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 | ₩33,083 | ₩33,283 | ₩32,187 | ₩32,829 | -0.77% | 87.7만 |
| 2026.10.08 | ₩33,216 | ₩33,430 | ₩32,655 | ₩33,203 | -0.04% | 67.9만 |
| 2026.10.07 | ₩33,751 | ₩34,085 | ₩32,849 | ₩33,390 | -1.07% | 49.7만 |
| 2026.10.06 | ₩33,791 | ₩34,674 | ₩33,524 | ₩34,099 | +0.91% | 60.8만 |
| 2026.10.05 | ₩33,310 | ₩34,473 | ₩32,695 | ₩33,430 | +0.36% | 44.4만 |
| 2026.10.02 | ₩33,805 | ₩34,366 | ₩32,655 | ₩33,430 | -1.11% | 51.7만 |
| 2026.10.01 | ₩33,430 | ₩34,088 | ₩33,002 | ₩33,444 | +0.04% | 42.4만 |
| 2026.09.30 | ₩34,313 | ₩34,400 | ₩33,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,551 |
| -2.22% |
| 42.6만 |
| 2026.09.29 | ₩34,741 | ₩34,794 | ₩33,711 | ₩34,139 | -1.73% | 57.4만 |
|---|
| 2026.09.28 | ₩35,195 | ₩35,574 | ₩34,279 | ₩34,848 | -0.99% | 41만 |
|---|
| 2026.09.25 | ₩35,155 | ₩35,877 | ₩34,828 | ₩35,289 | +0.38% | 45.4만 |
|---|
| 2026.09.24 | ₩35,556 | ₩35,650 | ₩35,022 | ₩35,048 | -1.43% | 33.4만 |
|---|
| 2026.09.23 | ₩35,409 | ₩36,452 | ₩34,968 | ₩35,704 | +0.83% | 50.8만 |
|---|
| 2026.09.22 | ₩36,198 | ₩36,599 | ₩35,289 | ₩35,944 | -0.70% | 67만 |
|---|
| 2026.09.21 | ₩35,530 | ₩36,439 | ₩34,928 | ₩35,610 | +0.23% | 72만 |
|---|
| 2026.09.18 | ₩34,941 | ₩35,757 | ₩34,687 | ₩35,155 | +0.61% | 157.4만 |
|---|
| 2026.09.17 | ₩35,730 | ₩36,131 | ₩34,634 | ₩34,901 | -2.32% | 55.2만 |
|---|
| 2026.09.16 | ₩37,027 | ₩37,041 | ₩35,142 | ₩35,329 | -4.59% | 44.2만 |
|---|
| 2026.09.15 | ₩38,458 | ₩38,458 | ₩36,385 | ₩36,960 | -3.89% | 58.9만 |
|---|
| 2026.09.14 | ₩37,776 | ₩38,298 | ₩37,442 | ₩38,271 | +1.31% | 43만 |
|---|
| 2026.09.11 | ₩39,047 | ₩40,043 | ₩38,037 | ₩38,217 | -2.12% | 22.5만 |
|---|
| 2026.09.10 | ₩38,538 | ₩39,154 | ₩37,767 | ₩38,472 | -0.17% | 22.4만 |
|---|
| 2026.09.09 | ₩39,301 | ₩39,715 | ₩38,402 | ₩38,940 | -0.92% | 27.1만 |
|---|
| 2026.09.08 | ₩39,742 | ₩40,317 | ₩39,287 | ₩39,662 | -0.20% | 20.8만 |
|---|
| 2026.09.04 | ₩39,207 | ₩39,876 | ₩38,993 | ₩39,795 | +1.50% | 26만 |
|---|
| 2026.09.03 | ₩38,284 | ₩40,324 | ₩37,589 | ₩39,956 | +4.37% | 45.6만 |
|---|
| 2026.09.02 | ₩38,391 | ₩38,993 | ₩37,870 | ₩38,258 | -0.35% | 52.2만 |
|---|
| 2026.09.01 | ₩39,274 | ₩40,357 | ₩37,576 | ₩38,044 | -3.13% | 36.8만 |
|---|
| 2026.08.31 | ₩40,705 | ₩41,106 | ₩39,087 | ₩39,662 | -2.56% | 37.5만 |
|---|
| 2026.08.28 | ₩41,708 | ₩41,975 | ₩40,939 | ₩41,106 | -1.44% | 20.6만 |
|---|
| 2026.08.27 | ₩42,082 | ₩42,363 | ₩41,387 | ₩41,587 | -1.18% | 23.5만 |
|---|
