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 | ₩33,100 | ₩33,301 | ₩32,204 | ₩32,846 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,234 | ₩33,448 | ₩32,672 | ₩33,221 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,769 | ₩34,104 | ₩32,866 | ₩33,408 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,809 | ₩34,692 | ₩33,542 | ₩34,117 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,328 | ₩34,492 | ₩32,712 | ₩33,448 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,823 | ₩34,385 | ₩32,672 | ₩33,448 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,448 | ₩34,106 | ₩33,020 | ₩33,461 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,331 | ₩34,418 | ₩33,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,568 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,759 | ₩34,813 | ₩33,729 | ₩34,157 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,214 | ₩35,593 | ₩34,298 | ₩34,866 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,174 | ₩35,896 | ₩34,846 | ₩35,308 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,575 | ₩35,669 | ₩35,040 | ₩35,067 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,428 | ₩36,472 | ₩34,987 | ₩35,722 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,217 | ₩36,619 | ₩35,308 | ₩35,963 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,549 | ₩36,458 | ₩34,946 | ₩35,629 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩34,960 | ₩35,776 | ₩34,706 | ₩35,174 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,749 | ₩36,151 | ₩34,652 | ₩34,920 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,047 | ₩37,060 | ₩35,161 | ₩35,348 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,479 | ₩38,479 | ₩36,405 | ₩36,980 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,796 | ₩38,318 | ₩37,462 | ₩38,291 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,067 | ₩40,064 | ₩38,057 | ₩38,238 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,559 | ₩39,174 | ₩37,787 | ₩38,492 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,321 | ₩39,736 | ₩38,422 | ₩38,960 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,763 | ₩40,338 | ₩39,308 | ₩39,683 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,228 | ₩39,897 | ₩39,014 | ₩39,816 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,305 | ₩40,345 | ₩37,609 | ₩39,977 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,412 | ₩39,014 | ₩37,890 | ₩38,278 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,295 | ₩40,378 | ₩37,596 | ₩38,064 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,726 | ₩41,128 | ₩39,107 | ₩39,683 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,730 | ₩41,997 | ₩40,960 | ₩41,128 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,104 | ₩42,385 | ₩41,409 | ₩41,609 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,144 | ₩43,349 | ₩41,409 | ₩42,171 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,887 | ₩45,422 | ₩41,823 | ₩41,997 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,810 | ₩45,810 | ₩44,071 | ₩44,258 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,851 | ₩46,359 | ₩45,222 | ₩45,650 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,727 | ₩45,369 | ₩43,991 | ₩45,289 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,700 | ₩45,984 | ₩44,406 | ₩45,677 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,004 | ₩45,168 | ₩43,262 | ₩44,753 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,690 | ₩46,065 | ₩44,178 | ₩44,553 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,436 | ₩45,978 | ₩44,981 | ₩45,677 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩44,981 | ₩45,489 | ₩44,673 | ₩45,355 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,636 | ₩45,810 | ₩44,513 | ₩45,115 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,777 | ₩45,623 | ₩43,710 | ₩45,543 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,777 | ₩44,566 | ₩43,161 | ₩43,830 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,854 | ₩46,894 | ₩42,559 | ₩43,911 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,279 | ₩49,998 | ₩44,874 | ₩46,854 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,850 | ₩42,281 | ₩40,713 | ₩41,516 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,930 | ₩42,345 | ₩41,288 | ₩41,368 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,516 | ₩42,813 | ₩40,539 | ₩41,275 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,793 | ₩41,583 | ₩40,358 | ₩41,248 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,820 | ₩41,302 | ₩39,937 | ₩40,940 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,031 | ₩45,034 | ₩40,178 | ₩40,860 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,058 | ₩45,797 | ₩43,496 | ₩44,687 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,723 | ₩44,780 | ₩42,987 | ₩43,897 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,382 | ₩42,412 | ₩40,900 | ₩41,288 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,295 | ₩41,208 | ₩39,081 | ₩40,766 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,532 | ₩40,138 | ₩38,532 | ₩40,004 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,653 | ₩40,365 | ₩37,729 | ₩39,000 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩38,960 | ₩39,388 | ₩37,791 | ₩39,027 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,442 | ₩41,168 | ₩38,800 | ₩38,880 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,318 | ₩40,485 | ₩38,318 | ₩40,378 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,238 | ₩39,469 | ₩37,997 | ₩38,586 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,265 | ₩38,782 | ₩37,917 | ₩37,970 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,586 | ₩38,960 | ₩37,796 | ₩37,903 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,643 | ₩40,151 | ₩38,733 | ₩38,733 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,612 | ₩39,549 | ₩38,144 | ₩39,549 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,465 | ₩39,495 | ₩38,465 | ₩38,572 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,753 | ₩40,780 | ₩38,653 | ₩39,241 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,736 | ₩41,355 | ₩39,699 | ₩40,512 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,679 | ₩39,790 | ₩38,666 | ₩39,388 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,612 | ₩39,174 | ₩37,963 | ₩38,278 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,753 | ₩38,238 | ₩36,512 | ₩38,144 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,355 | ₩38,010 | ₩36,605 | ₩36,605 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,395 | ₩38,512 | ₩37,368 | ₩37,489 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,492 | ₩39,830 | ₩37,248 | ₩37,676 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,793 | ₩38,465 | ₩36,726 | ₩38,465 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,646 | ₩37,984 | ₩36,539 | ₩36,833 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,395 | ₩37,582 | ₩36,365 | ₩36,873 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,198 | ₩38,231 | ₩36,793 | ₩37,796 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,666 | ₩39,469 | ₩37,569 | ₩37,689 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,452 | ₩38,920 | ₩35,950 | ₩38,465 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,476 | ₩41,823 | ₩38,893 | ₩38,920 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,355 | ₩42,138 | ₩40,592 | ₩40,740 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,709 | ₩41,569 | ₩38,800 | ₩41,422 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,138 | ₩41,061 | ₩39,348 | ₩39,522 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,445 | ₩41,917 | ₩39,275 | ₩40,392 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,419 | ₩41,315 | ₩40,084 | ₩40,365 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,897 | ₩41,837 | ₩39,669 | ₩40,151 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,696 | ₩40,780 | ₩39,656 | ₩40,459 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,539 | ₩40,726 | ₩38,927 | ₩39,054 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,499 | ₩41,168 | ₩40,037 | ₩40,405 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,074 | ₩41,797 | ₩40,151 | ₩40,967 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,238 | ₩42,720 | ₩41,462 | ₩41,663 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,195 | ₩44,071 | ₩41,154 | ₩42,747 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,837 | ₩42,305 | ₩40,914 | ₩41,074 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,342 | ₩43,014 | ₩41,221 | ₩41,569 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,271 | ₩40,887 | ₩38,689 | ₩40,552 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,545 | ₩40,017 | ₩37,970 | ₩39,924 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,643 | ₩40,419 | ₩38,532 | ₩38,960 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,920 | ₩39,589 | ₩38,318 | ₩39,589 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,669 | ₩40,164 | ₩39,027 | ₩39,161 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,044 | ₩40,733 | ₩39,763 | ₩39,843 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,703 | ₩42,345 | ₩40,084 | ₩40,793 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,355 | ₩41,890 | ₩36,759 | ₩41,850 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,411 | ₩38,552 | ₩34,425 | ₩37,970 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,308 | ₩42,285 | ₩39,308 | ₩41,957 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,138 | ₩40,579 | ₩39,000 | ₩39,937 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,703 | ₩42,305 | ₩39,830 | ₩40,017 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,004 | ₩41,516 | ₩40,004 | ₩41,261 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,763 | ₩40,432 | ₩39,161 | ₩39,937 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,344 | ₩40,574 | ₩38,733 | ₩39,308 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,736 | ₩40,338 | ₩38,853 | ₩39,937 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩36,953 | ₩39,930 | ₩36,672 | ₩39,669 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,536 | ₩40,138 | ₩36,552 | ₩36,632 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,388 | ₩40,057 | ₩38,800 | ₩39,750 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,455 | ₩39,870 | ₩39,054 | ₩39,348 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,920 | ₩39,890 | ₩38,559 | ₩39,415 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,549 | ₩39,676 | ₩38,572 | ₩38,907 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩39,964 | ₩40,191 | ₩39,041 | ₩39,616 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,606 | ₩41,797 | ₩39,255 | ₩39,402 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,596 | ₩42,486 | ₩40,485 | ₩40,820 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩41,997 | ₩43,001 | ₩41,797 | ₩41,904 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,245 | ₩45,061 | ₩40,258 | ₩40,713 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,339 | ₩44,887 | ₩43,670 | ₩44,272 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,499 | ₩45,417 | ₩44,336 | ₩44,459 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,469 | ₩44,713 | ₩43,295 | ₩44,138 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,446 | ₩44,834 | ₩43,616 | ₩43,683 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,710 | ₩46,018 | ₩43,631 | ₩44,687 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,285 | ₩44,901 | ₩43,777 | ₩43,977 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,188 | ₩43,469 | ₩41,154 | ₩41,716 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,840 | ₩44,084 | ₩42,760 | ₩43,563 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,502 | ₩43,750 | ₩41,288 | ₩43,496 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,770 | ₩43,135 | ₩41,549 | ₩43,041 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,044 | ₩41,260 | ₩39,576 | ₩41,047 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,700 | ₩40,894 | ₩39,054 | ₩39,321 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,686 | ₩41,114 | ₩39,984 | ₩40,084 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,506 | ₩42,666 | ₩40,980 | ₩41,007 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,028 | ₩43,964 | ₩42,559 | ₩43,108 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,569 | ₩42,867 | ₩41,502 | ₩42,653 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩42,934 | ₩43,536 | ₩42,211 | ₩42,292 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,813 | ₩43,148 | ₩41,476 | ₩42,238 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,813 | ₩43,937 | ₩41,877 | ₩42,920 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,737 | ₩44,459 | ₩42,934 | ₩43,108 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,138 | ₩44,941 | ₩43,804 | ₩44,125 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,161 | ₩44,820 | ₩42,747 | ₩43,964 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,215 | ₩44,030 | ₩41,835 | ₩42,345 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,051 | ₩46,158 | ₩42,439 | ₩42,747 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,172 | ₩50,814 | ₩45,703 | ₩47,108 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,882 | ₩60,541 | ₩54,360 | ₩54,440 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,136 | ₩60,501 | ₩57,664 | ₩58,868 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,243 | ₩60,329 | ₩56,821 | ₩58,213 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,832 | ₩65,237 | ₩59,995 | ₩60,206 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,313 | ₩61,103 | ₩59,149 | ₩60,808 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,558 | ₩61,638 | ₩58,976 | ₩60,086 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,270 | ₩63,391 | ₩58,955 | ₩61,638 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,745 | ₩59,484 | ₩57,209 | ₩59,390 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩56,969 | ₩58,561 | ₩56,514 | ₩58,454 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,464 | ₩57,504 | ₩55,845 | ₩56,875 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,540 | ₩57,303 | ₩56,166 | ₩56,393 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,083 | ₩59,303 | ₩56,293 | ₩56,514 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,026 | ₩59,711 | ₩57,116 | ₩59,216 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩56,982 | ₩58,755 | ₩56,581 | ₩58,026 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,116 | ₩57,952 | ₩56,507 | ₩57,049 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,367 | ₩57,571 | ₩55,925 | ₩56,701 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,484 | ₩56,895 | ₩55,203 | ₩56,447 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,858 | ₩56,862 | ₩54,721 | ₩55,189 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,129 | ₩57,624 | ₩55,356 | ₩55,417 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,263 | ₩57,785 | ₩56,099 | ₩56,340 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,470 | ₩57,129 | ₩55,350 | ₩56,795 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,614 | ₩56,126 | ₩54,614 | ₩55,698 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,534 | ₩55,550 | ₩53,109 | ₩53,998 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,266 | ₩58,447 | ₩55,256 | ₩55,296 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,149 | ₩57,330 | ₩54,714 | ₩56,193 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,343 | ₩55,015 | ₩52,440 | ₩54,480 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,303 | ₩54,320 | ₩52,995 | ₩53,530 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,132 | ₩55,276 | ₩52,915 | ₩53,704 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,300 | ₩56,300 | ₩52,774 | ₩53,972 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,728 | ₩57,390 | ₩55,738 | ₩56,032 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩57,972 | ₩58,266 | ₩56,474 | ₩56,781 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,216 | ₩59,578 | ₩57,624 | ₩58,106 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩59,952 | ₩61,697 | ₩59,069 | ₩59,096 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,641 | ₩60,206 | ₩56,995 | ₩59,752 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,718 | ₩58,052 | ₩56,634 | ₩56,674 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,186 | ₩58,953 | ₩57,250 | ₩58,347 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,380 | ₩58,996 | ₩56,380 | ₩58,307 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,808 | ₩56,808 | ₩54,601 | ₩56,019 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,209 | ₩58,032 | ₩56,260 | ₩56,781 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩56,942 | ₩57,559 | ₩56,326 | ₩56,581 