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 | ₩33,178 | ₩33,379 | ₩32,280 | ₩32,923 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,312 | ₩33,527 | ₩32,749 | ₩33,299 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,849 | ₩34,184 | ₩32,943 | ₩33,487 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,889 | ₩34,774 | ₩33,621 | ₩34,197 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,406 | ₩34,573 | ₩32,789 | ₩33,527 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,902 | ₩34,466 | ₩32,749 | ₩33,527 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,527 | ₩34,187 | ₩33,098 | ₩33,540 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,412 | ₩34,499 | ₩33,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,647 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,841 | ₩34,895 | ₩33,808 | ₩34,238 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,297 | ₩35,676 | ₩34,378 | ₩34,948 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,257 | ₩35,981 | ₩34,928 | ₩35,391 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,659 | ₩35,753 | ₩35,123 | ₩35,149 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,512 | ₩36,558 | ₩35,069 | ₩35,807 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,303 | ₩36,705 | ₩35,391 | ₩36,048 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,632 | ₩36,544 | ₩35,029 | ₩35,713 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩35,042 | ₩35,860 | ₩34,787 | ₩35,257 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,833 | ₩36,236 | ₩34,734 | ₩35,002 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,134 | ₩37,148 | ₩35,243 | ₩35,431 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,569 | ₩38,569 | ₩36,491 | ₩37,067 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,885 | ₩38,408 | ₩37,550 | ₩38,381 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,159 | ₩40,158 | ₩38,147 | ₩38,328 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,650 | ₩39,267 | ₩37,876 | ₩38,583 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,414 | ₩39,830 | ₩38,513 | ₩39,052 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,857 | ₩40,433 | ₩39,401 | ₩39,776 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,320 | ₩39,991 | ₩39,106 | ₩39,910 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,395 | ₩40,440 | ₩37,697 | ₩40,071 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,502 | ₩39,106 | ₩37,979 | ₩38,368 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,387 | ₩40,473 | ₩37,684 | ₩38,153 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,822 | ₩41,224 | ₩39,199 | ₩39,776 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,828 | ₩42,096 | ₩41,057 | ₩41,224 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,203 | ₩42,485 | ₩41,506 | ₩41,707 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,244 | ₩43,451 | ₩41,506 | ₩42,271 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,993 | ₩45,529 | ₩41,922 | ₩42,096 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,918 | ₩45,918 | ₩44,175 | ₩44,363 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,958 | ₩46,468 | ₩45,328 | ₩45,757 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,832 | ₩45,476 | ₩44,094 | ₩45,395 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,805 | ₩46,093 | ₩44,510 | ₩45,784 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,108 | ₩45,275 | ₩43,363 | ₩44,859 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,798 | ₩46,173 | ₩44,282 | ₩44,658 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,543 | ₩46,086 | ₩45,087 | ₩45,784 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,087 | ₩45,596 | ₩44,778 | ₩45,462 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,744 | ₩45,918 | ₩44,617 | ₩45,221 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,880 | ₩45,730 | ₩43,813 | ₩45,650 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,880 | ₩44,671 | ₩43,263 | ₩43,933 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,964 | ₩47,005 | ₩42,659 | ₩44,014 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,388 | ₩50,116 | ₩44,979 | ₩46,964 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,949 | ₩42,380 | ₩40,809 | ₩41,613 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩42,029 | ₩42,445 | ₩41,385 | ₩41,466 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,613 | ₩42,914 | ₩40,634 | ₩41,372 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,889 | ₩41,680 | ₩40,453 | ₩41,345 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,916 | ₩41,399 | ₩40,031 | ₩41,037 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,135 | ₩45,140 | ₩40,272 | ₩40,956 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,161 | ₩45,905 | ₩43,598 | ₩44,792 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,826 | ₩44,886 | ₩43,089 | ₩44,001 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,479 | ₩42,512 | ₩40,997 | ₩41,385 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,387 | ₩41,305 | ₩39,173 | ₩40,862 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,623 | ₩40,232 | ₩38,623 | ₩40,098 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,744 | ₩40,460 | ₩37,818 | ₩39,092 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩39,052 | ₩39,481 | ₩37,880 | ₩39,119 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,535 | ₩41,265 | ₩38,891 | ₩38,971 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,408 | ₩40,581 | ₩38,408 | ₩40,473 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,328 | ₩39,562 | ₩38,086 | ₩38,676 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,355 | ₩38,874 | ₩38,006 | ₩38,060 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,676 | ₩39,052 | ₩37,885 | ₩37,993 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,736 | ₩40,246 | ₩38,824 | ₩38,824 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,703 | ₩39,642 | ₩38,234 | ₩39,642 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,556 | ₩39,588 | ₩38,556 | ₩38,663 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,849 | ₩40,876 | ₩38,744 | ₩39,334 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,830 | ₩41,452 | ₩39,792 | ₩40,608 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,770 | ₩39,883 | ₩38,757 | ₩39,481 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,703 | ₩39,267 | ₩38,053 | ₩38,368 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,839 | ₩38,328 | ₩36,598 | ₩38,234 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,443 | ₩38,100 | ₩36,692 | ₩36,692 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,483 | ₩38,603 | ₩37,456 | ₩37,577 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,583 | ₩39,924 | ₩37,335 | ₩37,765 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,879 | ₩38,556 | ₩36,812 | ₩38,556 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,732 | ₩38,073 | ₩36,625 | ₩36,920 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,483 | ₩37,671 | ₩36,450 | ₩36,960 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,288 | ₩38,321 | ₩36,879 | ₩37,885 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,757 | ₩39,562 | ₩37,657 | ₩37,778 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,542 | ₩39,012 | ₩36,035 | ₩38,556 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,573 | ₩41,922 | ₩38,985 | ₩39,012 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,452 | ₩42,237 | ₩40,688 | ₩40,836 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,803 | ₩41,667 | ₩38,891 | ₩41,520 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,232 | ₩41,157 | ₩39,441 | ₩39,615 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,541 | ₩42,016 | ₩39,367 | ₩40,487 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,514 | ₩41,412 | ₩40,178 | ₩40,460 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,991 | ₩41,935 | ₩39,763 | ₩40,246 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,790 | ₩40,876 | ₩39,749 | ₩40,554 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,634 | ₩40,822 | ₩39,018 | ₩39,146 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,594 | ₩41,265 | ₩40,132 | ₩40,500 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,171 | ₩41,895 | ₩40,246 | ₩41,064 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,338 | ₩42,820 | ₩41,560 | ₩41,761 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,292 | ₩44,175 | ₩41,251 | ₩42,847 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,935 | ₩42,405 | ₩41,010 | ₩41,171 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,439 | ₩43,115 | ₩41,318 | ₩41,667 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,366 | ₩40,983 | ₩38,780 | ₩40,648 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,636 | ₩40,111 | ₩38,060 | ₩40,018 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,736 | ₩40,514 | ₩38,623 | ₩39,052 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩39,012 | ₩39,682 | ₩38,408 | ₩39,682 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,763 | ₩40,259 | ₩39,119 | ₩39,253 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,138 | ₩40,829 | ₩39,857 | ₩39,937 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,801 | ₩42,445 | ₩40,178 | ₩40,889 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,443 | ₩41,989 | ₩36,846 | ₩41,949 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,497 | ₩38,643 | ₩34,506 | ₩38,060 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,401 | ₩42,385 | ₩39,401 | ₩42,056 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,232 | ₩40,675 | ₩39,092 | ₩40,031 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,801 | ₩42,405 | ₩39,924 | ₩40,111 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,098 | ₩41,613 | ₩40,098 | ₩41,359 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,857 | ₩40,527 | ₩39,253 | ₩40,031 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,437 | ₩40,669 | ₩38,824 | ₩39,401 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,830 | ₩40,433 | ₩38,945 | ₩40,031 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩37,040 | ₩40,024 | ₩36,759 | ₩39,763 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,629 | ₩40,232 | ₩36,638 | ₩36,718 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,481 | ₩40,152 | ₩38,891 | ₩39,843 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,548 | ₩39,964 | ₩39,146 | ₩39,441 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩39,012 | ₩39,984 | ₩38,650 | ₩39,508 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,642 | ₩39,769 | ₩38,663 | ₩38,998 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩40,058 | ₩40,286 | ₩39,132 | ₩39,709 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,701 | ₩41,895 | ₩39,347 | ₩39,495 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,694 | ₩42,586 | ₩40,581 | ₩40,916 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,096 | ₩43,102 | ₩41,895 | ₩42,002 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,349 | ₩45,167 | ₩40,353 | ₩40,809 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,443 | ₩44,993 | ₩43,773 | ₩44,376 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,604 | ₩45,524 | ₩44,440 | ₩44,564 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,571 | ₩44,819 | ₩43,397 | ₩44,242 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,550 | ₩44,939 | ₩43,719 | ₩43,786 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,813 | ₩46,126 | ₩43,734 | ₩44,792 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,389 | ₩45,006 | ₩43,880 | ₩44,081 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,290 | ₩43,571 | ₩41,251 | ₩41,815 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,941 | ₩44,188 | ₩42,861 | ₩43,665 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,600 | ₩43,853 | ₩41,385 | ₩43,598 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,868 | ₩43,236 | ₩41,647 | ₩43,142 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,138 | ₩41,357 | ₩39,669 | ₩41,144 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,795 | ₩40,990 | ₩39,146 | ₩39,414 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,782 | ₩41,211 | ₩40,078 | ₩40,178 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,606 | ₩42,767 | ₩41,077 | ₩41,104 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,129 | ₩44,068 | ₩42,659 | ₩43,209 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,667 | ₩42,968 | ₩41,600 | ₩42,753 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩43,035 | ₩43,638 | ₩42,311 | ₩42,391 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,914 | ₩43,250 | ₩41,573 | ₩42,338 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,914 | ₩44,041 | ₩41,975 | ₩43,022 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,840 | ₩44,564 | ₩43,035 | ₩43,209 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,242 | ₩45,047 | ₩43,907 | ₩44,228 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,263 | ₩44,926 | ₩42,847 | ₩44,068 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,317 | ₩44,133 | ₩41,934 | ₩42,445 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,160 | ₩46,267 | ₩42,539 | ₩42,847 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,290 | ₩50,934 | ₩45,811 | ₩47,219 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩59,020 | ₩60,683 | ₩54,488 | ₩54,568 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,275 | ₩60,643 | ₩57,800 | ₩59,007 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,383 | ₩60,472 | ₩56,955 | ₩58,350 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,982 | ₩65,391 | ₩60,136 | ₩60,348 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,455 | ₩61,247 | ₩59,289 | ₩60,952 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,703 | ₩61,783 | ₩59,114 | ₩60,227 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,409 | ₩63,540 | ₩59,094 | ₩61,783 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,881 | ₩59,624 | ₩57,344 | ₩59,530 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,103 | ₩58,699 | ₩56,647 | ₩58,591 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,599 | ₩57,639 | ₩55,976 | ₩57,009 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,674 | ₩57,438 | ₩56,298 | ₩56,526 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,222 | ₩59,443 | ₩56,426 | ₩56,647 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,162 | ₩59,852 | ₩57,250 | ₩59,356 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,116 | ₩58,893 | ₩56,714 | ₩58,162 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,250 | ₩58,088 | ₩56,640 | ₩57,183 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,499 | ₩57,706 | ₩56,057 | ₩56,835 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,614 | ₩57,029 | ₩55,333 | ₩56,580 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,990 | ₩56,995 | ₩54,850 | ₩55,319 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,264 | ₩57,760 | ₩55,487 | ₩55,547 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,398 | ₩57,921 | ₩56,231 | ₩56,472 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,601 | ₩57,264 | ₩55,480 | ₩56,928 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,742 | ₩56,258 | ₩54,742 | ₩55,829 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,662 | ₩55,681 | ₩53,234 | ₩54,126 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,404 | ₩58,585 | ₩55,386 | ₩55,426 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,279 | ₩57,465 | ₩54,843 | ₩56,325 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,468 | ₩55,145 | ₩52,563 | ₩54,608 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,428 | ₩54,447 | ₩53,120 | ₩53,656 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,260 | ₩55,406 | ₩53,039 | ₩53,831 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,432 | ₩56,432 | ₩52,899 | ₩54,099 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,861 | ₩57,525 | ₩55,869 | ₩56,164 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,109 | ₩58,404 | ₩56,607 | ₩56,915 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,356 | ₩59,718 | ₩57,760 | ₩58,243 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩60,093 | ₩61,842 | ₩59,208 | ₩59,235 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,779 | ₩60,348 | ₩57,130 | ₩59,892 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,854 | ₩58,189 | ₩56,767 | ₩56,808 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,323 | ₩59,092 | ₩57,384 | ₩58,484 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,513 | ₩59,134 | ₩56,513 | ₩58,444 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,942 | ₩56,942 | ₩54,729 | ₩56,151 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,344 | ₩58,169 | ₩56,392 | ₩56,915 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩57,076 | ₩57,694 | ₩56,459 | ₩56,714 