| 2026.08.26 | ₩42,122 | ₩43,326 | ₩41,387 | ₩42,149 | +0.06% | 24.4만 |
|---|
| 2026.08.25 | ₩44,863 | ₩45,398 | ₩41,801 | ₩41,975 | -6.44% | 42.9만 |
|---|
| 2026.08.24 | ₩45,786 | ₩45,786 | ₩44,048 | ₩44,235 | -3.39% | 38만 |
|---|
| 2026.08.21 | ₩45,826 | ₩46,334 | ₩45,198 | ₩45,626 | -0.44% | 21.3만 |
|---|
| 2026.08.20 | ₩44,703 | ₩45,345 | ₩43,967 | ₩45,265 | +1.26% | 22.8만 |
|---|
| 2026.08.19 | ₩44,676 | ₩45,960 | ₩44,382 | ₩45,652 | +2.18% | 26.9만 |
|---|
| 2026.08.18 | ₩43,981 | ₩45,144 | ₩43,239 | ₩44,730 | +1.70% | 29.6만 |
|---|
| 2026.08.17 | ₩45,666 | ₩46,040 | ₩44,155 | ₩44,529 | -2.49% | 44.8만 |
|---|
| 2026.08.14 | ₩45,412 | ₩45,953 | ₩44,957 | ₩45,652 | +0.53% | 25.8만 |
|---|
| 2026.08.13 | ₩44,957 | ₩45,465 | ₩44,649 | ₩45,331 | +0.83% | 21.4만 |
|---|
| 2026.08.12 | ₩45,612 | ₩45,786 | ₩44,489 | ₩45,091 | -1.14% | 25.8만 |
|---|
| 2026.08.11 | ₩43,754 | ₩45,599 | ₩43,687 | ₩45,519 | +4.03% | 31만 |
|---|
| 2026.08.10 | ₩43,754 | ₩44,542 | ₩43,138 | ₩43,807 | +0.12% | 35.3만 |
|---|
| 2026.08.07 | ₩46,829 | ₩46,869 | ₩42,537 | ₩43,887 | -6.28% | 47.2만 |
|---|
| 2026.08.06 | ₩46,254 | ₩49,972 | ₩44,850 | ₩46,829 | +1.24% | 163.4만 |
|---|
| 2026.08.05 | ₩41,828 | ₩42,259 | ₩40,691 | ₩41,494 | -0.80% | 42.6만 |
|---|
| 2026.08.04 | ₩41,908 | ₩42,323 | ₩41,266 | ₩41,347 | -1.34% | 41.1만 |
|---|
| 2026.08.03 | ₩41,494 | ₩42,791 | ₩40,517 | ₩41,253 | -0.58% | 40.8만 |
|---|
| 2026.07.31 | ₩40,772 | ₩41,560 | ₩40,337 | ₩41,226 | +1.12% | 37.8만 |
|---|
| 2026.07.30 | ₩40,798 | ₩41,280 | ₩39,916 | ₩40,919 | +0.29% | 34.9만 |
|---|
| 2026.07.29 | ₩44,008 | ₩45,010 | ₩40,156 | ₩40,838 | -7.20% | 43.7만 |
|---|
| 2026.07.28 | ₩44,034 | ₩45,773 | ₩43,473 | ₩44,663 | +1.43% | 42.9만 |
|---|
| 2026.07.27 | ₩43,700 | ₩44,756 | ₩42,965 | ₩43,874 | +0.40% | 47.2만 |
|---|
| 2026.07.24 | ₩41,360 | ₩42,390 | ₩40,879 | ₩41,266 | -0.23% | 38.7만 |
|---|
| 2026.07.23 | ₩39,274 | ₩41,186 | ₩39,060 | ₩40,745 | +3.75% | 32.7만 |
|---|
| 2026.07.22 | ₩38,512 | ₩40,116 | ₩38,512 | ₩39,983 | +3.82% | 26.5만 |
|---|
| 2026.07.21 | ₩38,632 | ₩40,344 | ₩37,709 | ₩38,980 | +0.90% | 26.1만 |
|---|
| 2026.07.20 | ₩38,940 | ₩39,367 | ₩37,771 | ₩39,006 | +0.17% | 37.1만 |
|---|
| 2026.07.17 | ₩39,421 | ₩41,146 | ₩38,779 | ₩38,859 | -1.42% | 28.1만 |
|---|
| 2026.07.16 | ₩38,298 | ₩40,464 | ₩38,298 | ₩40,357 | +5.38% | 35만 |
|---|
| 2026.07.15 | ₩38,217 | ₩39,448 | ₩37,977 | ₩38,565 | +0.91% | 19.5만 |
|---|
| 2026.07.14 | ₩38,244 | ₩38,762 | ₩37,897 | ₩37,950 | -0.77% | 17.3만 |
