시장 데이터를 불러오는 중
전체 종목
카디즈 우선주 8.875% 과거 주가
Cadiz, Inc. - Depositary Shares · CDZIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cadiz, Inc. - Depositary Shares · CDZIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,534 | ₩29,362 | ₩28,306 | ₩28,306 | -0.80% | 5.8천 |
| 2026.10.08 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 200 |
| 2026.10.07 | ₩29,075 | ₩29,075 | ₩28,587 | ₩28,587 | -1.68% | 900 |
| 2026.10.06 | ₩29,055 | ₩29,355 | ₩28,560 | ₩29,355 | +1.03% | 3.7천 |
| 2026.10.05 | ₩29,175 | ₩29,856 | ₩28,707 | ₩28,801 | -1.28% | 2.2만 |
| 2026.10.02 | ₩29,736 | ₩29,990 | ₩29,415 | ₩29,656 | -0.27% | 1.1만 |
| 2026.10.01 | ₩29,856 | ₩30,309 | ₩29,669 | ₩29,669 | -0.63% | 2.6만 |
| 2026.09.30 | ₩29,923 | ₩29,923 | ₩29,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,656 |
| -0.89% |
| 6천 |
| 2026.09.29 | ₩29,362 | ₩29,887 | ₩29,175 | ₩29,390 | +0.10% | 5천 |
|---|
| 2026.09.28 | ₩29,161 | ₩29,388 | ₩29,149 | ₩29,255 | +0.32% | 6.3천 |
|---|
| 2026.09.25 | ₩29,055 | ₩29,375 | ₩28,888 | ₩29,282 | +0.78% | 7천 |
|---|
| 2026.09.24 | ₩29,188 | ₩29,188 | ₩28,747 | ₩29,121 | -0.23% | 8.2천 |
|---|
| 2026.09.23 | ₩29,055 | ₩29,055 | ₩29,055 | ₩29,055 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩29,055 | ₩29,388 | ₩29,055 | ₩29,388 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩28,898 | ₩29,101 | ₩28,787 | ₩29,041 | +0.49% | 4.6천 |
|---|
| 2026.09.18 | ₩29,308 | ₩29,388 | ₩28,747 | ₩29,268 | -0.14% | 6.3천 |
|---|
| 2026.09.17 | ₩28,721 | ₩29,789 | ₩28,721 | ₩29,402 | +2.37% | 8.3천 |
|---|
| 2026.09.16 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩29,228 | ₩29,722 | ₩28,186 | ₩29,722 | +1.69% | 3.1천 |
|---|
| 2026.09.14 | ₩29,856 | ₩29,923 | ₩28,186 | ₩29,923 | +0.22% | 1.3만 |
|---|
| 2026.09.11 | ₩29,923 | ₩29,923 | ₩29,388 | ₩29,649 | -0.92% | 1.8천 |
|---|
| 2026.09.10 | ₩29,282 | ₩29,763 | ₩29,081 | ₩29,388 | +0.36% | 1.2만 |
|---|
| 2026.09.09 | ₩29,322 | ₩29,622 | ₩29,322 | ₩29,602 | +0.96% | 3.2천 |
|---|
| 2026.09.08 | ₩29,696 | ₩29,923 | ₩29,312 | ₩29,388 | -1.03% | 1.5만 |
|---|
| 2026.09.04 | ₩29,388 | ₩29,656 | ₩29,388 | ₩29,522 | +0.45% | 4.7천 |
|---|
| 2026.09.03 | ₩29,375 | ₩29,656 | ₩29,362 | ₩29,362 | -0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩29,535 | ₩29,535 | ₩29,282 | ₩29,335 | -0.68% | 2.7천 |
|---|
| 2026.09.01 | ₩29,522 | ₩29,522 | ₩29,455 | ₩29,455 | -0.23% | 900 |
|---|
| 2026.08.31 | ₩29,589 | ₩29,589 | ₩29,356 | ₩29,388 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩29,575 | ₩29,896 | ₩29,575 | ₩29,716 | +0.47% | 4.2천 |
|---|
