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 | ₩33,180 | ₩33,381 | ₩32,281 | ₩32,925 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,314 | ₩33,529 | ₩32,751 | ₩33,301 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,850 | ₩34,186 | ₩32,945 | ₩33,488 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,891 | ₩34,776 | ₩33,622 | ₩34,199 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,408 | ₩34,575 | ₩32,791 | ₩33,529 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,904 | ₩34,467 | ₩32,751 | ₩33,529 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,529 | ₩34,188 | ₩33,099 | ₩33,542 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,414 | ₩34,501 | ₩33,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,649 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,843 | ₩34,896 | ₩33,810 | ₩34,239 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,299 | ₩35,678 | ₩34,380 | ₩34,950 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,259 | ₩35,983 | ₩34,930 | ₩35,393 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,661 | ₩35,755 | ₩35,124 | ₩35,151 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,513 | ₩36,559 | ₩35,071 | ₩35,808 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,305 | ₩36,707 | ₩35,393 | ₩36,050 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,634 | ₩36,546 | ₩35,031 | ₩35,715 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩35,044 | ₩35,862 | ₩34,789 | ₩35,259 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,835 | ₩36,238 | ₩34,736 | ₩35,004 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,136 | ₩37,150 | ₩35,245 | ₩35,433 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,571 | ₩38,571 | ₩36,492 | ₩37,069 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,887 | ₩38,410 | ₩37,552 | ₩38,383 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,161 | ₩40,160 | ₩38,149 | ₩38,330 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,652 | ₩39,269 | ₩37,878 | ₩38,585 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,416 | ₩39,832 | ₩38,515 | ₩39,054 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,859 | ₩40,435 | ₩39,403 | ₩39,778 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,322 | ₩39,993 | ₩39,108 | ₩39,912 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,397 | ₩40,442 | ₩37,699 | ₩40,073 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,504 | ₩39,108 | ₩37,981 | ₩38,370 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,389 | ₩40,476 | ₩37,686 | ₩38,155 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,824 | ₩41,227 | ₩39,202 | ₩39,778 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,830 | ₩42,098 | ₩41,059 | ₩41,227 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,206 | ₩42,487 | ₩41,508 | ₩41,709 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,246 | ₩43,453 | ₩41,508 | ₩42,273 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,995 | ₩45,532 | ₩41,924 | ₩42,098 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,921 | ₩45,921 | ₩44,177 | ₩44,365 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,961 | ₩46,471 | ₩45,331 | ₩45,760 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,834 | ₩45,478 | ₩44,097 | ₩45,398 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,807 | ₩46,095 | ₩44,512 | ₩45,787 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,110 | ₩45,277 | ₩43,366 | ₩44,861 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,800 | ₩46,175 | ₩44,284 | ₩44,660 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,545 | ₩46,088 | ₩45,089 | ₩45,787 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,089 | ₩45,599 | ₩44,781 | ₩45,465 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,746 | ₩45,921 | ₩44,620 | ₩45,223 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,882 | ₩45,733 | ₩43,815 | ₩45,652 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,882 | ₩44,673 | ₩43,265 | ₩43,936 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,967 | ₩47,007 | ₩42,662 | ₩44,016 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,390 | ₩50,118 | ₩44,982 | ₩46,967 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,951 | ₩42,383 | ₩40,811 | ₩41,616 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩42,031 | ₩42,447 | ₩41,388 | ₩41,468 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,616 | ₩42,916 | ₩40,637 | ₩41,374 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,891 | ₩41,683 | ₩40,455 | ₩41,347 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,918 | ₩41,401 | ₩40,033 | ₩41,039 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,137 | ₩45,143 | ₩40,274 | ₩40,958 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,164 | ₩45,907 | ₩43,600 | ₩44,794 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,828 | ₩44,888 | ₩43,091 | ₩44,003 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,481 | ₩42,514 | ₩40,999 | ₩41,388 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,389 | ₩41,307 | ₩39,175 | ₩40,865 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,625 | ₩40,234 | ₩38,625 | ₩40,100 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,746 | ₩40,462 | ₩37,820 | ₩39,094 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩39,054 | ₩39,483 | ₩37,882 | ₩39,121 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,537 | ₩41,267 | ₩38,893 | ₩38,974 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,410 | ₩40,583 | ₩38,410 | ₩40,476 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,330 | ₩39,564 | ₩38,088 | ₩38,678 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,357 | ₩38,876 | ₩38,008 | ₩38,062 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,678 | ₩39,054 | ₩37,887 | ₩37,994 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,738 | ₩40,248 | ₩38,826 | ₩38,826 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,705 | ₩39,644 | ₩38,236 | ₩39,644 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,558 | ₩39,590 | ₩38,558 | ₩38,665 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,851 | ₩40,878 | ₩38,746 | ₩39,336 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,832 | ₩41,455 | ₩39,794 | ₩40,610 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,772 | ₩39,886 | ₩38,759 | ₩39,483 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,705 | ₩39,269 | ₩38,055 | ₩38,370 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,841 | ₩38,330 | ₩36,600 | ₩38,236 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,445 | ₩38,102 | ₩36,694 | ₩36,694 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,485 | ₩38,605 | ₩37,458 | ₩37,579 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,585 | ₩39,926 | ₩37,337 | ₩37,767 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,881 | ₩38,558 | ₩36,814 | ₩38,558 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,734 | ₩38,075 | ₩36,627 | ₩36,922 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,485 | ₩37,673 | ₩36,452 | ₩36,962 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,290 | ₩38,323 | ₩36,881 | ₩37,887 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,759 | ₩39,564 | ₩37,659 | ₩37,780 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,544 | ₩39,014 | ₩36,036 | ₩38,558 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,575 | ₩41,924 | ₩38,987 | ₩39,014 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,455 | ₩42,239 | ₩40,690 | ₩40,838 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,805 | ₩41,669 | ₩38,893 | ₩41,522 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,234 | ₩41,160 | ₩39,443 | ₩39,617 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,543 | ₩42,018 | ₩39,369 | ₩40,489 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,516 | ₩41,414 | ₩40,181 | ₩40,462 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,993 | ₩41,937 | ₩39,765 | ₩40,248 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,792 | ₩40,878 | ₩39,751 | ₩40,556 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,637 | ₩40,824 | ₩39,020 | ₩39,148 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,596 | ₩41,267 | ₩40,134 | ₩40,502 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,173 | ₩41,897 | ₩40,248 | ₩41,066 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,340 | ₩42,823 | ₩41,562 | ₩41,763 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,294 | ₩44,177 | ₩41,253 | ₩42,849 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,937 | ₩42,407 | ₩41,012 | ₩41,173 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,441 | ₩43,118 | ₩41,321 | ₩41,669 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,368 | ₩40,985 | ₩38,782 | ₩40,650 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,638 | ₩40,113 | ₩38,062 | ₩40,020 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,738 | ₩40,516 | ₩38,625 | ₩39,054 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩39,014 | ₩39,684 | ₩38,410 | ₩39,684 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,765 | ₩40,261 | ₩39,121 | ₩39,255 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,140 | ₩40,831 | ₩39,859 | ₩39,939 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,803 | ₩42,447 | ₩40,181 | ₩40,891 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,445 | ₩41,991 | ₩36,848 | ₩41,951 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,499 | ₩38,645 | ₩34,508 | ₩38,062 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,403 | ₩42,387 | ₩39,403 | ₩42,058 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,234 | ₩40,677 | ₩39,094 | ₩40,033 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,803 | ₩42,407 | ₩39,926 | ₩40,113 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,100 | ₩41,616 | ₩40,100 | ₩41,361 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,859 | ₩40,529 | ₩39,255 | ₩40,033 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,439 | ₩40,671 | ₩38,826 | ₩39,403 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,832 | ₩40,435 | ₩38,947 | ₩40,033 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩37,042 | ₩40,026 | ₩36,761 | ₩39,765 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,631 | ₩40,234 | ₩36,640 | ₩36,720 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,483 | ₩40,154 | ₩38,893 | ₩39,845 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,550 | ₩39,966 | ₩39,148 | ₩39,443 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩39,014 | ₩39,986 | ₩38,652 | ₩39,510 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,644 | ₩39,772 | ₩38,665 | ₩39,000 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩40,060 | ₩40,288 | ₩39,134 | ₩39,711 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,704 | ₩41,897 | ₩39,349 | ₩39,497 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,696 | ₩42,588 | ₩40,583 | ₩40,918 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,098 | ₩43,104 | ₩41,897 | ₩42,005 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,351 | ₩45,170 | ₩40,355 | ₩40,811 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,445 | ₩44,995 | ₩43,775 | ₩44,378 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,606 | ₩45,526 | ₩44,443 | ₩44,566 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,574 | ₩44,821 | ₩43,399 | ₩44,244 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,553 | ₩44,942 | ₩43,721 | ₩43,788 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,815 | ₩46,129 | ₩43,736 | ₩44,794 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,392 | ₩45,009 | ₩43,882 | ₩44,083 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,292 | ₩43,574 | ₩41,253 | ₩41,817 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,943 | ₩44,191 | ₩42,863 | ₩43,668 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,602 | ₩43,855 | ₩41,388 | ₩43,600 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,870 | ₩43,238 | ₩41,649 | ₩43,144 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,140 | ₩41,359 | ₩39,671 | ₩41,146 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,797 | ₩40,992 | ₩39,148 | ₩39,416 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,784 | ₩41,213 | ₩40,080 | ₩40,181 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,608 | ₩42,769 | ₩41,079 | ₩41,106 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,131 | ₩44,070 | ₩42,662 | ₩43,212 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,669 | ₩42,970 | ₩41,602 | ₩42,756 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩43,037 | ₩43,641 | ₩42,313 | ₩42,393 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,916 | ₩43,252 | ₩41,575 | ₩42,340 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,916 | ₩44,043 | ₩41,978 | ₩43,024 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,842 | ₩44,566 | ₩43,037 | ₩43,212 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,244 | ₩45,049 | ₩43,909 | ₩44,231 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,265 | ₩44,928 | ₩42,849 | ₩44,070 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,319 | ₩44,136 | ₩41,936 | ₩42,447 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,162 | ₩46,269 | ₩42,541 | ₩42,849 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,293 | ₩50,936 | ₩45,813 | ₩47,222 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩59,024 | ₩60,687 | ₩54,491 | ₩54,571 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,278 | ₩60,646 | ₩57,803 | ₩59,010 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,386 | ₩60,475 | ₩56,958 | ₩58,353 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,986 | ₩65,394 | ₩60,139 | ₩60,351 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,459 | ₩61,250 | ₩59,292 | ₩60,955 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,706 | ₩61,786 | ₩59,117 | ₩60,231 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,413 | ₩63,543 | ₩59,097 | ₩61,786 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,884 | ₩59,627 | ₩57,347 | ₩59,533 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,106 | ₩58,702 | ₩56,650 | ₩58,594 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,602 | ₩57,642 | ₩55,979 | ₩57,012 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,677 | ₩57,441 | ₩56,301 | ₩56,529 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,225 | ₩59,446 | ₩56,428 | ₩56,650 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,165 | ₩59,855 | ₩57,253 | ₩59,359 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,119 | ₩58,896 | ₩56,717 | ₩58,165 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,253 | ₩58,091 | ₩56,643 | ₩57,186 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,502 | ₩57,709 | ₩56,060 | ₩56,838 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,617 | ₩57,032 | ₩55,335 | ₩56,583 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,993 | ₩56,998 | ₩54,853 | ₩55,322 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,267 | ₩57,763 | ₩55,490 | ₩55,550 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,401 | ₩57,924 | ₩56,234 | ₩56,475 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,604 | ₩57,267 | ₩55,483 | ₩56,931 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,745 | ₩56,261 | ₩54,745 | ₩55,832 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,665 | ₩55,684 | ₩53,237 | ₩54,128 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,407 | ₩58,588 | ₩55,389 | ₩55,429 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,282 | ₩57,468 | ₩54,846 | ₩56,328 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,471 | ₩55,148 | ₩52,566 | ₩54,611 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,431 | ₩54,450 | ₩53,123 | ₩53,659 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,263 | ₩55,409 | ₩53,042 | ₩53,833 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,435 | ₩56,435 | ₩52,901 | ₩54,102 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,864 | ₩57,528 | ₩55,872 | ₩56,167 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,112 | ₩58,407 | ₩56,610 | ₩56,918 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,359 | ₩59,721 | ₩57,763 | ₩58,246 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩60,096 | ₩61,845 | ₩59,211 | ₩59,238 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,782 | ₩60,351 | ₩57,133 | ₩59,895 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,857 | ₩58,192 | ₩56,770 | ₩56,811 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,326 | ₩59,095 | ₩57,387 | ₩58,487 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,516 | ₩59,138 | ₩56,516 | ₩58,447 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,945 | ₩56,945 | ₩54,732 | ₩56,154 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,347 | ₩58,172 | ₩56,395 | ₩56,918 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩57,079 | ₩57,697 | ₩56,462 | ₩56,717 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,200 | ₩57,817 | ₩56,274 | ₩56,730 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,527 | ₩59,413 | ₩56,569 | ₩56,878 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,749 | ₩59,640 | ₩57,468 | ₩58,205 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,234 | ₩57,468 | ₩55,832 | ₩57,387 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,537 | ₩57,133 | ₩55,537 | ₩56,301 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,853 | ₩55,644 | ₩54,169 | ₩55,148 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,301 | ₩56,314 | ₩54,719 | ₩54,772 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,247 | ₩56,950 | ₩55,637 | ₩55,993 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,221 | ₩56,395 | ₩55,711 | ₩56,194 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,677 | ₩56,891 | ₩55,523 | ₩56,247 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,730 | ₩56,925 | ₩56,237 | ₩56,838 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,985 | ₩57,508 | ₩56,368 | ₩56,730 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,288 | ₩58,112 | ₩56,261 | ₩57,401 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,678 | ₩56,234 | ₩54,602 | ₩55,805 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,853 | ₩55,537 | ₩54,088 | ₩54,692 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,456 | ₩56,958 | ₩53,941 | ₩54,303 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,885 | ₩56,945 | ₩55,054 | ₩55,979 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,675 | ₩58,916 | ₩55,805 | ₩56,060 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,702 | ₩60,673 | ₩58,219 | ₩58,635 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,669 | ₩59,010 | ₩57,521 | ₩58,273 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,186 | ₩58,755 | ₩56,073 | ₩57,401 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,334 | ₩58,849 | ₩56,596 | ₩57,803 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,669 | ₩58,232 | ₩56,945 | ₩57,146 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,514 | ₩58,608 | ₩56,905 | ₩57,468 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,186 | ₩59,117 | ₩57,186 | ₩58,742 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,696 | ₩58,433 | ₩57,428 | ₩57,508 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩57,012 | ₩58,152 | ₩56,710 | ₩57,508 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,958 | ₩57,146 | ₩55,743 | ₩56,663 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,273 | ₩58,273 | ₩57,147 | ₩57,240 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,905 | ₩58,661 | ₩56,905 | ₩57,763 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,893 | ₩57,213 | ₩54,893 | ₩57,039 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,115 | ₩55,376 | ₩53,511 | ₩54,745 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩53,002 | ₩54,356 | ₩52,224 | ₩53,981 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,611 | ₩55,845 | ₩52,854 | ₩52,988 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩54,075 | ₩54,712 | ₩53,263 | ₩53,646 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,550 | ₩56,496 | ₩53,927 | ₩53,927 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,615 | ₩58,031 | ₩56,408 | ₩56,449 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,851 | ₩58,809 | ₩56,449 | ₩57,615 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,991 | ₩59,493 | ₩57,483 | ₩57,924 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,366 | ₩59,037 | ₩57,870 | ₩57,977 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,246 | ₩58,983 | ₩57,320 | ₩58,514 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,589 | ₩58,299 | ₩56,328 | ₩58,098 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,749 | ₩58,454 | ₩56,194 | ₩57,589 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩61,049 | ₩61,049 | ₩58,192 | ₩58,273 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,351 | ₩62,551 | ₩56,180 | ₩60,499 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,711 | ₩57,790 | ₩55,711 | ₩57,039 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,159 | ₩57,159 | ₩55,470 | ₩56,945 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,824 | ₩57,535 | ₩56,408 | ₩56,945 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,843 | ₩58,891 | ₩56,945 | ₩57,226 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,769 | ₩59,399 | ₩57,294 | ₩57,910 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,575 | ₩58,514 | ₩56,985 | ₩57,964 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,715 | ₩58,715 | ₩57,414 | ₩57,548 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,669 | ₩58,514 | ₩57,233 | ₩58,273 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,698 | ₩57,481 | ₩55,510 | ₩57,133 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,778 | ₩55,778 | ₩54,558 | ₩55,134 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,255 | ₩56,408 | ₩54,772 | ₩55,496 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,174 | ₩57,548 | ₩54,953 | ₩55,389 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,289 | ₩55,470 | ₩53,833 | ₩54,571 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,598 | ₩55,510 | ₩54,061 | ₩54,973 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,362 | ₩55,861 | ₩53,163 | ₩54,437 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,768 | ₩56,408 | ₩51,473 | ₩55,081 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩52,090 | ₩52,895 | ₩51,433 | ₩52,264 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,170 | ₩52,781 | ₩50,400 | ₩51,446 | -1.39% | 87.4만 |
|---|