|---|
| 2026.07.13 | ₩38,565 | ₩38,940 | ₩37,776 | ₩37,883 | -1.77% | 21.3만 |
|---|
| 2026.07.10 | ₩39,622 | ₩40,130 | ₩38,712 | ₩38,712 | -2.29% | 24.4만 |
|---|
| 2026.07.09 | ₩38,592 | ₩39,528 | ₩38,124 | ₩39,528 | +2.43% | 30.3만 |
|---|
| 2026.07.08 | ₩38,445 | ₩39,474 | ₩38,445 | ₩38,552 | +0.28% | 22.4만 |
|---|
| 2026.07.07 | ₩40,731 | ₩40,758 | ₩38,632 | ₩39,220 | -3.71% | 25.1만 |
|---|
| 2026.07.06 | ₩39,715 | ₩41,333 | ₩39,678 | ₩40,491 | +1.95% | 44.2만 |
|---|
| 2026.07.02 | ₩38,659 | ₩39,769 | ₩38,645 | ₩39,367 | +1.83% | 29만 |
|---|
| 2026.07.01 | ₩38,592 | ₩39,154 | ₩37,943 | ₩38,258 | -0.87% | 26.7만 |
|---|
| 2026.06.30 | ₩36,733 | ₩38,217 | ₩36,492 | ₩38,124 | +3.79% | 34.9만 |
|---|
| 2026.06.29 | ₩37,335 | ₩37,990 | ₩36,586 | ₩36,586 | -2.01% | 33.1만 |
|---|
| 2026.06.26 | ₩37,375 | ₩38,492 | ₩37,348 | ₩37,469 | +0.25% | 107.6만 |
|---|
| 2026.06.25 | ₩38,472 | ₩39,809 | ₩37,228 | ₩37,656 | -2.12% | 45.1만 |
|---|
| 2026.06.24 | ₩36,773 | ₩38,445 | ₩36,706 | ₩38,445 | +4.55% | 42.1만 |
|---|
| 2026.06.23 | ₩36,626 | ₩37,963 | ₩36,519 | ₩36,813 | +0.51% | 39.5만 |
|---|
| 2026.06.22 | ₩37,375 | ₩37,562 | ₩36,345 | ₩36,854 | -1.40% | 41.2만 |
|---|
| 2026.06.18 | ₩38,177 | ₩38,211 | ₩36,773 | ₩37,776 | -1.05% | 145.1만 |
|---|
| 2026.06.17 | ₩38,645 | ₩39,448 | ₩37,549 | ₩37,669 | -2.53% | 79.5만 |
|---|
| 2026.06.16 | ₩38,431 | ₩38,899 | ₩35,931 | ₩38,445 | +0.03% | 74.6만 |
|---|
| 2026.06.15 | ₩41,454 | ₩41,801 | ₩38,873 | ₩38,899 | -6.16% | 45.6만 |
|---|
| 2026.06.12 | ₩41,333 | ₩42,115 | ₩40,571 | ₩40,718 | -1.49% | 30.3만 |
|---|
| 2026.06.11 | ₩39,688 | ₩41,547 | ₩38,779 | ₩41,400 | +4.31% | 23.8만 |
|---|
| 2026.06.10 | ₩40,116 | ₩41,039 | ₩39,327 | ₩39,501 | -1.53% | 25.6만 |
|---|
| 2026.06.09 | ₩40,424 | ₩41,895 | ₩39,254 | ₩40,370 | -0.13% | 34.9만 |
|---|
| 2026.06.08 | ₩40,397 | ₩41,293 | ₩40,063 | ₩40,344 | -0.13% | 18.7만 |
|---|
| 2026.06.05 | ₩39,876 | ₩41,815 | ₩39,648 | ₩40,130 | +0.64% | 32.3만 |
|---|
| 2026.06.04 | ₩39,675 | ₩40,758 | ₩39,635 | ₩40,437 | +1.92% | 29.4만 |
|---|
| 2026.06.03 | ₩40,517 | ₩40,705 | ₩38,906 | ₩39,033 | -3.66% | 39.4만 |
|---|
| 2026.06.02 | ₩40,477 | ₩41,146 | ₩40,016 | ₩40,384 | -0.23% | 24.7만 |
|---|
| 2026.06.01 | ₩41,052 | ₩41,774 | ₩40,130 | ₩40,945 | -0.26% | 25.1만 |
|---|
| 2026.05.29 | ₩42,216 | ₩42,697 | ₩41,440 | ₩41,641 | -1.36% | 31.9만 |
|---|
| 2026.05.28 | ₩41,173 | ₩44,048 | ₩41,133 | ₩42,724 | +3.77% | 33만 |
|---|