| 2026.08.27 | ₩29,682 | ₩29,893 | ₩29,656 | ₩29,893 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩29,722 | ₩29,904 | ₩29,502 | ₩29,893 | +0.58% | 6.2천 |
|---|
| 2026.08.25 | ₩29,562 | ₩30,056 | ₩29,522 | ₩29,956 | +1.33% | 1만 |
|---|
| 2026.08.24 | ₩29,682 | ₩29,682 | ₩29,589 | ₩29,602 | -0.27% | 5.8천 |
|---|
| 2026.08.21 | ₩29,642 | ₩29,856 | ₩29,589 | ₩29,775 | +0.45% | 3.8천 |
|---|
| 2026.08.20 | ₩29,923 | ₩29,923 | ₩29,589 | ₩29,722 | -0.67% | 4.8천 |
|---|
| 2026.08.19 | ₩29,789 | ₩29,990 | ₩29,789 | ₩29,990 | +0.67% | 2.3천 |
|---|
| 2026.08.18 | ₩30,444 | ₩30,444 | ₩29,963 | ₩29,963 | -1.58% | 1.4천 |
|---|
| 2026.08.17 | ₩29,589 | ₩30,163 | ₩29,589 | ₩30,163 | +1.94% | 1.8천 |
|---|
| 2026.08.14 | ₩29,972 | ₩30,043 | ₩29,589 | ₩30,043 | +0.24% | 2.4천 |
|---|
| 2026.08.13 | ₩29,923 | ₩30,297 | ₩29,923 | ₩30,056 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩29,896 | ₩29,909 | ₩29,756 | ₩29,883 | -0.04% | 4.7천 |
|---|
| 2026.08.11 | ₩29,883 | ₩29,883 | ₩29,589 | ₩29,589 | -0.98% | 1.1천 |
|---|
| 2026.08.10 | ₩29,923 | ₩29,923 | ₩29,736 | ₩29,816 | -0.36% | 3.8천 |
|---|
| 2026.08.07 | ₩29,923 | ₩29,923 | ₩29,656 | ₩29,829 | -0.31% | 7.5천 |
|---|
| 2026.08.06 | ₩29,796 | ₩29,990 | ₩29,669 | ₩29,829 | +0.11% | 3.7천 |
|---|
| 2026.08.05 | ₩29,789 | ₩30,591 | ₩29,689 | ₩29,923 | +0.45% | 1.1만 |
|---|
| 2026.08.04 | ₩29,896 | ₩29,896 | ₩29,669 | ₩29,789 | -0.36% | 6.8천 |
|---|
| 2026.08.03 | ₩29,896 | ₩29,896 | ₩29,763 | ₩29,789 | -0.36% | 5.8천 |
|---|
| 2026.07.31 | ₩29,803 | ₩29,879 | ₩29,749 | ₩29,879 | +0.26% | 2.2천 |
|---|
| 2026.07.30 | ₩29,896 | ₩29,896 | ₩29,709 | ₩29,803 | -0.31% | 1.2천 |
|---|
| 2026.07.29 | ₩29,896 | ₩29,923 | ₩29,789 | ₩29,923 | +0.09% | 2.7천 |
|---|
| 2026.07.28 | ₩29,869 | ₩29,869 | ₩29,656 | ₩29,656 | -0.72% | 2.5천 |
|---|
| 2026.07.27 | ₩29,669 | ₩30,056 | ₩29,662 | ₩29,789 | +0.41% | 1.8만 |
|---|
| 2026.07.24 | ₩29,896 | ₩29,923 | ₩29,656 | ₩29,656 | -0.80% | 3천 |
|---|
| 2026.07.23 | ₩29,909 | ₩29,909 | ₩29,789 | ₩29,789 | -0.40% | 800 |
|---|
| 2026.07.22 | ₩29,722 | ₩29,909 | ₩29,656 | ₩29,909 | +0.63% | 1.4천 |
|---|
| 2026.07.21 | ₩29,722 | ₩30,043 | ₩29,509 | ₩29,629 | -0.31% | 3.8천 |
|---|
| 2026.07.20 | ₩29,656 | ₩29,656 | ₩29,388 | ₩29,388 | -0.90% | 1.5천 |
|---|
| 2026.07.17 | ₩29,348 | ₩30,043 | ₩28,921 | ₩29,809 | +1.57% | 1.2만 |
|---|
| 2026.07.16 | ₩29,522 | ₩29,522 | ₩29,068 | ₩29,173 | -1.18% | 9.8천 |
|---|
| 2026.07.15 | ₩29,990 | ₩30,043 | ₩29,388 | ₩29,388 | -2.00% | 4.3천 |
|---|
| 2026.07.14 | ₩29,856 | ₩29,856 | ₩29,535 | ₩29,656 | -0.67% | 3천 |
|---|
| 2026.07.13 | ₩30,257 | ₩30,257 | ₩29,656 | ₩29,856 | -1.32% | 5.6천 |
