시장 데이터를 불러오는 중
전체 종목
카디즈 과거 주가
Cadiz, Inc. - Common Stock · CDZI · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cadiz, Inc. - Common Stock · CDZI · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,721 | ₩4,721 | ₩4,188 | ₩4,561 | -3.39% | 176만 |
| 2026.10.08 | ₩4,801 | ₩4,855 | ₩4,641 | ₩4,695 | -2.22% | 161.5만 |
| 2026.10.07 | ₩4,601 | ₩4,855 | ₩4,508 | ₩4,828 | +4.93% | 83.1만 |
| 2026.10.06 | ₩4,801 | ₩4,801 | ₩4,455 | ₩4,668 | -2.78% | 81.9만 |
| 2026.10.05 | ₩5,148 | ₩5,148 | ₩4,761 | ₩4,761 | -7.51% | 77.7만 |
| 2026.10.02 | ₩5,001 | ₩5,135 | ₩4,975 | ₩5,108 | +2.13% | 63.8만 |
| 2026.10.01 | ₩5,188 | ₩5,282 | ₩4,815 | ₩4,935 | -4.88% | 120.7만 |
| 2026.09.30 | ₩4,775 | ₩5,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,228 |
| +9.50% |
| 252.1만 |
| 2026.09.29 | ₩4,775 | ₩4,868 | ₩4,721 | ₩4,775 | 0.00% | 114.5만 |
|---|
| 2026.09.28 | ₩4,801 | ₩4,935 | ₩4,721 | ₩4,775 | -0.56% | 326.8만 |
|---|
| 2026.09.25 | ₩4,961 | ₩5,001 | ₩4,828 | ₩4,868 | -1.88% | 81.5만 |
|---|
| 2026.09.24 | ₩5,095 | ₩5,095 | ₩4,855 | ₩4,948 | -2.88% | 72.6만 |
|---|
| 2026.09.23 | ₩4,921 | ₩5,308 | ₩4,815 | ₩5,095 | +3.52% | 84만 |
|---|
| 2026.09.22 | ₩5,041 | ₩5,068 | ₩4,921 | ₩4,921 | -2.38% | 41.7만 |
|---|
| 2026.09.21 | ₩4,788 | ₩5,041 | ₩4,735 | ₩5,041 | +5.29% | 51.2만 |
|---|
| 2026.09.18 | ₩4,508 | ₩4,801 | ₩4,481 | ₩4,748 | +5.33% | 138.9만 |
|---|
| 2026.09.17 | ₩4,881 | ₩4,961 | ₩4,468 | ₩4,495 | -7.92% | 142.8만 |
|---|
| 2026.09.16 | ₩4,695 | ₩4,775 | ₩4,641 | ₩4,748 | +1.14% | 43.2만 |
|---|
| 2026.09.15 | ₩4,761 | ₩4,855 | ₩4,681 | ₩4,681 | -1.68% | 70.6만 |
|---|
| 2026.09.14 | ₩4,881 | ₩4,895 | ₩4,721 | ₩4,801 | -1.64% | 68.6만 |
|---|
| 2026.09.11 | ₩5,282 | ₩5,388 | ₩4,775 | ₩4,868 | -7.83% | 173.4만 |
|---|
| 2026.09.10 | ₩5,308 | ₩5,442 | ₩5,202 | ₩5,215 | -1.76% | 51.9만 |
|---|
| 2026.09.09 | ₩5,762 | ₩5,828 | ₩5,108 | ₩5,402 | -6.25% | 109.1만 |
|---|
| 2026.09.08 | ₩5,602 | ₩5,868 | ₩5,562 | ₩5,748 | +2.62% | 120.6만 |
|---|
| 2026.09.04 | ₩5,295 | ₩5,602 | ₩5,295 | ₩5,562 | +5.04% | 58.6만 |
|---|
| 2026.09.03 | ₩5,428 | ₩5,508 | ₩5,308 | ₩5,348 | -1.47% | 84.2만 |
|---|
| 2026.09.02 | ₩5,335 | ₩5,495 | ₩5,242 | ₩5,428 | +1.75% | 68.1만 |
|---|
| 2026.09.01 | ₩5,282 | ₩5,388 | ₩5,121 | ₩5,295 | +0.25% | 84.7만 |
|---|
| 2026.08.31 | ₩5,322 | ₩5,455 | ₩5,188 | ₩5,295 | -0.50% | 115.1만 |
|---|
