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 | ₩33,184 | ₩33,385 | ₩32,285 | ₩32,929 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,318 | ₩33,533 | ₩32,755 | ₩33,305 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,855 | ₩34,190 | ₩32,949 | ₩33,493 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,895 | ₩34,780 | ₩33,627 | ₩34,203 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,412 | ₩34,579 | ₩32,795 | ₩33,533 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,908 | ₩34,472 | ₩32,755 | ₩33,533 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,533 | ₩34,193 | ₩33,104 | ₩33,546 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,418 | ₩34,505 | ₩33,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,653 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,847 | ₩34,901 | ₩33,814 | ₩34,244 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,303 | ₩35,683 | ₩34,384 | ₩34,955 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,263 | ₩35,987 | ₩34,934 | ₩35,397 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,665 | ₩35,759 | ₩35,129 | ₩35,156 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,518 | ₩36,564 | ₩35,075 | ₩35,813 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,309 | ₩36,712 | ₩35,397 | ₩36,054 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,639 | ₩36,551 | ₩35,035 | ₩35,719 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩35,048 | ₩35,867 | ₩34,794 | ₩35,263 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,840 | ₩36,242 | ₩34,740 | ₩35,008 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,141 | ₩37,154 | ₩35,250 | ₩35,437 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,576 | ₩38,576 | ₩36,497 | ₩37,074 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,892 | ₩38,415 | ₩37,557 | ₩38,388 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,166 | ₩40,166 | ₩38,154 | ₩38,335 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,657 | ₩39,274 | ₩37,883 | ₩38,589 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,421 | ₩39,837 | ₩38,520 | ₩39,059 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,864 | ₩40,440 | ₩39,408 | ₩39,783 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,327 | ₩39,998 | ₩39,113 | ₩39,917 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,402 | ₩40,447 | ₩37,704 | ₩40,078 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,509 | ₩39,113 | ₩37,986 | ₩38,375 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,394 | ₩40,481 | ₩37,691 | ₩38,160 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,829 | ₩41,232 | ₩39,206 | ₩39,783 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,835 | ₩42,104 | ₩41,064 | ₩41,232 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,211 | ₩42,493 | ₩41,514 | ₩41,715 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,251 | ₩43,458 | ₩41,514 | ₩42,278 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩45,001 | ₩45,537 | ₩41,929 | ₩42,104 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,926 | ₩45,926 | ₩44,183 | ₩44,371 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,967 | ₩46,476 | ₩45,336 | ₩45,765 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,840 | ₩45,484 | ₩44,102 | ₩45,403 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,813 | ₩46,101 | ₩44,518 | ₩45,792 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,116 | ₩45,283 | ₩43,371 | ₩44,867 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,806 | ₩46,181 | ₩44,290 | ₩44,666 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,551 | ₩46,094 | ₩45,095 | ₩45,792 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,095 | ₩45,605 | ₩44,786 | ₩45,470 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,752 | ₩45,926 | ₩44,625 | ₩45,229 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,888 | ₩45,739 | ₩43,821 | ₩45,658 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,888 | ₩44,679 | ₩43,271 | ₩43,941 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,973 | ₩47,013 | ₩42,667 | ₩44,022 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,396 | ₩50,125 | ₩44,988 | ₩46,973 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,956 | ₩42,388 | ₩40,816 | ₩41,621 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩42,037 | ₩42,452 | ₩41,393 | ₩41,473 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,621 | ₩42,922 | ₩40,642 | ₩41,379 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,897 | ₩41,688 | ₩40,461 | ₩41,353 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,923 | ₩41,406 | ₩40,038 | ₩41,044 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,143 | ₩45,148 | ₩40,280 | ₩40,964 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,169 | ₩45,913 | ₩43,606 | ₩44,800 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,834 | ₩44,894 | ₩43,096 | ₩44,008 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,487 | ₩42,520 | ₩41,004 | ₩41,393 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,394 | ₩41,312 | ₩39,180 | ₩40,870 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,630 | ₩40,239 | ₩38,630 | ₩40,105 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,750 | ₩40,467 | ₩37,825 | ₩39,099 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩39,059 | ₩39,488 | ₩37,887 | ₩39,126 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,542 | ₩41,272 | ₩38,898 | ₩38,978 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,415 | ₩40,588 | ₩38,415 | ₩40,481 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,335 | ₩39,569 | ₩38,093 | ₩38,683 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,361 | ₩38,881 | ₩38,013 | ₩38,066 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,683 | ₩39,059 | ₩37,892 | ₩37,999 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,743 | ₩40,253 | ₩38,831 | ₩38,831 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,710 | ₩39,649 | ₩38,241 | ₩39,649 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,563 | ₩39,595 | ₩38,563 | ₩38,670 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,856 | ₩40,883 | ₩38,750 | ₩39,341 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,837 | ₩41,460 | ₩39,799 | ₩40,615 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,777 | ₩39,891 | ₩38,764 | ₩39,488 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,710 | ₩39,274 | ₩38,060 | ₩38,375 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,846 | ₩38,335 | ₩36,604 | ₩38,241 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,449 | ₩38,107 | ₩36,698 | ₩36,698 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,490 | ₩38,610 | ₩37,463 | ₩37,584 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,589 | ₩39,931 | ₩37,342 | ₩37,771 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,886 | ₩38,563 | ₩36,819 | ₩38,563 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,738 | ₩38,080 | ₩36,631 | ₩36,926 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,490 | ₩37,677 | ₩36,457 | ₩36,967 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,294 | ₩38,328 | ₩36,886 | ₩37,892 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,764 | ₩39,569 | ₩37,664 | ₩37,785 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,549 | ₩39,019 | ₩36,041 | ₩38,563 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,581 | ₩41,929 | ₩38,992 | ₩39,019 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,460 | ₩42,245 | ₩40,695 | ₩40,843 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,810 | ₩41,675 | ₩38,898 | ₩41,527 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,239 | ₩41,165 | ₩39,448 | ₩39,622 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,548 | ₩42,023 | ₩39,374 | ₩40,494 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,521 | ₩41,420 | ₩40,186 | ₩40,467 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,998 | ₩41,943 | ₩39,770 | ₩40,253 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,797 | ₩40,883 | ₩39,756 | ₩40,561 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,642 | ₩40,829 | ₩39,025 | ₩39,153 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,601 | ₩41,272 | ₩40,139 | ₩40,508 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,178 | ₩41,903 | ₩40,253 | ₩41,071 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,345 | ₩42,828 | ₩41,567 | ₩41,768 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,299 | ₩44,183 | ₩41,259 | ₩42,855 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,943 | ₩42,412 | ₩41,017 | ₩41,178 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,446 | ₩43,123 | ₩41,326 | ₩41,675 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,373 | ₩40,990 | ₩38,787 | ₩40,655 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,643 | ₩40,119 | ₩38,066 | ₩40,025 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,743 | ₩40,521 | ₩38,630 | ₩39,059 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩39,019 | ₩39,689 | ₩38,415 | ₩39,689 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,770 | ₩40,266 | ₩39,126 | ₩39,260 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,145 | ₩40,836 | ₩39,864 | ₩39,944 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,809 | ₩42,452 | ₩40,186 | ₩40,897 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,449 | ₩41,996 | ₩36,852 | ₩41,956 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,504 | ₩38,650 | ₩34,512 | ₩38,066 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,408 | ₩42,392 | ₩39,408 | ₩42,063 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,239 | ₩40,682 | ₩39,099 | ₩40,038 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,809 | ₩42,412 | ₩39,931 | ₩40,119 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,105 | ₩41,621 | ₩40,105 | ₩41,366 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,864 | ₩40,534 | ₩39,260 | ₩40,038 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,444 | ₩40,677 | ₩38,831 | ₩39,408 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,837 | ₩40,440 | ₩38,952 | ₩40,038 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩37,047 | ₩40,031 | ₩36,765 | ₩39,770 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,636 | ₩40,239 | ₩36,645 | ₩36,725 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,488 | ₩40,159 | ₩38,898 | ₩39,850 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,555 | ₩39,971 | ₩39,153 | ₩39,448 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩39,019 | ₩39,991 | ₩38,657 | ₩39,515 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,649 | ₩39,777 | ₩38,670 | ₩39,005 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩40,065 | ₩40,293 | ₩39,139 | ₩39,716 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,709 | ₩41,903 | ₩39,354 | ₩39,502 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,701 | ₩42,593 | ₩40,588 | ₩40,923 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,104 | ₩43,110 | ₩41,903 | ₩42,010 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,357 | ₩45,175 | ₩40,360 | ₩40,816 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,451 | ₩45,001 | ₩43,780 | ₩44,384 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,612 | ₩45,532 | ₩44,448 | ₩44,572 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,579 | ₩44,827 | ₩43,405 | ₩44,250 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,558 | ₩44,947 | ₩43,727 | ₩43,794 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,821 | ₩46,134 | ₩43,741 | ₩44,800 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,397 | ₩45,014 | ₩43,888 | ₩44,089 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,297 | ₩43,579 | ₩41,259 | ₩41,822 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,949 | ₩44,196 | ₩42,868 | ₩43,673 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,607 | ₩43,861 | ₩41,393 | ₩43,606 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,876 | ₩43,244 | ₩41,654 | ₩43,150 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,145 | ₩41,365 | ₩39,676 | ₩41,151 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,803 | ₩40,997 | ₩39,153 | ₩39,421 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,789 | ₩41,218 | ₩40,085 | ₩40,186 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,613 | ₩42,774 | ₩41,084 | ₩41,111 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,137 | ₩44,075 | ₩42,667 | ₩43,217 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,675 | ₩42,976 | ₩41,607 | ₩42,761 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩43,043 | ₩43,646 | ₩42,318 | ₩42,399 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,922 | ₩43,257 | ₩41,581 | ₩42,345 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,922 | ₩44,049 | ₩41,983 | ₩43,029 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,847 | ₩44,572 | ₩43,043 | ₩43,217 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,250 | ₩45,055 | ₩43,914 | ₩44,236 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,271 | ₩44,934 | ₩42,855 | ₩44,075 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,324 | ₩44,141 | ₩41,941 | ₩42,452 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,168 | ₩46,275 | ₩42,546 | ₩42,855 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,299 | ₩50,943 | ₩45,819 | ₩47,228 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩59,031 | ₩60,694 | ₩54,497 | ₩54,578 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,286 | ₩60,654 | ₩57,810 | ₩59,018 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,393 | ₩60,482 | ₩56,965 | ₩58,360 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,994 | ₩65,402 | ₩60,147 | ₩60,359 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,466 | ₩61,258 | ₩59,299 | ₩60,963 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,714 | ₩61,794 | ₩59,125 | ₩60,238 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,420 | ₩63,551 | ₩59,105 | ₩61,794 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,891 | ₩59,635 | ₩57,354 | ₩59,541 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,113 | ₩58,709 | ₩56,657 | ₩58,602 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,609 | ₩57,650 | ₩55,986 | ₩57,019 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,684 | ₩57,448 | ₩56,308 | ₩56,536 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,232 | ₩59,454 | ₩56,436 | ₩56,657 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,173 | ₩59,863 | ₩57,261 | ₩59,366 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,126 | ₩58,904 | ₩56,724 | ₩58,173 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,261 | ₩58,099 | ₩56,650 | ₩57,193 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,509 | ₩57,717 | ₩56,067 | ₩56,845 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,624 | ₩57,039 | ₩55,342 | ₩56,590 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩56,000 | ₩57,006 | ₩54,860 | ₩55,329 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,274 | ₩57,770 | ₩55,497 | ₩55,557 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,408 | ₩57,931 | ₩56,241 | ₩56,483 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,611 | ₩57,274 | ₩55,490 | ₩56,939 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,752 | ₩56,268 | ₩54,752 | ₩55,839 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,672 | ₩55,691 | ₩53,243 | ₩54,135 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,414 | ₩58,595 | ₩55,396 | ₩55,436 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,289 | ₩57,475 | ₩54,853 | ₩56,335 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,478 | ₩55,155 | ₩52,573 | ₩54,618 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,438 | ₩54,457 | ₩53,129 | ₩53,666 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,269 | ₩55,416 | ₩53,049 | ₩53,840 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,442 | ₩56,442 | ₩52,908 | ₩54,108 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,872 | ₩57,535 | ₩55,879 | ₩56,174 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,119 | ₩58,414 | ₩56,617 | ₩56,925 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,366 | ₩59,729 | ₩57,770 | ₩58,253 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩60,104 | ₩61,853 | ₩59,219 | ₩59,246 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,790 | ₩60,359 | ₩57,140 | ₩59,903 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,864 | ₩58,199 | ₩56,778 | ₩56,818 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,334 | ₩59,102 | ₩57,395 | ₩58,495 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,523 | ₩59,145 | ₩56,523 | ₩58,454 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,952 | ₩56,952 | ₩54,739 | ₩56,161 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,354 | ₩58,179 | ₩56,402 | ₩56,925 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩57,086 | ₩57,704 | ₩56,469 | ₩56,724 