| 2026.05.27 | ₩41,815 | ₩42,283 | ₩40,892 | ₩41,052 | -1.82% | 25.4만 |
|---|
| 2026.05.26 | ₩41,320 | ₩42,991 | ₩41,199 | ₩41,547 | +0.55% | 24.9만 |
|---|
| 2026.05.22 | ₩40,250 | ₩40,865 | ₩38,668 | ₩40,531 | +0.70% | 19만 |
|---|
| 2026.05.21 | ₩38,525 | ₩39,996 | ₩37,950 | ₩39,902 | +3.58% | 22.9만 |
|---|
| 2026.05.20 | ₩39,622 | ₩40,397 | ₩38,512 | ₩38,940 | -1.72% | 36.4만 |
|---|
| 2026.05.19 | ₩38,899 | ₩39,568 | ₩38,298 | ₩39,568 | +1.72% | 27.2만 |
|---|
| 2026.05.18 | ₩39,648 | ₩40,143 | ₩39,006 | ₩39,140 | -1.28% | 30.5만 |
|---|
| 2026.05.15 | ₩40,023 | ₩40,711 | ₩39,742 | ₩39,822 | -0.50% | 36만 |
|---|
| 2026.05.14 | ₩41,681 | ₩42,323 | ₩40,063 | ₩40,772 | -2.18% | 44.6만 |
|---|
| 2026.05.13 | ₩37,335 | ₩41,868 | ₩36,740 | ₩41,828 | +12.03% | 93.7만 |
|---|
| 2026.05.12 | ₩36,392 | ₩38,532 | ₩34,406 | ₩37,950 | +4.28% | 152만 |
|---|
| 2026.05.11 | ₩39,287 | ₩42,263 | ₩39,287 | ₩41,935 | +6.74% | 66.5만 |
|---|
| 2026.05.08 | ₩40,116 | ₩40,558 | ₩38,980 | ₩39,916 | -0.50% | 26.7만 |
|---|
| 2026.05.07 | ₩41,681 | ₩42,283 | ₩39,809 | ₩39,996 | -4.04% | 45.9만 |
|---|
| 2026.05.06 | ₩39,983 | ₩41,494 | ₩39,983 | ₩41,240 | +3.14% | 32.9만 |
|---|
| 2026.05.05 | ₩39,742 | ₩40,410 | ₩39,140 | ₩39,916 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩39,323 | ₩40,552 | ₩38,712 | ₩39,287 | -0.09% | 29.2만 |
|---|
| 2026.05.01 | ₩39,715 | ₩40,317 | ₩38,833 | ₩39,916 | +0.51% | 44.3만 |
|---|
| 2026.04.30 | ₩36,934 | ₩39,909 | ₩36,653 | ₩39,648 | +7.35% | 47.5만 |
|---|
| 2026.04.29 | ₩39,515 | ₩40,116 | ₩36,533 | ₩36,613 | -7.34% | 44만 |
|---|
| 2026.04.28 | ₩39,367 | ₩40,036 | ₩38,779 | ₩39,729 | +0.92% | 43.3만 |
|---|
| 2026.04.27 | ₩39,434 | ₩39,849 | ₩39,033 | ₩39,327 | -0.27% | 28.6만 |
|---|
| 2026.04.24 | ₩38,899 | ₩39,869 | ₩38,538 | ₩39,394 | +1.27% | 45.4만 |
|---|
| 2026.04.23 | ₩39,528 | ₩39,655 | ₩38,552 | ₩38,886 | -1.62% | 38.9만 |
|---|
| 2026.04.22 | ₩39,942 | ₩40,170 | ₩39,020 | ₩39,595 | -0.87% | 36.4만 |
|---|
| 2026.04.21 | ₩40,584 | ₩41,774 | ₩39,234 | ₩39,381 | -2.97% | 43.5만 |
|---|
| 2026.04.20 | ₩41,574 | ₩42,463 | ₩40,464 | ₩40,798 | -1.87% | 38.9만 |
|---|
| 2026.04.17 | ₩41,975 | ₩42,978 | ₩41,774 | ₩41,881 | -0.22% | 69.8만 |
|---|
| 2026.04.16 | ₩44,222 | ₩45,037 | ₩40,237 | ₩40,691 | -7.98% | 55.8만 |
|---|
| 2026.04.15 | ₩44,315 | ₩44,863 | ₩43,647 | ₩44,248 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩44,476 | ₩45,393 | ₩44,312 | ₩44,435 | -0.09% | 26.6만 |
|---|