| 2026.08.28 | ₩5,242 | ₩5,428 | ₩5,228 | ₩5,322 | +1.53% | 66.4만 |
|---|
| 2026.08.27 | ₩5,375 | ₩5,442 | ₩5,081 | ₩5,268 | -1.99% | 70.6만 |
|---|
| 2026.08.26 | ₩5,482 | ₩5,682 | ₩5,335 | ₩5,375 | -1.95% | 126.9만 |
|---|
| 2026.08.25 | ₩5,108 | ₩5,682 | ₩5,108 | ₩5,522 | +8.09% | 210.3만 |
|---|
| 2026.08.24 | ₩4,881 | ₩5,121 | ₩4,815 | ₩5,028 | +3.01% | 102.1만 |
|---|
| 2026.08.21 | ₩4,801 | ₩5,028 | ₩4,641 | ₩4,881 | +1.67% | 103.2만 |
|---|
| 2026.08.20 | ₩4,535 | ₩4,788 | ₩4,468 | ₩4,735 | +4.41% | 119.8만 |
|---|
| 2026.08.19 | ₩4,308 | ₩4,588 | ₩4,308 | ₩4,561 | +5.88% | 80.7만 |
|---|
| 2026.08.18 | ₩4,188 | ₩4,348 | ₩4,148 | ₩4,308 | +2.87% | 54만 |
|---|
| 2026.08.17 | ₩4,601 | ₩4,655 | ₩4,255 | ₩4,268 | -7.25% | 47만 |
|---|
| 2026.08.14 | ₩4,615 | ₩4,668 | ₩4,468 | ₩4,628 | +0.29% | 48.6만 |
|---|
| 2026.08.13 | ₩4,628 | ₩4,828 | ₩4,628 | ₩4,681 | +1.15% | 58.4만 |
|---|
| 2026.08.12 | ₩4,788 | ₩4,881 | ₩4,548 | ₩4,628 | -3.34% | 70.9만 |
|---|
| 2026.08.11 | ₩4,441 | ₩4,761 | ₩4,441 | ₩4,735 | +6.61% | 40.9만 |
|---|
| 2026.08.10 | ₩4,601 | ₩4,628 | ₩4,415 | ₩4,428 | -3.77% | 60.7만 |
|---|
| 2026.08.07 | ₩4,388 | ₩4,668 | ₩4,388 | ₩4,615 | +5.17% | 61만 |
|---|
| 2026.08.06 | ₩4,308 | ₩4,468 | ₩4,201 | ₩4,361 | +1.24% | 84.8만 |
|---|
| 2026.08.05 | ₩4,228 | ₩4,348 | ₩4,188 | ₩4,335 | +2.52% | 34.8만 |
|---|
| 2026.08.04 | ₩4,215 | ₩4,268 | ₩4,055 | ₩4,241 | +0.63% | 71.7만 |
|---|
| 2026.08.03 | ₩4,001 | ₩4,268 | ₩3,881 | ₩4,121 | +3.00% | 49.5만 |
|---|
| 2026.07.31 | ₩4,215 | ₩4,321 | ₩3,988 | ₩3,988 | -5.38% | 75.1만 |
|---|
| 2026.07.30 | ₩4,014 | ₩4,281 | ₩3,948 | ₩4,188 | +4.32% | 104.2만 |
|---|
| 2026.07.29 | ₩4,188 | ₩4,441 | ₩3,828 | ₩3,974 | -5.10% | 331.7만 |
|---|
| 2026.07.28 | ₩4,095 | ₩4,268 | ₩3,894 | ₩4,108 | +0.33% | 118.9만 |
|---|
| 2026.07.27 | ₩4,215 | ₩4,268 | ₩3,894 | ₩4,108 | -2.53% | 167.2만 |
|---|
| 2026.07.24 | ₩4,241 | ₩4,308 | ₩4,055 | ₩4,215 | -0.63% | 102.1만 |
|---|
| 2026.07.23 | ₩4,375 | ₩4,428 | ₩4,268 | ₩4,268 | -2.44% | 51.2만 |
|---|
| 2026.07.22 | ₩4,415 | ₩4,575 | ₩4,401 | ₩4,428 | +0.30% | 83.8만 |
|---|
| 2026.07.21 | ₩4,455 | ₩4,495 | ₩4,375 | ₩4,455 | 0.00% | 58.8만 |
|---|
| 2026.07.20 | ₩4,521 | ₩4,521 | ₩4,308 | ₩4,428 | -2.06% | 106.8만 |
|---|
| 2026.07.17 | ₩4,495 | ₩4,615 | ₩4,388 | ₩4,535 | +0.89% | 126.8만 |
|---|
| 2026.07.16 | ₩4,855 | ₩4,881 | ₩4,508 | ₩4,641 | -4.40% | 161.4만 |