|---|
| 2026.07.10 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩29,402 | ₩29,442 | ₩29,388 | ₩29,388 | -0.05% | 8천 |
|---|
| 2026.07.08 | ₩29,455 | ₩29,522 | ₩29,388 | ₩29,455 | 0.00% | 7천 |
|---|
| 2026.07.07 | ₩30,137 | ₩30,137 | ₩29,495 | ₩29,923 | -0.71% | 4.8천 |
|---|
| 2026.07.06 | ₩30,257 | ₩30,257 | ₩29,455 | ₩29,968 | -0.95% | 2.5천 |
|---|
| 2026.07.02 | ₩29,455 | ₩29,963 | ₩29,455 | ₩29,923 | +1.59% | 3만 |
|---|
| 2026.07.01 | ₩30,444 | ₩30,724 | ₩29,803 | ₩30,524 | +0.26% | 5.3천 |
|---|
| 2026.06.30 | ₩30,364 | ₩30,674 | ₩29,816 | ₩30,577 | +0.70% | 7.7천 |
|---|
| 2026.06.29 | ₩30,070 | ₩30,925 | ₩30,070 | ₩30,350 | +0.93% | 1.2천 |
|---|
| 2026.06.26 | ₩30,324 | ₩30,557 | ₩30,324 | ₩30,390 | +0.22% | 7.4천 |
|---|
| 2026.06.25 | ₩30,497 | ₩30,791 | ₩30,497 | ₩30,724 | +0.74% | 2.9천 |
|---|
| 2026.06.24 | ₩30,628 | ₩30,628 | ₩30,362 | ₩30,564 | -0.21% | 2.5천 |
|---|
| 2026.06.23 | ₩31,392 | ₩31,927 | ₩30,316 | ₩30,831 | -1.79% | 1.2만 |
|---|
| 2026.06.22 | ₩30,591 | ₩31,259 | ₩30,457 | ₩31,259 | +2.18% | 4.9천 |
|---|
| 2026.06.18 | ₩30,497 | ₩30,604 | ₩30,389 | ₩30,444 | -0.18% | 2.9천 |
|---|
| 2026.06.17 | ₩31,012 | ₩31,012 | ₩29,772 | ₩30,444 | -1.83% | 8.6천 |
|---|
| 2026.06.16 | ₩31,325 | ₩31,325 | ₩31,312 | ₩31,312 | -0.04% | 1.4천 |
|---|
| 2026.06.15 | ₩31,392 | ₩31,927 | ₩31,320 | ₩31,320 | -0.23% | 8천 |
|---|
| 2026.06.12 | ₩31,833 | ₩31,833 | ₩31,392 | ₩31,392 | -1.38% | 1.6천 |
|---|
| 2026.06.11 | ₩30,310 | ₩33,102 | ₩30,310 | ₩32,020 | +5.64% | 4.3만 |
|---|
| 2026.06.10 | ₩30,096 | ₩30,698 | ₩29,776 | ₩30,090 | -0.02% | 1.3천 |
|---|
| 2026.06.09 | ₩30,203 | ₩30,496 | ₩30,050 | ₩30,050 | -0.51% | 1.7천 |
|---|
| 2026.06.08 | ₩29,776 | ₩30,698 | ₩29,656 | ₩30,177 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩30,064 | ₩30,564 | ₩29,055 | ₩29,983 | -0.27% | 3.1천 |
|---|
| 2026.06.04 | ₩29,055 | ₩30,400 | ₩29,055 | ₩30,400 | +4.63% | 1.4만 |
|---|
| 2026.06.03 | ₩29,388 | ₩30,003 | ₩29,388 | ₩29,789 | +1.36% | 8.6천 |
|---|
| 2026.06.02 | ₩29,669 | ₩30,330 | ₩29,669 | ₩30,056 | +1.31% | 8.4천 |
|---|
| 2026.06.01 | ₩29,429 | ₩29,816 | ₩28,600 | ₩29,816 | +1.32% | 7.2천 |
|---|
| 2026.05.29 | ₩28,487 | ₩30,043 | ₩28,487 | ₩30,043 | +5.46% | 2.6만 |
|---|
| 2026.05.28 | ₩28,547 | ₩28,640 | ₩28,420 | ₩28,560 | +0.05% | 3.8천 |
|---|
| 2026.05.27 | ₩27,886 | ₩28,387 | ₩27,886 | ₩28,186 | +1.08% | 4.2천 |
|---|
| 2026.05.26 | ₩27,919 | ₩28,413 | ₩27,639 | ₩28,413 | +1.77% | 5.4천 |
|---|
| 2026.05.22 | ₩27,518 | ₩27,932 | ₩27,385 | ₩27,385 | -0.49% | 3.2천 |
|---|
| 2026.05.21 | ₩27,385 | ₩27,652 | ₩27,385 | ₩27,512 | +0.46% | 1.9천 |