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,062 | ₩57,678 | ₩56,139 | ₩56,594 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,387 | ₩59,270 | ₩56,433 | ₩56,741 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,611 | ₩59,497 | ₩57,330 | ₩58,066 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,099 | ₩57,330 | ₩55,698 | ₩57,250 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,403 | ₩56,995 | ₩55,403 | ₩56,166 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,721 | ₩55,510 | ₩54,039 | ₩55,015 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,166 | ₩56,179 | ₩54,587 | ₩54,641 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,112 | ₩56,813 | ₩55,504 | ₩55,858 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,086 | ₩56,260 | ₩55,577 | ₩56,059 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,540 | ₩56,755 | ₩55,390 | ₩56,112 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,594 | ₩56,788 | ₩56,102 | ₩56,701 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,848 | ₩57,370 | ₩56,233 | ₩56,594 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,153 | ₩57,972 | ₩56,126 | ₩57,263 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,547 | ₩56,099 | ₩54,471 | ₩55,671 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,721 | ₩55,403 | ₩53,958 | ₩54,560 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,323 | ₩56,821 | ₩53,811 | ₩54,172 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,751 | ₩56,808 | ₩54,922 | ₩55,845 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,534 | ₩58,775 | ₩55,671 | ₩55,925 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,561 | ₩60,528 | ₩58,079 | ₩58,494 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,531 | ₩58,868 | ₩57,383 | ₩58,133 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,049 | ₩58,614 | ₩55,938 | ₩57,263 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,196 | ₩58,708 | ₩56,460 | ₩57,664 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,531 | ₩58,092 | ₩56,808 | ₩57,009 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,373 | ₩58,467 | ₩56,768 | ₩57,330 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,049 | ₩58,976 | ₩57,049 | ₩58,601 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,557 | ₩58,293 | ₩57,290 | ₩57,370 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,875 | ₩58,012 | ₩56,574 | ₩57,370 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,821 | ₩57,009 | ₩55,609 | ₩56,527 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,133 | ₩58,133 | ₩57,010 | ₩57,102 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,768 | ₩58,521 | ₩56,768 | ₩57,624 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,761 | ₩57,076 | ₩54,761 | ₩56,902 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩53,985 | ₩55,243 | ₩53,383 | ₩54,614 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,875 | ₩54,226 | ₩52,099 | ₩53,851 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,480 | ₩55,711 | ₩52,727 | ₩52,861 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩53,945 | ₩54,580 | ₩53,135 | ₩53,517 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,417 | ₩56,360 | ₩53,798 | ₩53,798 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,477 | ₩57,892 | ₩56,273 | ₩56,313 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,714 | ₩58,668 | ₩56,313 | ₩57,477 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,852 | ₩59,350 | ₩57,345 | ₩57,785 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,226 | ₩58,895 | ₩57,731 | ₩57,838 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,106 | ₩58,842 | ₩57,183 | ₩58,373 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,450 | ₩58,159 | ₩56,193 | ₩57,959 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,611 | ₩58,313 | ₩56,059 | ₩57,450 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,902 | ₩60,902 | ₩58,052 | ₩58,133 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,206 | ₩62,401 | ₩56,045 | ₩60,354 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,577 | ₩57,651 | ₩55,577 | ₩56,902 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,022 | ₩57,022 | ₩55,336 | ₩56,808 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,688 | ₩57,397 | ₩56,273 | ₩56,808 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,704 | ₩58,749 | ₩56,808 | ₩57,089 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,628 | ₩59,256 | ₩57,156 | ₩57,771 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,437 | ₩58,373 | ₩56,848 | ₩57,825 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,574 | ₩58,574 | ₩57,276 | ₩57,410 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,531 | ₩58,373 | ₩57,096 | ₩58,133 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,564 | ₩57,343 | ₩55,377 | ₩56,995 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,644 | ₩55,644 | ₩54,427 | ₩55,002 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,122 | ₩56,273 | ₩54,641 | ₩55,363 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,042 | ₩57,410 | ₩54,821 | ₩55,256 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,159 | ₩55,336 | ₩53,704 | ₩54,440 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,467 | ₩55,377 | ₩53,932 | ₩54,841 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,229 | ₩55,727 | ₩53,035 | ₩54,306 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,644 | ₩56,273 | ₩51,349 | ₩54,948 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩51,965 | ₩52,768 | ₩51,309 | ₩52,139 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,045 | ₩52,654 | ₩50,279 | ₩51,323 | -1.39% | 87.4만 |
|---|