|---|
| 2026.07.15 | ₩5,348 | ₩5,402 | ₩4,681 | ₩4,855 | -9.23% | 272.6만 |
|---|
| 2026.07.14 | ₩5,081 | ₩5,455 | ₩5,081 | ₩5,282 | +3.94% | 100.1만 |
|---|
| 2026.07.13 | ₩5,788 | ₩5,788 | ₩4,895 | ₩5,108 | -11.75% | 295.4만 |
|---|
| 2026.07.10 | ₩5,788 | ₩6,535 | ₩5,615 | ₩5,868 | +1.38% | 446.1만 |
|---|
| 2026.07.09 | ₩5,442 | ₩5,468 | ₩5,308 | ₩5,322 | -2.21% | 28만 |
|---|
| 2026.07.08 | ₩5,402 | ₩5,548 | ₩5,348 | ₩5,428 | +0.49% | 33.3만 |
|---|
| 2026.07.07 | ₩5,708 | ₩5,735 | ₩5,428 | ₩5,442 | -4.67% | 34.6만 |
|---|
| 2026.07.06 | ₩5,655 | ₩5,842 | ₩5,602 | ₩5,708 | +0.94% | 46.1만 |
|---|
| 2026.07.02 | ₩5,455 | ₩5,788 | ₩5,388 | ₩5,588 | +2.44% | 78.3만 |
|---|
| 2026.07.01 | ₩5,428 | ₩5,775 | ₩5,428 | ₩5,442 | +0.25% | 72.8만 |
|---|
| 2026.06.30 | ₩5,148 | ₩5,642 | ₩5,055 | ₩5,575 | +8.29% | 119.6만 |
|---|
| 2026.06.29 | ₩4,961 | ₩5,362 | ₩4,961 | ₩5,175 | +4.30% | 119.5만 |
|---|
| 2026.06.26 | ₩4,841 | ₩4,975 | ₩4,735 | ₩4,961 | +2.48% | 142.8만 |
|---|
| 2026.06.25 | ₩5,362 | ₩5,428 | ₩4,815 | ₩4,868 | -9.20% | 87.7만 |
|---|
| 2026.06.24 | ₩5,442 | ₩5,508 | ₩5,322 | ₩5,348 | -1.72% | 95.5만 |
|---|
| 2026.06.23 | ₩5,188 | ₩5,535 | ₩5,188 | ₩5,428 | +4.63% | 37.8만 |
|---|
| 2026.06.22 | ₩5,442 | ₩5,468 | ₩5,175 | ₩5,335 | -1.96% | 71.5만 |
|---|
| 2026.06.18 | ₩5,522 | ₩5,628 | ₩5,242 | ₩5,428 | -1.69% | 96.8만 |
|---|
| 2026.06.17 | ₩5,215 | ₩5,442 | ₩5,041 | ₩5,362 | +2.81% | 69만 |
|---|
| 2026.06.16 | ₩5,148 | ₩5,295 | ₩5,028 | ₩5,041 | -2.07% | 94.6만 |
|---|
| 2026.06.15 | ₩5,402 | ₩5,455 | ₩5,121 | ₩5,148 | -4.69% | 79.6만 |
|---|
| 2026.06.12 | ₩5,375 | ₩5,508 | ₩5,308 | ₩5,322 | -0.99% | 36.3만 |
|---|
| 2026.06.11 | ₩5,268 | ₩5,402 | ₩5,108 | ₩5,362 | +1.77% | 99.7만 |
|---|
| 2026.06.10 | ₩5,335 | ₩5,482 | ₩5,161 | ₩5,202 | -2.50% | 64.8만 |
|---|
| 2026.06.09 | ₩5,415 | ₩5,562 | ₩5,228 | ₩5,362 | -0.99% | 86.9만 |
|---|
| 2026.06.08 | ₩5,615 | ₩5,735 | ₩5,402 | ₩5,415 | -3.56% | 36.3만 |
|---|
| 2026.06.05 | ₩6,028 | ₩6,082 | ₩5,468 | ₩5,522 | -8.41% | 119.6만 |
|---|
| 2026.06.04 | ₩6,002 | ₩6,215 | ₩6,002 | ₩6,082 | +1.33% | 33.8만 |
|---|
| 2026.06.03 | ₩6,402 | ₩6,455 | ₩6,015 | ₩6,055 | -5.42% | 85.1만 |
|---|
| 2026.06.02 | ₩6,175 | ₩6,535 | ₩6,162 | ₩6,469 | +4.75% | 55.4만 |
|---|
| 2026.06.01 | ₩6,402 | ₩6,469 | ₩6,068 | ₩6,268 | -2.08% | 103.4만 |
|---|