| 2026.04.13 | ₩43,446 | ₩44,690 | ₩43,272 | ₩44,115 | +1.54% | 26만 |
|---|
| 2026.04.10 | ₩44,422 | ₩44,810 | ₩43,593 | ₩43,660 | -1.72% | 19.7만 |
|---|
| 2026.04.09 | ₩43,687 | ₩45,993 | ₩43,608 | ₩44,663 | +2.23% | 35.5만 |
|---|
| 2026.04.08 | ₩44,262 | ₩44,877 | ₩43,754 | ₩43,954 | -0.69% | 56.4만 |
|---|
| 2026.04.07 | ₩43,165 | ₩43,446 | ₩41,133 | ₩41,694 | -3.41% | 26.6만 |
|---|
| 2026.04.06 | ₩42,817 | ₩44,061 | ₩42,737 | ₩43,540 | +1.69% | 48.7만 |
|---|
| 2026.04.02 | ₩41,480 | ₩43,727 | ₩41,266 | ₩43,473 | +4.80% | 50.4만 |
|---|
| 2026.04.01 | ₩41,748 | ₩43,112 | ₩41,527 | ₩43,018 | +3.04% | 45.6만 |
|---|
| 2026.03.31 | ₩40,023 | ₩41,238 | ₩39,555 | ₩41,026 | +2.51% | 35.6만 |
|---|
| 2026.03.30 | ₩40,678 | ₩40,872 | ₩39,033 | ₩39,301 | -3.39% | 41.3만 |
|---|
| 2026.03.27 | ₩40,665 | ₩41,092 | ₩39,963 | ₩40,063 | -1.48% | 34만 |
|---|
| 2026.03.26 | ₩42,483 | ₩42,644 | ₩40,959 | ₩40,985 | -3.53% | 27.8만 |
|---|
| 2026.03.25 | ₩43,005 | ₩43,941 | ₩42,537 | ₩43,085 | +0.19% | 47.8만 |
|---|
| 2026.03.24 | ₩41,547 | ₩42,844 | ₩41,480 | ₩42,630 | +2.61% | 35만 |
|---|
| 2026.03.23 | ₩42,911 | ₩43,513 | ₩42,189 | ₩42,269 | -1.50% | 46.4만 |
|---|
| 2026.03.20 | ₩42,791 | ₩43,125 | ₩41,454 | ₩42,216 | -1.34% | 63.9만 |
|---|
| 2026.03.19 | ₩42,791 | ₩43,914 | ₩41,855 | ₩42,898 | +0.25% | 32.6만 |
|---|
| 2026.03.18 | ₩43,713 | ₩44,435 | ₩42,911 | ₩43,085 | -1.44% | 33.6만 |
|---|
| 2026.03.17 | ₩44,115 | ₩44,917 | ₩43,780 | ₩44,101 | -0.03% | 34.9만 |
|---|
| 2026.03.16 | ₩43,138 | ₩44,797 | ₩42,724 | ₩43,941 | +1.86% | 77.3만 |
|---|
| 2026.03.13 | ₩43,192 | ₩44,006 | ₩41,813 | ₩42,323 | -2.01% | 64.4만 |
|---|
| 2026.03.12 | ₩46,027 | ₩46,134 | ₩42,416 | ₩42,724 | -7.18% | 98.5만 |
|---|
| 2026.03.11 | ₩50,145 | ₩50,787 | ₩45,679 | ₩47,083 | -6.11% | 134.9만 |
|---|
| 2026.03.10 | ₩58,851 | ₩60,509 | ₩54,331 | ₩54,411 | -7.54% | 69.1만 |
|---|
| 2026.03.09 | ₩59,105 | ₩60,469 | ₩57,634 | ₩58,837 | -0.45% | 70.7만 |
|---|
| 2026.03.06 | ₩59,212 | ₩60,297 | ₩56,791 | ₩58,182 | -1.74% | 22.2만 |
|---|
| 2026.03.05 | ₩63,798 | ₩65,202 | ₩59,963 | ₩60,174 | -5.68% | 42.7만 |
|---|
| 2026.03.04 | ₩60,281 | ₩61,070 | ₩59,118 | ₩60,776 | +0.82% | 16.4만 |
|---|
| 2026.03.03 | ₩61,525 | ₩61,605 | ₩58,944 | ₩60,054 | -2.39% | 23.7만 |
|---|
| 2026.03.02 | ₩59,238 | ₩63,357 | ₩58,924 | ₩61,605 | +4.00% | 26.8만 |
|---|
| 2026.02.27 | ₩57,714 | ₩59,452 | ₩57,179 | ₩59,359 | +2.85% | 19만 |
|---|
| 2026.02.26 | ₩56,938 | ₩58,530 | ₩56,484 | ₩58,423 | +2.61% | 14.2만 |