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,207 | ₩57,824 | ₩56,281 | ₩56,737 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,535 | ₩59,420 | ₩56,576 | ₩56,885 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,757 | ₩59,648 | ₩57,475 | ₩58,213 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,241 | ₩57,475 | ₩55,839 | ₩57,395 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,544 | ₩57,140 | ₩55,544 | ₩56,308 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,860 | ₩55,651 | ₩54,176 | ₩55,155 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,308 | ₩56,322 | ₩54,725 | ₩54,779 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,255 | ₩56,957 | ₩55,644 | ₩56,000 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,228 | ₩56,402 | ₩55,718 | ₩56,201 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,684 | ₩56,898 | ₩55,530 | ₩56,255 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,737 | ₩56,932 | ₩56,244 | ₩56,845 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,992 | ₩57,515 | ₩56,375 | ₩56,737 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,295 | ₩58,119 | ₩56,268 | ₩57,408 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,685 | ₩56,241 | ₩54,609 | ₩55,812 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,860 | ₩55,544 | ₩54,095 | ₩54,699 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,463 | ₩56,965 | ₩53,947 | ₩54,310 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,892 | ₩56,952 | ₩55,061 | ₩55,986 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,682 | ₩58,924 | ₩55,812 | ₩56,067 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,709 | ₩60,681 | ₩58,226 | ₩58,642 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,676 | ₩59,018 | ₩57,529 | ₩58,280 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,193 | ₩58,763 | ₩56,080 | ₩57,408 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,341 | ₩58,857 | ₩56,603 | ₩57,810 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,676 | ₩58,240 | ₩56,952 | ₩57,153 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,521 | ₩58,615 | ₩56,912 | ₩57,475 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,193 | ₩59,125 | ₩57,193 | ₩58,749 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,703 | ₩58,441 | ₩57,435 | ₩57,515 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩57,019 | ₩58,159 | ₩56,717 | ₩57,515 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,965 | ₩57,153 | ₩55,750 | ₩56,670 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,280 | ₩58,280 | ₩57,155 | ₩57,247 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,912 | ₩58,669 | ₩56,912 | ₩57,770 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,900 | ₩57,220 | ₩54,900 | ₩57,046 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,122 | ₩55,383 | ₩53,518 | ₩54,752 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩53,009 | ₩54,363 | ₩52,231 | ₩53,988 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,618 | ₩55,852 | ₩52,861 | ₩52,995 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩54,082 | ₩54,719 | ₩53,270 | ₩53,652 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,557 | ₩56,503 | ₩53,934 | ₩53,934 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,623 | ₩58,038 | ₩56,416 | ₩56,456 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,858 | ₩58,816 | ₩56,456 | ₩57,623 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,998 | ₩59,501 | ₩57,490 | ₩57,931 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,374 | ₩59,044 | ₩57,878 | ₩57,985 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,253 | ₩58,991 | ₩57,328 | ₩58,521 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,596 | ₩58,307 | ₩56,335 | ₩58,106 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,757 | ₩58,461 | ₩56,201 | ₩57,596 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩61,056 | ₩61,056 | ₩58,199 | ₩58,280 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,359 | ₩62,559 | ₩56,187 | ₩60,506 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,718 | ₩57,797 | ₩55,718 | ₩57,046 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,167 | ₩57,167 | ₩55,477 | ₩56,952 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,831 | ₩57,542 | ₩56,416 | ₩56,952 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,851 | ₩58,898 | ₩56,952 | ₩57,234 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,776 | ₩59,407 | ₩57,301 | ₩57,918 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,582 | ₩58,521 | ₩56,992 | ₩57,971 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,723 | ₩58,723 | ₩57,421 | ₩57,556 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,676 | ₩58,521 | ₩57,240 | ₩58,280 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,705 | ₩57,489 | ₩55,517 | ₩57,140 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,785 | ₩55,785 | ₩54,564 | ₩55,141 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,262 | ₩56,416 | ₩54,779 | ₩55,503 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,181 | ₩57,556 | ₩54,960 | ₩55,396 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,296 | ₩55,477 | ₩53,840 | ₩54,578 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,605 | ₩55,517 | ₩54,068 | ₩54,980 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,369 | ₩55,868 | ₩53,170 | ₩54,444 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,775 | ₩56,416 | ₩51,479 | ₩55,088 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩52,096 | ₩52,901 | ₩51,439 | ₩52,271 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,177 | ₩52,787 | ₩50,406 | ₩51,453 | -1.39% | 87.4만 |
|---|