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 | ₩33,136 | ₩33,337 | ₩32,239 | ₩32,882 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,270 | ₩33,485 | ₩32,708 | ₩33,257 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,806 | ₩34,141 | ₩32,902 | ₩33,444 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,846 | ₩34,730 | ₩33,578 | ₩34,154 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,364 | ₩34,529 | ₩32,748 | ₩33,485 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,860 | ₩34,422 | ₩32,708 | ₩33,485 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,485 | ₩34,143 | ₩33,056 | ₩33,498 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,368 | ₩34,456 | ₩33,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,605 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,797 | ₩34,851 | ₩33,766 | ₩34,194 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,252 | ₩35,632 | ₩34,335 | ₩34,904 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,212 | ₩35,936 | ₩34,884 | ₩35,346 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,614 | ₩35,708 | ₩35,078 | ₩35,105 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,467 | ₩36,511 | ₩35,025 | ₩35,761 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,257 | ₩36,659 | ₩35,346 | ₩36,003 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,587 | ₩36,498 | ₩34,985 | ₩35,668 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩34,998 | ₩35,815 | ₩34,744 | ₩35,212 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,788 | ₩36,190 | ₩34,690 | ₩34,958 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,087 | ₩37,101 | ₩35,199 | ₩35,386 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,521 | ₩38,521 | ₩36,445 | ₩37,020 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,837 | ₩38,360 | ₩37,503 | ₩38,333 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,110 | ₩40,108 | ₩38,099 | ₩38,279 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,601 | ₩39,217 | ₩37,828 | ₩38,534 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,364 | ₩39,780 | ₩38,464 | ₩39,003 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,806 | ₩40,382 | ₩39,351 | ₩39,726 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,271 | ₩39,940 | ₩39,056 | ₩39,860 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,346 | ₩40,389 | ₩37,650 | ₩40,021 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,454 | ₩39,056 | ₩37,931 | ₩38,320 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,338 | ₩40,422 | ₩37,637 | ₩38,105 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,771 | ₩41,173 | ₩39,150 | ₩39,726 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,775 | ₩42,043 | ₩41,005 | ₩41,173 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,150 | ₩42,432 | ₩41,454 | ₩41,655 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,190 | ₩43,396 | ₩41,454 | ₩42,217 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,936 | ₩45,472 | ₩41,869 | ₩42,043 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,860 | ₩45,860 | ₩44,119 | ₩44,307 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,901 | ₩46,410 | ₩45,271 | ₩45,700 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,775 | ₩45,418 | ₩44,039 | ₩45,338 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,749 | ₩46,034 | ₩44,454 | ₩45,726 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,052 | ₩45,217 | ₩43,309 | ₩44,802 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,740 | ₩46,115 | ₩44,226 | ₩44,601 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,485 | ₩46,028 | ₩45,030 | ₩45,726 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,030 | ₩45,539 | ₩44,722 | ₩45,405 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,686 | ₩45,860 | ₩44,561 | ₩45,164 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,825 | ₩45,673 | ₩43,758 | ₩45,592 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,825 | ₩44,615 | ₩43,208 | ₩43,878 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,905 | ₩46,945 | ₩42,606 | ₩43,958 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,329 | ₩50,053 | ₩44,923 | ₩46,905 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,896 | ₩42,327 | ₩40,757 | ₩41,561 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,976 | ₩42,391 | ₩41,333 | ₩41,414 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,561 | ₩42,860 | ₩40,583 | ₩41,320 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,838 | ₩41,628 | ₩40,402 | ₩41,293 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,864 | ₩41,347 | ₩39,980 | ₩40,985 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,079 | ₩45,084 | ₩40,222 | ₩40,905 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,106 | ₩45,847 | ₩43,543 | ₩44,735 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,771 | ₩44,829 | ₩43,034 | ₩43,945 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,427 | ₩42,458 | ₩40,945 | ₩41,333 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,338 | ₩41,253 | ₩39,123 | ₩40,811 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,574 | ₩40,181 | ₩38,574 | ₩40,047 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,695 | ₩40,409 | ₩37,771 | ₩39,043 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩39,003 | ₩39,431 | ₩37,832 | ₩39,070 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,485 | ₩41,213 | ₩38,842 | ₩38,922 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,360 | ₩40,530 | ₩38,360 | ₩40,422 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,279 | ₩39,512 | ₩38,038 | ₩38,628 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,306 | ₩38,825 | ₩37,958 | ₩38,012 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,628 | ₩39,003 | ₩37,837 | ₩37,945 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,686 | ₩40,195 | ₩38,775 | ₩38,775 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,655 | ₩39,592 | ₩38,186 | ₩39,592 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,507 | ₩39,538 | ₩38,507 | ₩38,614 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,798 | ₩40,824 | ₩38,695 | ₩39,284 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,780 | ₩41,400 | ₩39,742 | ₩40,556 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,721 | ₩39,833 | ₩38,708 | ₩39,431 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,655 | ₩39,217 | ₩38,005 | ₩38,320 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,793 | ₩38,279 | ₩36,552 | ₩38,186 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,395 | ₩38,052 | ₩36,645 | ₩36,645 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,436 | ₩38,554 | ₩37,409 | ₩37,529 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,534 | ₩39,873 | ₩37,288 | ₩37,717 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,833 | ₩38,507 | ₩36,766 | ₩38,507 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,686 | ₩38,025 | ₩36,578 | ₩36,873 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,436 | ₩37,623 | ₩36,404 | ₩36,913 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,239 | ₩38,273 | ₩36,833 | ₩37,837 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,708 | ₩39,512 | ₩37,610 | ₩37,730 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,494 | ₩38,963 | ₩35,989 | ₩38,507 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,521 | ₩41,869 | ₩38,936 | ₩38,963 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,400 | ₩42,184 | ₩40,637 | ₩40,784 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,753 | ₩41,615 | ₩38,842 | ₩41,467 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,181 | ₩41,106 | ₩39,391 | ₩39,565 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,489 | ₩41,963 | ₩39,317 | ₩40,436 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,463 | ₩41,360 | ₩40,128 | ₩40,409 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,940 | ₩41,882 | ₩39,713 | ₩40,195 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,739 | ₩40,824 | ₩39,699 | ₩40,503 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,583 | ₩40,771 | ₩38,969 | ₩39,097 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,543 | ₩41,213 | ₩40,081 | ₩40,449 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,119 | ₩41,842 | ₩40,195 | ₩41,012 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,284 | ₩42,766 | ₩41,507 | ₩41,708 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,240 | ₩44,119 | ₩41,199 | ₩42,793 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,882 | ₩42,351 | ₩40,958 | ₩41,119 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,387 | ₩43,061 | ₩41,266 | ₩41,615 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,315 | ₩40,931 | ₩38,731 | ₩40,597 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,588 | ₩40,061 | ₩38,012 | ₩39,967 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,686 | ₩40,463 | ₩38,574 | ₩39,003 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,963 | ₩39,632 | ₩38,360 | ₩39,632 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,713 | ₩40,208 | ₩39,070 | ₩39,204 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,088 | ₩40,777 | ₩39,806 | ₩39,887 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,748 | ₩42,391 | ₩40,128 | ₩40,838 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,395 | ₩41,936 | ₩36,799 | ₩41,896 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,451 | ₩38,594 | ₩34,462 | ₩38,012 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,351 | ₩42,331 | ₩39,351 | ₩42,003 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,181 | ₩40,623 | ₩39,043 | ₩39,980 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,748 | ₩42,351 | ₩39,873 | ₩40,061 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,047 | ₩41,561 | ₩40,047 | ₩41,306 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,806 | ₩40,476 | ₩39,204 | ₩39,980 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,387 | ₩40,618 | ₩38,775 | ₩39,351 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,780 | ₩40,382 | ₩38,896 | ₩39,980 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩36,994 | ₩39,974 | ₩36,712 | ₩39,713 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,579 | ₩40,181 | ₩36,592 | ₩36,672 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,431 | ₩40,101 | ₩38,842 | ₩39,793 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,498 | ₩39,914 | ₩39,097 | ₩39,391 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,963 | ₩39,934 | ₩38,601 | ₩39,458 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,592 | ₩39,719 | ₩38,614 | ₩38,949 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩40,007 | ₩40,235 | ₩39,083 | ₩39,659 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,650 | ₩41,842 | ₩39,297 | ₩39,445 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,641 | ₩42,532 | ₩40,530 | ₩40,864 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,043 | ₩43,048 | ₩41,842 | ₩41,949 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,293 | ₩45,110 | ₩40,302 | ₩40,757 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,387 | ₩44,936 | ₩43,717 | ₩44,320 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,548 | ₩45,467 | ₩44,384 | ₩44,508 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,516 | ₩44,762 | ₩43,342 | ₩44,186 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,494 | ₩44,883 | ₩43,664 | ₩43,731 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,758 | ₩46,068 | ₩43,679 | ₩44,735 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,333 | ₩44,950 | ₩43,825 | ₩44,025 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,235 | ₩43,516 | ₩41,199 | ₩41,762 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,887 | ₩44,133 | ₩42,807 | ₩43,610 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,548 | ₩43,798 | ₩41,333 | ₩43,543 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,815 | ₩43,182 | ₩41,594 | ₩43,088 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,088 | ₩41,305 | ₩39,619 | ₩41,092 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,744 | ₩40,938 | ₩39,097 | ₩39,364 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,731 | ₩41,159 | ₩40,027 | ₩40,128 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,552 | ₩42,713 | ₩41,025 | ₩41,052 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,074 | ₩44,012 | ₩42,606 | ₩43,155 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,615 | ₩42,914 | ₩41,548 | ₩42,699 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩42,981 | ₩43,583 | ₩42,257 | ₩42,338 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,860 | ₩43,195 | ₩41,521 | ₩42,284 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,860 | ₩43,985 | ₩41,923 | ₩42,967 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,784 | ₩44,508 | ₩42,981 | ₩43,155 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,186 | ₩44,990 | ₩43,851 | ₩44,173 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,208 | ₩44,869 | ₩42,793 | ₩44,012 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,262 | ₩44,078 | ₩41,881 | ₩42,391 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,101 | ₩46,209 | ₩42,485 | ₩42,793 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,227 | ₩50,870 | ₩45,753 | ₩47,160 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,946 | ₩60,607 | ₩54,419 | ₩54,499 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,201 | ₩60,567 | ₩57,727 | ₩58,933 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,308 | ₩60,395 | ₩56,883 | ₩58,276 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,902 | ₩65,308 | ₩60,060 | ₩60,272 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,379 | ₩61,169 | ₩59,214 | ₩60,875 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,625 | ₩61,705 | ₩59,040 | ₩60,152 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,335 | ₩63,460 | ₩59,020 | ₩61,705 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,808 | ₩59,549 | ₩57,272 | ₩59,455 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,031 | ₩58,625 | ₩56,575 | ₩58,518 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,526 | ₩57,567 | ₩55,906 | ₩56,937 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,602 | ₩57,366 | ₩56,227 | ₩56,455 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,147 | ₩59,368 | ₩56,354 | ₩56,575 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,089 | ₩59,777 | ₩57,178 | ₩59,281 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,044 | ₩58,819 | ₩56,642 | ₩58,089 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,178 | ₩58,015 | ₩56,569 | ₩57,111 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,428 | ₩57,634 | ₩55,986 | ₩56,763 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,544 | ₩56,957 | ₩55,263 | ₩56,508 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,919 | ₩56,924 | ₩54,781 | ₩55,249 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,192 | ₩57,687 | ₩55,417 | ₩55,477 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,325 | ₩57,848 | ₩56,160 | ₩56,401 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,531 | ₩57,192 | ₩55,410 | ₩56,857 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,673 | ₩56,187 | ₩54,673 | ₩55,758 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,593 | ₩55,611 | ₩53,167 | ₩54,057 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,330 | ₩58,511 | ₩55,316 | ₩55,357 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,209 | ₩57,392 | ₩54,774 | ₩56,254 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,401 | ₩55,075 | ₩52,497 | ₩54,540 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,361 | ₩54,379 | ₩53,053 | ₩53,589 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,191 | ₩55,336 | ₩52,972 | ₩53,763 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,361 | ₩56,361 | ₩52,832 | ₩54,031 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,790 | ₩57,453 | ₩55,799 | ₩56,093 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,035 | ₩58,330 | ₩56,535 | ₩56,843 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,281 | ₩59,643 | ₩57,687 | ₩58,169 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩60,018 | ₩61,764 | ₩59,134 | ₩59,160 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,705 | ₩60,272 | ₩57,058 | ₩59,817 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,781 | ₩58,116 | ₩56,696 | ₩56,736 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,250 | ₩59,017 | ₩57,312 | ₩58,410 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,441 | ₩59,060 | ₩56,441 | ₩58,370 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,870 | ₩56,870 | ₩54,660 | ₩56,080 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,272 | ₩58,096 | ₩56,321 | ₩56,843 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩57,004 | ₩57,621 | ₩56,388 | ₩56,642 