|---|
| 2026.02.25 | ₩57,433 | ₩57,473 | ₩55,815 | ₩56,845 | -1.02% | 12.8만 |
|---|
| 2026.02.24 | ₩56,510 | ₩57,273 | ₩56,136 | ₩56,363 | -0.26% | 19.5만 |
|---|
| 2026.02.23 | ₩59,051 | ₩59,272 | ₩56,263 | ₩56,484 | -4.35% | 17.9만 |
|---|
| 2026.02.20 | ₩57,995 | ₩59,680 | ₩57,085 | ₩59,185 | +2.05% | 13.9만 |
|---|
| 2026.02.19 | ₩56,952 | ₩58,724 | ₩56,551 | ₩57,995 | +1.83% | 22.4만 |
|---|
| 2026.02.18 | ₩57,085 | ₩57,921 | ₩56,477 | ₩57,019 | -0.12% | 11.4만 |
|---|
| 2026.02.17 | ₩56,337 | ₩57,540 | ₩55,895 | ₩56,671 | +0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩55,454 | ₩56,865 | ₩55,173 | ₩56,417 | +1.74% | 14.3만 |
|---|
| 2026.02.12 | ₩55,829 | ₩56,831 | ₩54,692 | ₩55,160 | -1.20% | 14.8만 |
|---|
| 2026.02.11 | ₩57,099 | ₩57,594 | ₩55,327 | ₩55,387 | -3.00% | 16.5만 |
|---|
| 2026.02.10 | ₩57,233 | ₩57,754 | ₩56,069 | ₩56,310 | -1.61% | 20.2만 |
|---|
| 2026.02.09 | ₩55,441 | ₩57,099 | ₩55,320 | ₩56,765 | +2.39% | 23.6만 |
|---|
| 2026.02.06 | ₩54,585 | ₩56,096 | ₩54,585 | ₩55,668 | +1.98% | 14.7만 |
|---|
| 2026.02.05 | ₩54,505 | ₩55,521 | ₩53,081 | ₩53,970 | -0.98% | 23.6만 |
|---|
| 2026.02.04 | ₩58,235 | ₩58,416 | ₩55,227 | ₩55,267 | -5.10% | 19.7만 |
|---|
| 2026.02.03 | ₩55,120 | ₩57,299 | ₩54,685 | ₩56,163 | +1.89% | 25.8만 |
|---|
| 2026.02.02 | ₩53,315 | ₩54,986 | ₩52,412 | ₩54,451 | +2.13% | 19.9만 |
|---|
| 2026.01.30 | ₩53,274 | ₩54,291 | ₩52,967 | ₩53,502 | +0.43% | 24.1만 |
|---|
| 2026.01.29 | ₩54,104 | ₩55,247 | ₩52,887 | ₩53,676 | -0.79% | 16.9만 |
|---|
| 2026.01.28 | ₩56,270 | ₩56,270 | ₩52,746 | ₩53,943 | -4.13% | 37.4만 |
|---|
| 2026.01.27 | ₩56,698 | ₩57,360 | ₩55,708 | ₩56,002 | -1.23% | 29.2만 |
|---|
| 2026.01.26 | ₩57,941 | ₩58,235 | ₩56,444 | ₩56,751 | -2.05% | 18.5만 |
|---|
| 2026.01.23 | ₩59,185 | ₩59,546 | ₩57,594 | ₩58,075 | -1.88% | 13.4만 |
|---|
| 2026.01.22 | ₩59,920 | ₩61,664 | ₩59,038 | ₩59,065 | -1.43% | 15.9만 |
|---|
| 2026.01.21 | ₩58,610 | ₩60,174 | ₩56,965 | ₩59,720 | +1.89% | 25.8만 |
|---|
| 2026.01.20 | ₩57,687 | ₩58,022 | ₩56,604 | ₩56,644 | -1.81% | 13.2만 |
|---|
| 2026.01.16 | ₩58,155 | ₩58,921 | ₩57,219 | ₩58,316 | +0.28% | 15.6만 |
|---|
| 2026.01.15 | ₩56,350 | ₩58,964 | ₩56,350 | ₩58,276 | +3.42% | 27.6만 |
|---|
| 2026.01.14 | ₩56,778 | ₩56,778 | ₩54,572 | ₩55,989 | -1.39% | 21.5만 |
|---|
| 2026.01.13 | ₩57,179 | ₩58,001 | ₩56,230 | ₩56,751 | -0.75% | 20.5만 |
|---|
| 2026.01.12 | ₩56,912 | ₩57,528 | ₩56,297 | ₩56,551 | -0.63% | 24.9만 |
|---|