|---|
| 2026.05.20 | ₩27,411 | ₩27,919 | ₩27,398 | ₩27,852 | +1.61% | 6.7천 |
|---|
| 2026.05.19 | ₩27,585 | ₩27,772 | ₩27,251 | ₩27,385 | -0.73% | 4.5천 |
|---|
| 2026.05.18 | ₩27,452 | ₩27,785 | ₩27,251 | ₩27,251 | -0.73% | 2.4천 |
|---|
| 2026.05.15 | ₩27,211 | ₩27,331 | ₩27,144 | ₩27,331 | +0.44% | 1.5천 |
|---|
| 2026.05.14 | ₩26,904 | ₩26,904 | ₩26,904 | ₩26,904 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩27,251 | ₩27,251 | ₩26,904 | ₩26,904 | -1.27% | 2.2천 |
|---|
| 2026.05.12 | ₩27,158 | ₩27,719 | ₩27,144 | ₩27,171 | +0.05% | 4.6천 |
|---|
| 2026.05.11 | ₩27,852 | ₩27,852 | ₩27,051 | ₩27,064 | -2.83% | 7.9천 |
|---|
| 2026.05.08 | ₩27,077 | ₩28,253 | ₩27,077 | ₩27,932 | +3.16% | 9천 |
|---|
| 2026.05.07 | ₩26,810 | ₩26,997 | ₩26,810 | ₩26,897 | +0.32% | 4.7천 |
|---|
| 2026.05.06 | ₩27,051 | ₩27,051 | ₩26,717 | ₩26,797 | -0.94% | 4.8천 |
|---|
| 2026.05.05 | ₩26,249 | ₩26,837 | ₩26,249 | ₩26,810 | +2.14% | 2.5천 |
|---|
| 2026.05.04 | ₩26,383 | ₩26,837 | ₩26,116 | ₩26,740 | +1.35% | 6.8천 |
|---|
| 2026.05.01 | ₩26,022 | ₩26,256 | ₩26,022 | ₩26,196 | +0.67% | 3.3천 |
|---|
| 2026.04.30 | ₩26,102 | ₩26,182 | ₩25,728 | ₩26,003 | -0.38% | 6.7천 |
|---|
| 2026.04.29 | ₩25,808 | ₩26,142 | ₩25,808 | ₩26,129 | +1.24% | 5.9천 |
|---|
| 2026.04.28 | ₩25,715 | ₩25,849 | ₩25,528 | ₩25,808 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩26,182 | ₩26,182 | ₩25,708 | ₩25,849 | -1.28% | 6.8천 |
|---|
| 2026.04.24 | ₩26,182 | ₩26,263 | ₩26,124 | ₩26,182 | 0.00% | 9.3천 |
|---|
| 2026.04.23 | ₩26,096 | ₩26,182 | ₩26,022 | ₩26,182 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩26,129 | ₩26,182 | ₩26,129 | ₩26,149 | +0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩26,182 | ₩26,182 | ₩26,089 | ₩26,158 | -0.09% | 1.2천 |
|---|
| 2026.04.20 | ₩25,995 | ₩26,182 | ₩25,995 | ₩26,182 | +0.72% | 1.5천 |
|---|
| 2026.04.17 | ₩25,982 | ₩26,129 | ₩25,795 | ₩25,862 | -0.46% | 900 |
|---|
| 2026.04.16 | ₩26,116 | ₩26,156 | ₩25,755 | ₩25,902 | -0.82% | 5.4천 |
|---|
| 2026.04.15 | ₩25,942 | ₩26,182 | ₩25,408 | ₩25,775 | -0.64% | 2만 |
|---|
| 2026.04.14 | ₩26,036 | ₩26,092 | ₩25,668 | ₩25,755 | -1.08% | 4.8천 |
|---|
| 2026.04.13 | ₩25,742 | ₩25,911 | ₩25,728 | ₩25,889 | +0.57% | 1.7천 |
|---|
| 2026.04.10 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩26,049 | ₩26,049 | ₩25,421 | ₩25,715 | -1.28% | 9.9천 |
|---|
| 2026.04.08 | ₩25,915 | ₩26,182 | ₩25,755 | ₩26,182 | +1.03% | 1.1천 |
|---|
| 2026.04.07 | ₩25,581 | ₩25,889 | ₩25,581 | ₩25,889 | +1.20% | 4천 |
|---|
| 2026.04.06 | ₩26,156 | ₩26,543 | ₩25,595 | ₩25,755 | -1.53% | 1.1만 |