| 2026.05.29 | ₩6,282 | ₩6,922 | ₩6,242 | ₩6,509 | +3.61% | 306.2만 |
|---|
| 2026.05.28 | ₩5,922 | ₩6,028 | ₩5,775 | ₩5,842 | -1.35% | 40.2만 |
|---|
| 2026.05.27 | ₩5,988 | ₩6,135 | ₩5,842 | ₩5,922 | -1.11% | 68만 |
|---|
| 2026.05.26 | ₩5,735 | ₩6,202 | ₩5,682 | ₩6,108 | +6.51% | 129만 |
|---|
| 2026.05.22 | ₩5,575 | ₩5,722 | ₩5,575 | ₩5,668 | +1.67% | 38.7만 |
|---|
| 2026.05.21 | ₩5,468 | ₩5,735 | ₩5,415 | ₩5,588 | +2.20% | 106.3만 |
|---|
| 2026.05.20 | ₩5,775 | ₩5,855 | ₩5,535 | ₩5,535 | -4.16% | 76.5만 |
|---|
| 2026.05.19 | ₩5,562 | ₩5,815 | ₩5,548 | ₩5,775 | +3.84% | 86만 |
|---|
| 2026.05.18 | ₩5,468 | ₩5,708 | ₩5,468 | ₩5,575 | +1.95% | 93.2만 |
|---|
| 2026.05.15 | ₩6,202 | ₩6,228 | ₩5,268 | ₩5,495 | -11.40% | 199.9만 |
|---|
| 2026.05.14 | ₩6,322 | ₩6,402 | ₩6,148 | ₩6,188 | -2.11% | 54만 |
|---|
| 2026.05.13 | ₩6,082 | ₩6,322 | ₩6,082 | ₩6,255 | +2.85% | 85.3만 |
|---|
| 2026.05.12 | ₩6,135 | ₩6,215 | ₩6,015 | ₩6,162 | +0.43% | 56.7만 |
|---|
| 2026.05.11 | ₩6,335 | ₩6,469 | ₩6,215 | ₩6,228 | -1.68% | 68.3만 |
|---|
| 2026.05.08 | ₩6,349 | ₩6,615 | ₩6,268 | ₩6,335 | -0.21% | 84.3만 |
|---|
| 2026.05.07 | ₩6,295 | ₩6,522 | ₩6,175 | ₩6,389 | +1.48% | 69.7만 |
|---|
| 2026.05.06 | ₩6,202 | ₩6,375 | ₩6,055 | ₩6,295 | +1.51% | 58.1만 |
|---|
| 2026.05.05 | ₩5,895 | ₩6,135 | ₩5,815 | ₩6,135 | +4.07% | 73만 |
|---|
| 2026.05.04 | ₩5,828 | ₩6,028 | ₩5,802 | ₩5,868 | +0.69% | 78.1만 |
|---|
| 2026.05.01 | ₩5,815 | ₩5,922 | ₩5,735 | ₩5,828 | +0.23% | 67.4만 |
|---|
| 2026.04.30 | ₩5,602 | ₩5,962 | ₩5,575 | ₩5,775 | +3.10% | 110.5만 |
|---|
| 2026.04.29 | ₩5,895 | ₩5,948 | ₩5,508 | ₩5,588 | -5.20% | 131.6만 |
|---|
| 2026.04.28 | ₩5,935 | ₩5,988 | ₩5,788 | ₩5,908 | -0.45% | 83.8만 |
|---|
| 2026.04.27 | ₩6,295 | ₩6,389 | ₩5,962 | ₩6,002 | -4.66% | 88.6만 |
|---|
| 2026.04.24 | ₩6,255 | ₩6,495 | ₩6,148 | ₩6,295 | +0.64% | 230.7만 |
|---|
| 2026.04.23 | ₩6,509 | ₩6,562 | ₩6,242 | ₩6,255 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩6,522 | ₩6,695 | ₩6,455 | ₩6,535 | +0.20% | 62.1만 |
|---|
| 2026.04.21 | ₩6,642 | ₩6,775 | ₩6,415 | ₩6,469 | -2.61% | 56.1만 |
|---|
| 2026.04.20 | ₩6,429 | ₩6,695 | ₩6,429 | ₩6,629 | +3.11% | 84.6만 |
|---|
| 2026.04.17 | ₩6,562 | ₩6,615 | ₩6,415 | ₩6,455 | -1.63% | 120.8만 |
|---|
| 2026.04.16 | ₩6,549 | ₩6,655 | ₩6,295 | ₩6,442 | -1.63% | 55만 |
|---|
| 2026.04.15 | ₩6,255 | ₩6,562 | ₩6,228 | ₩6,549 | +4.69% | 71.8만 |
|---|