| 2026.01.09 | ₩57,032 | ₩57,647 | ₩56,109 | ₩56,564 | -0.82% | 25.2만 |
|---|
| 2026.01.08 | ₩58,356 | ₩59,238 | ₩56,404 | ₩56,711 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩57,580 | ₩59,466 | ₩57,299 | ₩58,035 | +0.79% | 30만 |
|---|
| 2026.01.06 | ₩56,069 | ₩57,299 | ₩55,668 | ₩57,219 | +2.05% | 20.3만 |
|---|
| 2026.01.05 | ₩55,374 | ₩56,965 | ₩55,374 | ₩56,136 | +1.38% | 24.2만 |
|---|
| 2026.01.02 | ₩54,692 | ₩55,481 | ₩54,010 | ₩54,986 | +0.54% | 23만 |
|---|
| 2025.12.31 | ₩56,136 | ₩56,149 | ₩54,558 | ₩54,612 | -2.72% | 10.9만 |
|---|
| 2025.12.30 | ₩56,083 | ₩56,783 | ₩55,474 | ₩55,829 | -0.45% | 16.2만 |
|---|
| 2025.12.29 | ₩56,056 | ₩56,230 | ₩55,548 | ₩56,029 | -0.05% | 10.8만 |
|---|
| 2025.12.26 | ₩56,510 | ₩56,724 | ₩55,360 | ₩56,083 | -0.76% | 9.2만 |
|---|
| 2025.12.24 | ₩56,564 | ₩56,758 | ₩56,072 | ₩56,671 | +0.19% | 7.1만 |
|---|
| 2025.12.23 | ₩56,818 | ₩57,340 | ₩56,203 | ₩56,564 | -0.45% | 17.8만 |
|---|
| 2025.12.22 | ₩56,123 | ₩57,941 | ₩56,096 | ₩57,233 | +1.98% | 27.2만 |
|---|
| 2025.12.19 | ₩54,518 | ₩56,069 | ₩54,442 | ₩55,641 | +2.06% | 32.4만 |
|---|
| 2025.12.18 | ₩54,692 | ₩55,374 | ₩53,930 | ₩54,531 | -0.29% | 24.6만 |
|---|
| 2025.12.17 | ₩55,294 | ₩56,791 | ₩53,783 | ₩54,144 | -2.08% | 18.7만 |
|---|
| 2025.12.16 | ₩55,722 | ₩56,778 | ₩54,892 | ₩55,815 | +0.17% | 19.9만 |
|---|
| 2025.12.15 | ₩58,503 | ₩58,744 | ₩55,641 | ₩55,895 | -4.46% | 24.1만 |
|---|
| 2025.12.12 | ₩58,530 | ₩60,495 | ₩58,048 | ₩58,463 | -0.11% | 43만 |
|---|
| 2025.12.11 | ₩57,500 | ₩58,837 | ₩57,353 | ₩58,102 | +1.05% | 21.5만 |
|---|
| 2025.12.10 | ₩57,019 | ₩58,583 | ₩55,909 | ₩57,233 | +0.38% | 35.8만 |
|---|
| 2025.12.09 | ₩57,166 | ₩58,677 | ₩56,430 | ₩57,634 | +0.82% | 20.1만 |
|---|
| 2025.12.08 | ₩57,500 | ₩58,062 | ₩56,778 | ₩56,979 | -0.91% | 18.3만 |
|---|
| 2025.12.05 | ₩58,342 | ₩58,436 | ₩56,738 | ₩57,299 | -1.79% | 16.5만 |
|---|
| 2025.12.04 | ₩57,019 | ₩58,944 | ₩57,019 | ₩58,570 | +2.72% | 17.9만 |
|---|
| 2025.12.03 | ₩57,527 | ₩58,262 | ₩57,259 | ₩57,340 | -0.33% | 42.2만 |
|---|
| 2025.12.02 | ₩56,845 | ₩57,981 | ₩56,544 | ₩57,340 | +0.87% | 24.3만 |
|---|
| 2025.12.01 | ₩56,791 | ₩56,979 | ₩55,580 | ₩56,497 | -0.52% | 21.9만 |
|---|
| 2025.11.28 | ₩58,102 | ₩58,102 | ₩56,980 | ₩57,072 | -1.77% | 10.4만 |
|---|
| 2025.11.26 | ₩56,738 | ₩58,490 | ₩56,738 | ₩57,594 | +1.51% | 25.8만 |
|---|
| 2025.11.25 | ₩54,732 | ₩57,045 | ₩54,732 | ₩56,872 | +3.91% | 29.1만 |
|---|