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,125 | ₩57,741 | ₩56,200 | ₩56,656 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,451 | ₩59,335 | ₩56,495 | ₩56,803 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,674 | ₩59,562 | ₩57,392 | ₩58,129 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,160 | ₩57,392 | ₩55,758 | ₩57,312 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,464 | ₩57,058 | ₩55,464 | ₩56,227 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,781 | ₩55,571 | ₩54,098 | ₩55,075 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,227 | ₩56,241 | ₩54,647 | ₩54,700 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,174 | ₩56,875 | ₩55,564 | ₩55,919 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,147 | ₩56,321 | ₩55,638 | ₩56,120 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,602 | ₩56,816 | ₩55,450 | ₩56,174 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,656 | ₩56,850 | ₩56,163 | ₩56,763 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,910 | ₩57,433 | ₩56,294 | ₩56,656 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,214 | ₩58,035 | ₩56,187 | ₩57,325 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,607 | ₩56,160 | ₩54,530 | ₩55,732 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,781 | ₩55,464 | ₩54,017 | ₩54,620 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,383 | ₩56,883 | ₩53,870 | ₩54,231 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,812 | ₩56,870 | ₩54,982 | ₩55,906 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,598 | ₩58,839 | ₩55,732 | ₩55,986 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,625 | ₩60,594 | ₩58,142 | ₩58,558 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,593 | ₩58,933 | ₩57,446 | ₩58,196 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,111 | ₩58,678 | ₩55,999 | ₩57,325 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,258 | ₩58,772 | ₩56,522 | ₩57,727 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,593 | ₩58,156 | ₩56,870 | ₩57,071 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,437 | ₩58,531 | ₩56,830 | ₩57,392 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,111 | ₩59,040 | ₩57,111 | ₩58,665 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,620 | ₩58,357 | ₩57,352 | ₩57,433 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,937 | ₩58,076 | ₩56,636 | ₩57,433 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,883 | ₩57,071 | ₩55,670 | ₩56,589 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,196 | ₩58,196 | ₩57,072 | ₩57,165 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,830 | ₩58,584 | ₩56,830 | ₩57,687 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,821 | ₩57,138 | ₩54,821 | ₩56,964 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,044 | ₩55,303 | ₩53,441 | ₩54,673 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,932 | ₩54,285 | ₩52,155 | ₩53,910 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,540 | ₩55,772 | ₩52,785 | ₩52,919 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩54,004 | ₩54,640 | ₩53,193 | ₩53,575 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,477 | ₩56,421 | ₩53,856 | ₩53,856 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,540 | ₩57,955 | ₩56,334 | ₩56,375 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,776 | ₩58,732 | ₩56,375 | ₩57,540 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,915 | ₩59,415 | ₩57,407 | ₩57,848 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,290 | ₩58,960 | ₩57,794 | ₩57,901 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,169 | ₩58,906 | ₩57,245 | ₩58,437 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,513 | ₩58,223 | ₩56,254 | ₩58,022 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,674 | ₩58,377 | ₩56,120 | ₩57,513 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,969 | ₩60,969 | ₩58,116 | ₩58,196 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,272 | ₩62,469 | ₩56,107 | ₩60,419 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,638 | ₩57,714 | ₩55,638 | ₩56,964 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,084 | ₩57,084 | ₩55,397 | ₩56,870 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,750 | ₩57,459 | ₩56,334 | ₩56,870 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,767 | ₩58,814 | ₩56,870 | ₩57,151 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,692 | ₩59,321 | ₩57,218 | ₩57,834 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,500 | ₩58,437 | ₩56,910 | ₩57,888 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,638 | ₩58,638 | ₩57,339 | ₩57,473 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,593 | ₩58,437 | ₩57,158 | ₩58,196 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,624 | ₩57,406 | ₩55,437 | ₩57,058 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,705 | ₩55,705 | ₩54,486 | ₩55,062 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,182 | ₩56,334 | ₩54,700 | ₩55,424 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,102 | ₩57,473 | ₩54,881 | ₩55,316 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,218 | ₩55,397 | ₩53,763 | ₩54,499 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,526 | ₩55,437 | ₩53,990 | ₩54,901 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,290 | ₩55,788 | ₩53,093 | ₩54,365 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,700 | ₩56,334 | ₩51,405 | ₩55,008 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩52,022 | ₩52,825 | ₩51,365 | ₩52,196 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,102 | ₩52,711 | ₩50,334 | ₩51,379 | -1.39% | 87.4만 |
|---|