| 2026.04.14 | ₩6,495 | ₩6,602 | ₩6,215 | ₩6,255 | -3.70% | 65.1만 |
|---|
| 2026.04.13 | ₩6,602 | ₩6,655 | ₩6,429 | ₩6,442 | -2.42% | 40.4만 |
|---|
| 2026.04.10 | ₩6,575 | ₩6,682 | ₩6,549 | ₩6,615 | +0.61% | 49.1만 |
|---|
| 2026.04.09 | ₩6,695 | ₩6,935 | ₩6,549 | ₩6,562 | -1.99% | 74.4만 |
|---|
| 2026.04.08 | ₩6,789 | ₩6,869 | ₩6,602 | ₩6,749 | -0.59% | 56.9만 |
|---|
| 2026.04.07 | ₩6,802 | ₩6,802 | ₩6,482 | ₩6,522 | -4.12% | 59만 |
|---|
| 2026.04.06 | ₩6,642 | ₩6,895 | ₩6,535 | ₩6,815 | +2.61% | 36만 |
|---|
| 2026.04.02 | ₩6,589 | ₩6,722 | ₩6,362 | ₩6,575 | -0.20% | 62.7만 |
|---|
| 2026.04.01 | ₩6,629 | ₩6,949 | ₩6,535 | ₩6,749 | +1.81% | 71.4만 |
|---|
| 2026.03.31 | ₩6,575 | ₩6,789 | ₩6,375 | ₩6,549 | -0.41% | 76.2만 |
|---|
| 2026.03.30 | ₩6,615 | ₩6,762 | ₩6,469 | ₩6,495 | -1.81% | 60.1만 |
|---|
| 2026.03.27 | ₩6,669 | ₩6,829 | ₩6,509 | ₩6,589 | -1.20% | 43.8만 |
|---|
| 2026.03.26 | ₩6,762 | ₩7,002 | ₩6,669 | ₩6,749 | -0.20% | 71만 |
|---|
| 2026.03.25 | ₩6,575 | ₩6,895 | ₩6,495 | ₩6,789 | +3.25% | 39.6만 |
|---|
| 2026.03.24 | ₩6,308 | ₩6,495 | ₩6,308 | ₩6,429 | +1.90% | 35.8만 |
|---|
| 2026.03.23 | ₩6,442 | ₩6,615 | ₩6,335 | ₩6,349 | -1.45% | 59.8만 |
|---|
| 2026.03.20 | ₩6,522 | ₩6,575 | ₩6,095 | ₩6,135 | -5.93% | 63.9만 |
|---|
| 2026.03.19 | ₩6,349 | ₩6,549 | ₩6,282 | ₩6,415 | +1.05% | 54.3만 |
|---|
| 2026.03.18 | ₩6,735 | ₩6,775 | ₩6,442 | ₩6,455 | -4.16% | 51.1만 |
|---|
| 2026.03.17 | ₩6,935 | ₩7,002 | ₩6,735 | ₩6,789 | -2.12% | 27.6만 |
|---|
| 2026.03.16 | ₩6,842 | ₩6,975 | ₩6,695 | ₩6,882 | +0.58% | 48.4만 |
|---|
| 2026.03.13 | ₩6,935 | ₩7,162 | ₩6,802 | ₩6,842 | -1.35% | 49.1만 |
|---|
| 2026.03.12 | ₩6,815 | ₩7,069 | ₩6,695 | ₩6,935 | +1.76% | 39만 |
|---|
| 2026.03.11 | ₩7,029 | ₩7,069 | ₩6,735 | ₩6,935 | -1.33% | 50.8만 |
|---|
| 2026.03.10 | ₩7,002 | ₩7,162 | ₩6,949 | ₩7,055 | +0.76% | 39.6만 |
|---|
| 2026.03.09 | ₩6,989 | ₩7,095 | ₩6,869 | ₩6,989 | 0.00% | 61.7만 |
|---|
| 2026.03.06 | ₩7,029 | ₩7,295 | ₩7,002 | ₩7,095 | +0.95% | 45.4만 |
|---|
| 2026.03.05 | ₩7,375 | ₩7,429 | ₩7,095 | ₩7,202 | -2.35% | 61.8만 |
|---|
| 2026.03.04 | ₩7,309 | ₩7,709 | ₩7,162 | ₩7,469 | +2.19% | 65.9만 |
|---|
| 2026.03.03 | ₩7,015 | ₩7,349 | ₩6,949 | ₩7,189 | +2.47% | 89.6만 |
|---|
| 2026.03.02 | ₩6,895 | ₩7,496 | ₩6,895 | ₩7,269 | +5.42% | 60.1만 |
|---|
| 2026.02.27 | ₩6,962 | ₩7,095 | ₩6,842 | ₩6,935 | -0.38% | 77.7만 |