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,197 | ₩57,814 | ₩56,271 | ₩56,727 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,524 | ₩59,409 | ₩56,566 | ₩56,875 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,746 | ₩59,637 | ₩57,465 | ₩58,202 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,231 | ₩57,465 | ₩55,829 | ₩57,384 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,534 | ₩57,130 | ₩55,534 | ₩56,298 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,850 | ₩55,641 | ₩54,166 | ₩55,145 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,298 | ₩56,312 | ₩54,716 | ₩54,769 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,244 | ₩56,947 | ₩55,634 | ₩55,990 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,218 | ₩56,392 | ₩55,708 | ₩56,191 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,674 | ₩56,888 | ₩55,520 | ₩56,244 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,727 | ₩56,922 | ₩56,234 | ₩56,835 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,982 | ₩57,505 | ₩56,365 | ₩56,727 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,285 | ₩58,109 | ₩56,258 | ₩57,398 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,675 | ₩56,231 | ₩54,599 | ₩55,802 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,850 | ₩55,534 | ₩54,085 | ₩54,689 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,453 | ₩56,955 | ₩53,938 | ₩54,300 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,882 | ₩56,942 | ₩55,051 | ₩55,976 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,672 | ₩58,913 | ₩55,802 | ₩56,057 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,699 | ₩60,670 | ₩58,216 | ₩58,632 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,666 | ₩59,007 | ₩57,518 | ₩58,269 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,183 | ₩58,752 | ₩56,070 | ₩57,398 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,331 | ₩58,846 | ₩56,593 | ₩57,800 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,666 | ₩58,229 | ₩56,942 | ₩57,143 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,511 | ₩58,605 | ₩56,902 | ₩57,465 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,183 | ₩59,114 | ₩57,183 | ₩58,739 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,693 | ₩58,430 | ₩57,425 | ₩57,505 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩57,009 | ₩58,149 | ₩56,707 | ₩57,505 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,955 | ₩57,143 | ₩55,740 | ₩56,660 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,269 | ₩58,269 | ₩57,144 | ₩57,237 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,902 | ₩58,658 | ₩56,902 | ₩57,760 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,890 | ₩57,210 | ₩54,890 | ₩57,036 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,112 | ₩55,373 | ₩53,509 | ₩54,742 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,999 | ₩54,354 | ₩52,221 | ₩53,978 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,608 | ₩55,842 | ₩52,852 | ₩52,986 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩54,072 | ₩54,709 | ₩53,261 | ₩53,643 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,547 | ₩56,493 | ₩53,924 | ₩53,924 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,612 | ₩58,028 | ₩56,405 | ₩56,446 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,848 | ₩58,806 | ₩56,446 | ₩57,612 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,988 | ₩59,490 | ₩57,480 | ₩57,921 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,363 | ₩59,034 | ₩57,867 | ₩57,974 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,243 | ₩58,980 | ₩57,317 | ₩58,511 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,586 | ₩58,296 | ₩56,325 | ₩58,095 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,746 | ₩58,451 | ₩56,191 | ₩57,586 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩61,046 | ₩61,046 | ₩58,189 | ₩58,269 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,348 | ₩62,548 | ₩56,177 | ₩60,496 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,708 | ₩57,787 | ₩55,708 | ₩57,036 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,156 | ₩57,156 | ₩55,467 | ₩56,942 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,821 | ₩57,532 | ₩56,405 | ₩56,942 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,840 | ₩58,888 | ₩56,942 | ₩57,223 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,766 | ₩59,396 | ₩57,291 | ₩57,907 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,572 | ₩58,511 | ₩56,982 | ₩57,961 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,712 | ₩58,712 | ₩57,411 | ₩57,545 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,666 | ₩58,511 | ₩57,230 | ₩58,269 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,695 | ₩57,478 | ₩55,507 | ₩57,130 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,775 | ₩55,775 | ₩54,555 | ₩55,131 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,252 | ₩56,405 | ₩54,769 | ₩55,493 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,172 | ₩57,545 | ₩54,950 | ₩55,386 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,287 | ₩55,467 | ₩53,831 | ₩54,568 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,595 | ₩55,507 | ₩54,059 | ₩54,970 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,359 | ₩55,858 | ₩53,160 | ₩54,434 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,765 | ₩56,405 | ₩51,470 | ₩55,078 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩52,087 | ₩52,892 | ₩51,430 | ₩52,261 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,168 | ₩52,778 | ₩50,397 | ₩51,443 | -1.39% | 87.4만 |
|---|