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 | ₩33,122 | ₩33,322 | ₩32,225 | ₩32,867 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,256 | ₩33,470 | ₩32,693 | ₩33,242 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,791 | ₩34,126 | ₩32,887 | ₩33,430 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,831 | ₩34,715 | ₩33,563 | ₩34,139 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,349 | ₩34,514 | ₩32,733 | ₩33,470 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,845 | ₩34,407 | ₩32,693 | ₩33,470 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,470 | ₩34,128 | ₩33,041 | ₩33,483 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,353 | ₩34,440 | ₩33,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,590 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,782 | ₩34,835 | ₩33,751 | ₩34,179 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,237 | ₩35,616 | ₩34,320 | ₩34,889 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,197 | ₩35,920 | ₩34,869 | ₩35,331 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,598 | ₩35,692 | ₩35,063 | ₩35,090 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,451 | ₩36,495 | ₩35,009 | ₩35,746 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,241 | ₩36,643 | ₩35,331 | ₩35,987 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,572 | ₩36,482 | ₩34,969 | ₩35,652 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩34,983 | ₩35,799 | ₩34,728 | ₩35,197 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,772 | ₩36,174 | ₩34,675 | ₩34,942 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,071 | ₩37,084 | ₩35,183 | ₩35,371 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,504 | ₩38,504 | ₩36,428 | ₩37,004 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,821 | ₩38,343 | ₩37,486 | ₩38,316 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,093 | ₩40,090 | ₩38,082 | ₩38,263 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,584 | ₩39,200 | ₩37,811 | ₩38,517 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,347 | ₩39,762 | ₩38,447 | ₩38,986 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,789 | ₩40,365 | ₩39,334 | ₩39,709 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,253 | ₩39,923 | ₩39,039 | ₩39,842 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,330 | ₩40,371 | ₩37,633 | ₩40,003 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,437 | ₩39,039 | ₩37,915 | ₩38,303 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,320 | ₩40,405 | ₩37,620 | ₩38,089 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,753 | ₩41,154 | ₩39,133 | ₩39,709 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,757 | ₩42,025 | ₩40,987 | ₩41,154 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,132 | ₩42,413 | ₩41,436 | ₩41,636 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,172 | ₩43,377 | ₩41,436 | ₩42,199 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,916 | ₩45,452 | ₩41,851 | ₩42,025 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,840 | ₩45,840 | ₩44,100 | ₩44,287 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,880 | ₩46,389 | ₩45,251 | ₩45,680 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,756 | ₩45,398 | ₩44,019 | ₩45,318 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,729 | ₩46,014 | ₩44,434 | ₩45,706 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩44,033 | ₩45,198 | ₩43,290 | ₩44,783 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,720 | ₩46,095 | ₩44,207 | ₩44,582 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,465 | ₩46,008 | ₩45,010 | ₩45,706 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩45,010 | ₩45,519 | ₩44,702 | ₩45,385 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,666 | ₩45,840 | ₩44,542 | ₩45,144 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,805 | ₩45,653 | ₩43,738 | ₩45,572 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,805 | ₩44,595 | ₩43,189 | ₩43,859 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,884 | ₩46,925 | ₩42,587 | ₩43,939 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,309 | ₩50,031 | ₩44,903 | ₩46,884 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,877 | ₩42,308 | ₩40,739 | ₩41,543 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,958 | ₩42,373 | ₩41,315 | ₩41,395 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,543 | ₩42,841 | ₩40,565 | ₩41,302 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,820 | ₩41,610 | ₩40,385 | ₩41,275 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,846 | ₩41,328 | ₩39,963 | ₩40,967 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,060 | ₩45,064 | ₩40,204 | ₩40,887 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,086 | ₩45,827 | ₩43,524 | ₩44,716 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,752 | ₩44,809 | ₩43,015 | ₩43,926 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,409 | ₩42,440 | ₩40,927 | ₩41,315 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,320 | ₩41,235 | ₩39,106 | ₩40,793 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,557 | ₩40,164 | ₩38,557 | ₩40,030 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,678 | ₩40,391 | ₩37,754 | ₩39,026 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩38,986 | ₩39,414 | ₩37,815 | ₩39,053 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,468 | ₩41,195 | ₩38,825 | ₩38,905 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,343 | ₩40,512 | ₩38,343 | ₩40,405 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,263 | ₩39,494 | ₩38,022 | ₩38,611 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,289 | ₩38,808 | ₩37,941 | ₩37,995 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,611 | ₩38,986 | ₩37,821 | ₩37,928 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,668 | ₩40,177 | ₩38,758 | ₩38,758 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,637 | ₩39,575 | ₩38,169 | ₩39,575 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,490 | ₩39,521 | ₩38,490 | ₩38,597 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,780 | ₩40,806 | ₩38,678 | ₩39,267 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,762 | ₩41,382 | ₩39,725 | ₩40,539 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,704 | ₩39,816 | ₩38,691 | ₩39,414 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,637 | ₩39,200 | ₩37,988 | ₩38,303 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,777 | ₩38,263 | ₩36,536 | ₩38,169 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,379 | ₩38,035 | ₩36,629 | ₩36,629 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,419 | ₩38,537 | ₩37,392 | ₩37,513 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,517 | ₩39,856 | ₩37,272 | ₩37,700 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,817 | ₩38,490 | ₩36,750 | ₩38,490 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,669 | ₩38,008 | ₩36,562 | ₩36,857 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,419 | ₩37,607 | ₩36,388 | ₩36,897 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,222 | ₩38,256 | ₩36,817 | ₩37,821 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,691 | ₩39,494 | ₩37,593 | ₩37,714 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,477 | ₩38,945 | ₩35,973 | ₩38,490 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,502 | ₩41,851 | ₩38,919 | ₩38,945 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,382 | ₩42,165 | ₩40,619 | ₩40,766 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,735 | ₩41,596 | ₩38,825 | ₩41,449 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,164 | ₩41,087 | ₩39,374 | ₩39,548 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,472 | ₩41,944 | ₩39,300 | ₩40,418 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,445 | ₩41,342 | ₩40,110 | ₩40,391 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,923 | ₩41,864 | ₩39,695 | ₩40,177 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,722 | ₩40,806 | ₩39,682 | ₩40,485 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,565 | ₩40,753 | ₩38,952 | ₩39,079 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,525 | ₩41,195 | ₩40,063 | ₩40,431 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,101 | ₩41,824 | ₩40,177 | ₩40,994 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,266 | ₩42,748 | ₩41,489 | ₩41,690 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,221 | ₩44,100 | ₩41,181 | ₩42,774 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,864 | ₩42,333 | ₩40,940 | ₩41,101 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,369 | ₩43,042 | ₩41,248 | ₩41,596 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,298 | ₩40,913 | ₩38,714 | ₩40,579 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,571 | ₩40,043 | ₩37,995 | ₩39,949 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,668 | ₩40,445 | ₩38,557 | ₩38,986 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,945 | ₩39,615 | ₩38,343 | ₩39,615 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,695 | ₩40,190 | ₩39,053 | ₩39,186 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,070 | ₩40,759 | ₩39,789 | ₩39,869 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,730 | ₩42,373 | ₩40,110 | ₩40,820 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,379 | ₩41,918 | ₩36,783 | ₩41,877 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,435 | ₩38,577 | ₩34,447 | ₩37,995 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,334 | ₩42,312 | ₩39,334 | ₩41,984 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,164 | ₩40,606 | ₩39,026 | ₩39,963 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,730 | ₩42,333 | ₩39,856 | ₩40,043 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩40,030 | ₩41,543 | ₩40,030 | ₩41,288 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,789 | ₩40,458 | ₩39,186 | ₩39,963 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,370 | ₩40,600 | ₩38,758 | ₩39,334 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,762 | ₩40,365 | ₩38,878 | ₩39,963 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩36,977 | ₩39,956 | ₩36,696 | ₩39,695 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,561 | ₩40,164 | ₩36,576 | ₩36,656 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,414 | ₩40,083 | ₩38,825 | ₩39,775 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,481 | ₩39,896 | ₩39,079 | ₩39,374 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,945 | ₩39,916 | ₩38,584 | ₩39,441 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,575 | ₩39,702 | ₩38,597 | ₩38,932 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩39,990 | ₩40,217 | ₩39,066 | ₩39,642 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,632 | ₩41,824 | ₩39,280 | ₩39,427 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,623 | ₩42,513 | ₩40,512 | ₩40,846 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩42,025 | ₩43,029 | ₩41,824 | ₩41,931 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,274 | ₩45,090 | ₩40,284 | ₩40,739 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,367 | ₩44,916 | ₩43,698 | ₩44,301 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,528 | ₩45,447 | ₩44,365 | ₩44,488 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,497 | ₩44,742 | ₩43,323 | ₩44,167 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,475 | ₩44,863 | ₩43,645 | ₩43,711 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,738 | ₩46,048 | ₩43,659 | ₩44,716 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,314 | ₩44,930 | ₩43,805 | ₩44,006 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,216 | ₩43,497 | ₩41,181 | ₩41,743 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,868 | ₩44,113 | ₩42,788 | ₩43,591 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,529 | ₩43,778 | ₩41,315 | ₩43,524 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,797 | ₩43,163 | ₩41,576 | ₩43,069 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,070 | ₩41,287 | ₩39,601 | ₩41,074 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,726 | ₩40,920 | ₩39,079 | ₩39,347 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,713 | ₩41,141 | ₩40,010 | ₩40,110 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,533 | ₩42,694 | ₩41,007 | ₩41,034 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,055 | ₩43,993 | ₩42,587 | ₩43,136 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,596 | ₩42,895 | ₩41,529 | ₩42,681 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩42,962 | ₩43,564 | ₩42,239 | ₩42,319 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,841 | ₩43,176 | ₩41,502 | ₩42,266 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,841 | ₩43,966 | ₩41,904 | ₩42,948 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,765 | ₩44,488 | ₩42,962 | ₩43,136 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,167 | ₩44,970 | ₩43,832 | ₩44,153 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,189 | ₩44,849 | ₩42,774 | ₩43,993 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,243 | ₩44,058 | ₩41,863 | ₩42,373 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,081 | ₩46,188 | ₩42,466 | ₩42,774 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,205 | ₩50,847 | ₩45,733 | ₩47,139 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,920 | ₩60,580 | ₩54,395 | ₩54,475 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,175 | ₩60,540 | ₩57,702 | ₩58,907 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,282 | ₩60,369 | ₩56,858 | ₩58,251 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,874 | ₩65,279 | ₩60,034 | ₩60,246 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,353 | ₩61,143 | ₩59,188 | ₩60,848 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,598 | ₩61,678 | ₩59,014 | ₩60,125 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,308 | ₩63,432 | ₩58,994 | ₩61,678 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,782 | ₩59,523 | ₩57,247 | ₩59,429 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩57,006 | ₩58,599 | ₩56,550 | ₩58,492 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,501 | ₩57,541 | ₩55,881 | ₩56,912 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,577 | ₩57,340 | ₩56,202 | ₩56,430 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,121 | ₩59,342 | ₩56,330 | ₩56,550 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩58,063 | ₩59,750 | ₩57,153 | ₩59,255 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩57,019 | ₩58,793 | ₩56,617 | ₩58,063 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,153 | ₩57,990 | ₩56,544 | ₩57,086 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,403 | ₩57,608 | ₩55,961 | ₩56,738 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,520 | ₩56,932 | ₩55,238 | ₩56,484 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,894 | ₩56,899 | ₩54,757 | ₩55,225 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,166 | ₩57,662 | ₩55,392 | ₩55,453 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,300 | ₩57,822 | ₩56,135 | ₩56,376 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,506 | ₩57,166 | ₩55,386 | ₩56,832 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,649 | ₩56,162 | ₩54,649 | ₩55,734 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,569 | ₩55,587 | ₩53,143 | ₩54,034 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,304 | ₩58,485 | ₩55,292 | ₩55,332 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,185 | ₩57,367 | ₩54,750 | ₩56,229 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,378 | ₩55,051 | ₩52,474 | ₩54,516 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,337 | ₩54,355 | ₩53,029 | ₩53,565 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,167 | ₩55,312 | ₩52,949 | ₩53,739 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,336 | ₩56,336 | ₩52,809 | ₩54,007 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,765 | ₩57,427 | ₩55,774 | ₩56,069 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩58,010 | ₩58,304 | ₩56,510 | ₩56,818 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,255 | ₩59,616 | ₩57,662 | ₩58,144 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩59,991 | ₩61,737 | ₩59,108 | ₩59,134 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,679 | ₩60,246 | ₩57,032 | ₩59,790 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,755 | ₩58,090 | ₩56,671 | ₩56,711 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,224 | ₩58,991 | ₩57,287 | ₩58,385 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,417 | ₩59,034 | ₩56,417 | ₩58,344 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,845 | ₩56,845 | ₩54,636 | ₩56,055 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,247 | ₩58,070 | ₩56,296 | ₩56,818 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩56,979 | ₩57,596 | ₩56,363 | ₩56,617 