| 2025.11.24 | ₩53,956 | ₩55,213 | ₩53,355 | ₩54,585 | +1.16% | 41.7만 |
|---|
| 2025.11.21 | ₩52,847 | ₩54,197 | ₩52,071 | ₩53,823 | +1.85% | 39.4만 |
|---|
| 2025.11.20 | ₩54,451 | ₩55,681 | ₩52,699 | ₩52,833 | -2.97% | 43.4만 |
|---|
| 2025.11.19 | ₩53,916 | ₩54,551 | ₩53,107 | ₩53,488 | -0.79% | 24만 |
|---|
| 2025.11.18 | ₩55,387 | ₩56,330 | ₩53,769 | ₩53,769 | -2.92% | 35만 |
|---|
| 2025.11.17 | ₩57,447 | ₩57,861 | ₩56,243 | ₩56,283 | -2.03% | 29.6만 |
|---|
| 2025.11.14 | ₩56,684 | ₩58,637 | ₩56,283 | ₩57,447 | +1.34% | 32.5만 |
|---|
| 2025.11.13 | ₩57,821 | ₩59,319 | ₩57,314 | ₩57,754 | -0.12% | 37.7만 |
|---|
| 2025.11.12 | ₩58,195 | ₩58,864 | ₩57,701 | ₩57,808 | -0.67% | 22.5만 |
|---|
| 2025.11.11 | ₩58,075 | ₩58,810 | ₩57,152 | ₩58,342 | +0.46% | 25.4만 |
|---|
| 2025.11.10 | ₩57,420 | ₩58,129 | ₩56,163 | ₩57,928 | +0.88% | 30.6만 |
|---|
| 2025.11.07 | ₩57,580 | ₩58,282 | ₩56,029 | ₩57,420 | -0.28% | 30만 |
|---|
| 2025.11.06 | ₩60,870 | ₩60,870 | ₩58,022 | ₩58,102 | -4.55% | 35.7만 |
|---|
| 2025.11.05 | ₩60,174 | ₩62,367 | ₩56,016 | ₩60,322 | +0.24% | 49만 |
|---|
| 2025.11.04 | ₩55,548 | ₩57,620 | ₩55,548 | ₩56,872 | +2.38% | 36만 |
|---|
| 2025.11.03 | ₩56,992 | ₩56,992 | ₩55,307 | ₩56,778 | -0.38% | 38.2만 |
|---|
| 2025.10.31 | ₩56,658 | ₩57,366 | ₩56,243 | ₩56,778 | +0.21% | 22.2만 |
|---|
| 2025.10.30 | ₩57,674 | ₩58,718 | ₩56,778 | ₩57,059 | -1.07% | 18.4만 |
|---|
| 2025.10.29 | ₩58,597 | ₩59,225 | ₩57,126 | ₩57,741 | -1.46% | 22만 |
|---|
| 2025.10.28 | ₩57,406 | ₩58,342 | ₩56,818 | ₩57,794 | +0.68% | 16.8만 |
|---|
| 2025.10.27 | ₩58,543 | ₩58,543 | ₩57,246 | ₩57,380 | -1.99% | 13만 |
|---|
| 2025.10.24 | ₩57,500 | ₩58,342 | ₩57,065 | ₩58,102 | +1.05% | 18.8만 |
|---|
| 2025.10.23 | ₩55,534 | ₩57,313 | ₩55,347 | ₩56,965 | +2.58% | 20.3만 |
|---|
| 2025.10.22 | ₩55,615 | ₩55,615 | ₩54,398 | ₩54,973 | -1.15% | 21.8만 |
|---|
| 2025.10.21 | ₩55,093 | ₩56,243 | ₩54,612 | ₩55,334 | +0.44% | 22.5만 |
|---|
| 2025.10.20 | ₩55,013 | ₩57,380 | ₩54,792 | ₩55,227 | +0.39% | 24.7만 |
|---|
| 2025.10.17 | ₩54,130 | ₩55,307 | ₩53,676 | ₩54,411 | +0.52% | 23.1만 |
|---|
| 2025.10.16 | ₩54,438 | ₩55,347 | ₩53,903 | ₩54,812 | +0.69% | 26.2만 |
|---|
| 2025.10.15 | ₩55,200 | ₩55,697 | ₩53,007 | ₩54,277 | -1.67% | 32.6만 |
|---|
| 2025.10.14 | ₩51,616 | ₩56,243 | ₩51,322 | ₩54,919 | +6.40% | 37.5만 |
|---|
| 2025.10.13 | ₩51,937 | ₩52,740 | ₩51,282 | ₩52,111 | +0.33% | 56.1만 |
|---|
| 2025.10.10 | ₩52,017 | ₩52,626 | ₩50,252 | ₩51,295 | -1.39% | 87.4만 |
|---|