|---|
| 2026.02.26 | ₩7,109 | ₩7,229 | ₩7,015 | ₩7,082 | -0.38% | 52.9만 |
|---|
| 2026.02.25 | ₩7,189 | ₩7,255 | ₩7,069 | ₩7,109 | -1.11% | 36.8만 |
|---|
| 2026.02.24 | ₩6,962 | ₩7,215 | ₩6,882 | ₩7,122 | +2.30% | 80.8만 |
|---|
| 2026.02.23 | ₩7,029 | ₩7,162 | ₩6,869 | ₩6,962 | -0.95% | 48.8만 |
|---|
| 2026.02.20 | ₩7,309 | ₩7,442 | ₩7,042 | ₩7,082 | -3.10% | 72.1만 |
|---|
| 2026.02.19 | ₩7,095 | ₩7,349 | ₩7,055 | ₩7,309 | +3.01% | 65.3만 |
|---|
| 2026.02.18 | ₩6,989 | ₩7,389 | ₩6,922 | ₩7,202 | +3.05% | 131.5만 |
|---|
| 2026.02.17 | ₩6,522 | ₩7,069 | ₩6,308 | ₩7,002 | +7.36% | 106.8만 |
|---|
| 2026.02.13 | ₩6,415 | ₩6,669 | ₩6,349 | ₩6,549 | +2.08% | 45.5만 |
|---|
| 2026.02.12 | ₩6,549 | ₩6,615 | ₩6,255 | ₩6,335 | -3.26% | 73.2만 |
|---|
| 2026.02.11 | ₩6,655 | ₩6,709 | ₩6,482 | ₩6,522 | -2.00% | 41.1만 |
|---|
| 2026.02.10 | ₩6,535 | ₩6,789 | ₩6,469 | ₩6,629 | +1.43% | 61.7만 |
|---|
| 2026.02.09 | ₩6,202 | ₩6,549 | ₩6,148 | ₩6,429 | +3.66% | 61.2만 |
|---|
| 2026.02.06 | ₩6,282 | ₩6,322 | ₩6,082 | ₩6,228 | -0.85% | 104만 |
|---|
| 2026.02.05 | ₩6,268 | ₩6,349 | ₩5,895 | ₩6,068 | -3.19% | 208.5만 |
|---|
| 2026.02.04 | ₩6,855 | ₩6,909 | ₩6,202 | ₩6,429 | -6.23% | 169만 |
|---|
| 2026.02.03 | ₩7,202 | ₩7,255 | ₩6,629 | ₩6,842 | -5.00% | 114.9만 |
|---|
| 2026.02.02 | ₩7,536 | ₩7,589 | ₩7,069 | ₩7,162 | -4.96% | 95.4만 |
|---|
| 2026.01.30 | ₩7,549 | ₩7,736 | ₩7,295 | ₩7,522 | -0.35% | 87만 |
|---|
| 2026.01.29 | ₩8,136 | ₩8,189 | ₩7,576 | ₩7,589 | -6.72% | 114.9만 |
|---|
| 2026.01.28 | ₩8,696 | ₩8,856 | ₩7,842 | ₩8,122 | -6.60% | 120.5만 |
|---|
| 2026.01.27 | ₩8,562 | ₩8,803 | ₩8,429 | ₩8,602 | +0.47% | 76.6만 |
|---|
| 2026.01.26 | ₩8,789 | ₩8,936 | ₩8,496 | ₩8,549 | -2.73% | 66.6만 |
|---|
| 2026.01.23 | ₩8,736 | ₩9,216 | ₩8,536 | ₩8,816 | +0.92% | 61.2만 |
|---|
| 2026.01.22 | ₩8,963 | ₩9,176 | ₩8,789 | ₩8,816 | -1.64% | 70.7만 |
|---|
| 2026.01.21 | ₩8,522 | ₩9,083 | ₩8,282 | ₩8,909 | +4.54% | 83.4만 |
|---|
| 2026.01.20 | ₩9,003 | ₩9,176 | ₩8,309 | ₩8,509 | -5.48% | 113.3만 |
|---|
| 2026.01.16 | ₩8,803 | ₩9,283 | ₩8,789 | ₩9,229 | +4.85% | 90.5만 |
|---|
| 2026.01.15 | ₩9,069 | ₩9,189 | ₩8,829 | ₩8,883 | -2.06% | 77.4만 |
|---|
| 2026.01.14 | ₩8,816 | ₩9,136 | ₩8,389 | ₩9,069 | +2.87% | 125.5만 |
|---|
| 2026.01.13 | ₩8,149 | ₩8,989 | ₩7,949 | ₩8,803 | +8.02% | 188.1만 |
|---|
| 2026.01.12 | ₩7,696 | ₩8,189 | ₩7,509 | ₩8,109 | +5.37% | 79.6만 |