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,099 | ₩57,715 | ₩56,176 | ₩56,631 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,425 | ₩59,308 | ₩56,470 | ₩56,778 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,648 | ₩59,536 | ₩57,367 | ₩58,103 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,135 | ₩57,367 | ₩55,734 | ₩57,287 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,439 | ₩57,032 | ₩55,439 | ₩56,202 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,757 | ₩55,546 | ₩54,074 | ₩55,051 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,202 | ₩56,216 | ₩54,623 | ₩54,676 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,149 | ₩56,850 | ₩55,540 | ₩55,894 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,122 | ₩56,296 | ₩55,613 | ₩56,095 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,577 | ₩56,791 | ₩55,426 | ₩56,149 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,631 | ₩56,825 | ₩56,138 | ₩56,738 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,885 | ₩57,407 | ₩56,269 | ₩56,631 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,189 | ₩58,010 | ₩56,162 | ₩57,300 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,582 | ₩56,135 | ₩54,506 | ₩55,707 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,757 | ₩55,439 | ₩53,993 | ₩54,596 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,359 | ₩56,858 | ₩53,846 | ₩54,208 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,787 | ₩56,845 | ₩54,957 | ₩55,881 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,572 | ₩58,813 | ₩55,707 | ₩55,961 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,599 | ₩60,567 | ₩58,117 | ₩58,532 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,568 | ₩58,907 | ₩57,421 | ₩58,170 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,086 | ₩58,652 | ₩55,975 | ₩57,300 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,233 | ₩58,746 | ₩56,497 | ₩57,702 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,568 | ₩58,130 | ₩56,845 | ₩57,046 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,411 | ₩58,505 | ₩56,805 | ₩57,367 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,086 | ₩59,014 | ₩57,086 | ₩58,639 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,595 | ₩58,331 | ₩57,327 | ₩57,407 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,912 | ₩58,050 | ₩56,611 | ₩57,407 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,858 | ₩57,046 | ₩55,645 | ₩56,564 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,170 | ₩58,170 | ₩57,047 | ₩57,140 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,805 | ₩58,559 | ₩56,805 | ₩57,662 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,797 | ₩57,113 | ₩54,797 | ₩56,939 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩54,020 | ₩55,279 | ₩53,418 | ₩54,649 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,909 | ₩54,261 | ₩52,132 | ₩53,886 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,516 | ₩55,747 | ₩52,762 | ₩52,896 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩53,980 | ₩54,616 | ₩53,170 | ₩53,552 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,453 | ₩56,397 | ₩53,833 | ₩53,833 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,514 | ₩57,929 | ₩56,310 | ₩56,350 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,751 | ₩58,706 | ₩56,350 | ₩57,514 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,889 | ₩59,389 | ₩57,382 | ₩57,822 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,264 | ₩58,934 | ₩57,769 | ₩57,876 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,144 | ₩58,880 | ₩57,220 | ₩58,411 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,488 | ₩58,197 | ₩56,229 | ₩57,996 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,648 | ₩58,351 | ₩56,095 | ₩57,488 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,942 | ₩60,942 | ₩58,090 | ₩58,170 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,246 | ₩62,441 | ₩56,082 | ₩60,393 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,613 | ₩57,688 | ₩55,613 | ₩56,939 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩57,059 | ₩57,059 | ₩55,372 | ₩56,845 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,725 | ₩57,434 | ₩56,310 | ₩56,845 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,742 | ₩58,788 | ₩56,845 | ₩57,126 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,666 | ₩59,295 | ₩57,193 | ₩57,809 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,474 | ₩58,411 | ₩56,885 | ₩57,863 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,612 | ₩58,612 | ₩57,314 | ₩57,447 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,568 | ₩58,411 | ₩57,133 | ₩58,170 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,600 | ₩57,381 | ₩55,413 | ₩57,032 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,680 | ₩55,680 | ₩54,462 | ₩55,038 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,158 | ₩56,310 | ₩54,676 | ₩55,399 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,078 | ₩57,447 | ₩54,857 | ₩55,292 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,194 | ₩55,372 | ₩53,739 | ₩54,475 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,502 | ₩55,413 | ₩53,967 | ₩54,877 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,265 | ₩55,763 | ₩53,070 | ₩54,341 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,677 | ₩56,310 | ₩51,383 | ₩54,984 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩51,999 | ₩52,802 | ₩51,343 | ₩52,173 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,079 | ₩52,688 | ₩50,312 | ₩51,356 | -1.39% | 87.4만 |
|---|