩53,483 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,382 | ₩56,324 | ₩53,764 | ₩53,764 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,441 | ₩57,855 | ₩56,238 | ₩56,278 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,679 | ₩58,631 | ₩56,278 | ₩57,441 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,815 | ₩59,313 | ₩57,309 | ₩57,748 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,190 | ₩58,858 | ₩57,695 | ₩57,802 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,069 | ₩58,805 | ₩57,147 | ₩58,337 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,414 | ₩58,123 | ₩56,157 | ₩57,922 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,575 | ₩58,277 | ₩56,024 | ₩57,414 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,864 | ₩60,864 | ₩58,016 | ₩58,096 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,169 | ₩62,361 | ₩56,010 | ₩60,316 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,542 | ₩57,615 | ₩55,542 | ₩56,866 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩56,986 | ₩56,986 | ₩55,302 | ₩56,772 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,652 | ₩57,361 | ₩56,238 | ₩56,772 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,668 | ₩58,713 | ₩56,772 | ₩57,053 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,591 | ₩59,219 | ₩57,120 | ₩57,735 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,401 | ₩58,337 | ₩56,813 | ₩57,789 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,537 | ₩58,537 | ₩57,240 | ₩57,374 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,494 | ₩58,337 | ₩57,060 | ₩58,096 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,529 | ₩57,307 | ₩55,342 | ₩56,960 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,609 | ₩55,609 | ₩54,392 | ₩54,967 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,088 | ₩56,238 | ₩54,606 | ₩55,328 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,007 | ₩57,374 | ₩54,787 | ₩55,221 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,125 | ₩55,302 | ₩53,670 | ₩54,406 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,433 | ₩55,342 | ₩53,898 | ₩54,807 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,195 | ₩55,692 | ₩53,002 | ₩54,272 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,611 | ₩56,238 | ₩51,317 | ₩54,914 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩51,932 | ₩52,734 | ₩51,277 | ₩52,106 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,012 | ₩52,621 | ₩50,247 | ₩51,290 | -1.39% | 87.4만 |
|---|