|---|
| 2026.01.09 | ₩7,642 | ₩7,856 | ₩7,362 | ₩7,696 | +0.70% | 119.4만 |
|---|
| 2026.01.08 | ₩7,682 | ₩8,069 | ₩7,536 | ₩7,576 | -1.39% | 86.5만 |
|---|
| 2026.01.07 | ₩7,949 | ₩8,042 | ₩7,469 | ₩7,722 | -2.85% | 92.2만 |
|---|
| 2026.01.06 | ₩7,696 | ₩8,162 | ₩7,549 | ₩8,002 | +3.99% | 156.4만 |
|---|
| 2026.01.05 | ₩7,802 | ₩8,002 | ₩7,656 | ₩7,722 | -1.03% | 48.4만 |
|---|
| 2026.01.02 | ₩7,602 | ₩7,762 | ₩7,549 | ₩7,736 | +1.75% | 44.8만 |
|---|
| 2025.12.31 | ₩7,522 | ₩7,722 | ₩7,375 | ₩7,482 | -0.53% | 57.7만 |
|---|
| 2025.12.30 | ₩7,455 | ₩7,936 | ₩7,149 | ₩7,522 | +0.89% | 150.3만 |
|---|
| 2025.12.29 | ₩7,536 | ₩7,669 | ₩7,295 | ₩7,309 | -3.01% | 30.9만 |
|---|
| 2025.12.26 | ₩7,629 | ₩7,656 | ₩7,375 | ₩7,602 | -0.35% | 36.3만 |
|---|
| 2025.12.24 | ₩7,629 | ₩7,802 | ₩7,536 | ₩7,616 | -0.17% | 33.5만 |
|---|
| 2025.12.23 | ₩7,469 | ₩7,736 | ₩7,469 | ₩7,656 | +2.50% | 41만 |
|---|
| 2025.12.22 | ₩7,242 | ₩7,696 | ₩7,215 | ₩7,536 | +4.05% | 59만 |
|---|
| 2025.12.19 | ₩6,962 | ₩7,229 | ₩6,909 | ₩7,135 | +2.49% | 84.3만 |
|---|
| 2025.12.18 | ₩7,175 | ₩7,255 | ₩6,869 | ₩6,962 | -2.97% | 57.9만 |
|---|
| 2025.12.17 | ₩7,255 | ₩7,496 | ₩7,002 | ₩7,042 | -2.94% | 51.4만 |
|---|
| 2025.12.16 | ₩7,015 | ₩7,295 | ₩7,015 | ₩7,242 | +3.23% | 57.2만 |
|---|
| 2025.12.15 | ₩7,629 | ₩7,722 | ₩7,109 | ₩7,135 | -6.47% | 68.5만 |
|---|
| 2025.12.12 | ₩7,802 | ₩7,869 | ₩7,549 | ₩7,562 | -3.08% | 38.8만 |
|---|
| 2025.12.11 | ₩7,709 | ₩7,896 | ₩7,602 | ₩7,816 | +1.38% | 42만 |
|---|
| 2025.12.10 | ₩7,642 | ₩7,762 | ₩7,496 | ₩7,709 | +0.87% | 56만 |
|---|
| 2025.12.09 | ₩7,682 | ₩7,842 | ₩7,602 | ₩7,682 | 0.00% | 47.6만 |
|---|
| 2025.12.08 | ₩7,669 | ₩7,816 | ₩7,562 | ₩7,762 | +1.22% | 77.9만 |
|---|
| 2025.12.05 | ₩7,829 | ₩7,842 | ₩7,589 | ₩7,602 | -2.90% | 47.4만 |
|---|
| 2025.12.04 | ₩7,496 | ₩8,002 | ₩7,496 | ₩7,829 | +4.45% | 87.2만 |
|---|
| 2025.12.03 | ₩7,109 | ₩7,589 | ₩7,069 | ₩7,549 | +6.19% | 84만 |
|---|
| 2025.12.02 | ₩7,015 | ₩7,162 | ₩7,002 | ₩7,055 | +0.57% | 63.4만 |
|---|
| 2025.12.01 | ₩7,496 | ₩7,496 | ₩6,949 | ₩6,975 | -6.94% | 92만 |
|---|
| 2025.11.28 | ₩7,335 | ₩7,549 | ₩7,255 | ₩7,429 | +1.27% | 76.3만 |
|---|
| 2025.11.26 | ₩7,335 | ₩7,415 | ₩7,229 | ₩7,255 | -1.09% | 79.9만 |
|---|
| 2025.11.25 | ₩7,415 | ₩7,536 | ₩7,215 | ₩7,322 | -1.26% | 145.4만 |
|---|
| 2025.11.24 | ₩7,669 | ₩7,736 | ₩7,322 | ₩7,429 | -3.13% | 135만 |
|---|
| 2025.11.21 | ₩7,442 | ₩7,762 | ₩7,349 | ₩7,669 | +3.05% | 115만 |
|---|
| 2025.11.20 | ₩8,402 | ₩8,536 | ₩7,255 | ₩7,282 | -13.33% | 189.6만 |
|---|
| 2025.11.19 | ₩8,269 | ₩8,456 | ₩8,029 | ₩8,069 | -2.42% | 160.1만 |
|---|
| 2025.11.18 | ₩7,682 | ₩8,656 | ₩7,442 | ₩8,389 | +9.20% | 266.4만 |
|---|
| 2025.11.17 | ₩7,789 | ₩8,016 | ₩7,295 | ₩7,562 | -2.91% | 433.3만 |
|---|
| 2025.11.14 | ₩6,415 | ₩6,962 | ₩6,335 | ₩6,935 | +8.11% | 88.4만 |
|---|
| 2025.11.13 | ₩6,042 | ₩6,495 | ₩5,988 | ₩6,415 | +6.18% | 128.9만 |
|---|
| 2025.11.12 | ₩6,175 | ₩6,535 | ₩6,002 | ₩6,135 | -0.65% | 48.5만 |
|---|
| 2025.11.11 | ₩6,362 | ₩6,482 | ₩6,122 | ₩6,148 | -3.35% | 55.7만 |
|---|
| 2025.11.10 | ₩6,629 | ₩6,735 | ₩6,335 | ₩6,469 | -2.41% | 110.4만 |
|---|
| 2025.11.07 | ₩6,429 | ₩6,629 | ₩6,082 | ₩6,535 | +1.66% | 69.3만 |
|---|
| 2025.11.06 | ₩6,775 | ₩6,775 | ₩6,255 | ₩6,535 | -3.54% | 74.1만 |
|---|
| 2025.11.05 | ₩6,842 | ₩7,042 | ₩6,695 | ₩6,789 | -0.78% | 47.5만 |
|---|
| 2025.11.04 | ₩6,855 | ₩6,962 | ₩6,695 | ₩6,802 | -0.78% | 51.6만 |
|---|
| 2025.11.03 | ₩7,069 | ₩7,095 | ₩6,775 | ₩7,015 | -0.75% | 69.1만 |
|---|
| 2025.10.31 | ₩7,055 | ₩7,122 | ₩6,882 | ₩7,069 | +0.19% | 38.2만 |
|---|
| 2025.10.30 | ₩7,295 | ₩7,442 | ₩7,002 | ₩7,042 | -3.47% | 92.6만 |
|---|
| 2025.10.29 | ₩7,682 | ₩7,696 | ₩7,309 | ₩7,349 | -4.34% | 81.1만 |
|---|
| 2025.10.28 | ₩7,175 | ₩7,842 | ₩6,949 | ₩7,642 | +6.51% | 262.5만 |
|---|
| 2025.10.27 | ₩7,015 | ₩7,322 | ₩6,815 | ₩7,295 | +3.99% | 65.6만 |
|---|
| 2025.10.24 | ₩6,882 | ₩7,042 | ₩6,735 | ₩6,989 | +1.55% | 39.9만 |
|---|
| 2025.10.23 | ₩6,482 | ₩6,922 | ₩6,402 | ₩6,762 | +4.32% | 100.7만 |
|---|
| 2025.10.22 | ₩6,402 | ₩6,602 | ₩6,188 | ₩6,482 | +1.25% | 81.6만 |
|---|
| 2025.10.21 | ₩6,869 | ₩6,869 | ₩6,389 | ₩6,429 | -6.41% | 106.7만 |
|---|
| 2025.10.20 | ₩6,869 | ₩7,122 | ₩6,749 | ₩6,869 | 0.00% | 80.4만 |
|---|
| 2025.10.17 | ₩7,269 | ₩7,322 | ₩6,749 | ₩6,762 | -6.97% | 97.6만 |
|---|
| 2025.10.16 | ₩7,869 | ₩7,896 | ₩7,269 | ₩7,362 | -6.44% | 115.7만 |
|---|
| 2025.10.15 | ₩7,656 | ₩8,136 | ₩7,415 | ₩7,802 | +1.92% | 215.3만 |
|---|
| 2025.10.14 | ₩6,989 | ₩7,642 | ₩6,895 | ₩7,402 | +5.92% | 99.4만 |
|---|
| 2025.10.13 | ₩7,149 | ₩7,149 | ₩6,935 | ₩7,122 | -0.37% | 79.2만 |
|---|
| 2025.10.10 | ₩7,269 | ₩7,656 | ₩6,989 | ₩7,015 | -3.49% | 115.7만 |
|---|