|---|
| 2026.04.02 | ₩26,209 | ₩26,463 | ₩26,156 | ₩26,156 | -0.20% | 8.5천 |
|---|
| 2026.04.01 | ₩26,182 | ₩27,371 | ₩26,133 | ₩26,984 | +3.06% | 2.4만 |
|---|
| 2026.03.31 | ₩25,955 | ₩26,223 | ₩25,955 | ₩26,182 | +0.87% | 6.8천 |
|---|
| 2026.03.30 | ₩26,182 | ₩26,252 | ₩26,129 | ₩26,169 | -0.05% | 5.8천 |
|---|
| 2026.03.27 | ₩26,169 | ₩26,169 | ₩25,889 | ₩25,942 | -0.87% | 2.1천 |
|---|
| 2026.03.26 | ₩26,176 | ₩26,196 | ₩26,169 | ₩26,196 | +0.08% | 5.8천 |
|---|
| 2026.03.25 | ₩26,049 | ₩26,182 | ₩26,049 | ₩26,116 | +0.26% | 2.5천 |
|---|
| 2026.03.24 | ₩25,581 | ₩26,102 | ₩25,581 | ₩25,795 | +0.84% | 1.5만 |
|---|
| 2026.03.23 | ₩26,182 | ₩26,182 | ₩25,895 | ₩26,022 | -0.61% | 2.3천 |
|---|
| 2026.03.20 | ₩25,835 | ₩25,895 | ₩25,679 | ₩25,895 | +0.23% | 4.1천 |
|---|
| 2026.03.19 | ₩26,076 | ₩26,076 | ₩25,822 | ₩25,822 | -0.97% | 3.8천 |
|---|
| 2026.03.18 | ₩26,036 | ₩26,036 | ₩25,982 | ₩25,995 | -0.15% | 2.6천 |
|---|
| 2026.03.17 | ₩25,849 | ₩26,108 | ₩25,849 | ₩25,938 | +0.35% | 1.5천 |
|---|
| 2026.03.16 | ₩25,535 | ₩25,535 | ₩25,535 | ₩25,535 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩25,726 | ₩25,726 | ₩25,535 | ₩25,535 | -0.74% | 1.5천 |
|---|
| 2026.03.12 | ₩25,756 | ₩25,782 | ₩25,314 | ₩25,461 | -1.15% | 7천 |
|---|
| 2026.03.11 | ₩26,009 | ₩26,009 | ₩25,782 | ₩25,782 | -0.87% | 2.7천 |
|---|
| 2026.03.10 | ₩26,009 | ₩26,116 | ₩25,715 | ₩25,768 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩26,036 | ₩26,036 | ₩25,889 | ₩25,889 | -0.56% | 9.6천 |
|---|
| 2026.03.06 | ₩26,182 | ₩26,182 | ₩26,036 | ₩26,049 | -0.51% | 6.1천 |
|---|
| 2026.03.05 | ₩26,116 | ₩26,213 | ₩26,116 | ₩26,116 | 0.00% | 7.4천 |
|---|
| 2026.03.04 | ₩26,036 | ₩26,574 | ₩26,036 | ₩26,116 | +0.31% | 4.2만 |
|---|
| 2026.03.03 | ₩25,955 | ₩26,369 | ₩25,942 | ₩26,009 | +0.21% | 7천 |
|---|
| 2026.03.02 | ₩26,169 | ₩26,169 | ₩25,982 | ₩25,995 | -0.66% | 3.4천 |
|---|
| 2026.02.27 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩26,049 | ₩26,062 | ₩26,049 | ₩26,062 | +0.05% | 1.5천 |
|---|
| 2026.02.25 | ₩26,169 | ₩26,182 | ₩26,154 | ₩26,154 | -0.06% | 2.3만 |
|---|
| 2026.02.24 | ₩26,049 | ₩26,145 | ₩26,049 | ₩26,142 | +0.36% | 1.7천 |
|---|
| 2026.02.23 | ₩25,955 | ₩26,156 | ₩25,883 | ₩26,062 | +0.41% | 2.6천 |
|---|
| 2026.02.20 | ₩26,182 | ₩26,182 | ₩25,715 | ₩25,795 | -1.48% | 1.1만 |
|---|
| 2026.02.19 | ₩26,156 | ₩26,182 | ₩26,092 | ₩26,142 | -0.05% | 5.2천 |
|---|
| 2026.02.18 | ₩26,116 | ₩26,156 | ₩26,076 | ₩26,156 | +0.15% | 3.2천 |
|---|
| 2026.02.17 | ₩25,688 | ₩26,156 | ₩25,648 | ₩26,106 | +1.63% | 2만 |
|---|
| 2026.02.13 | ₩25,561 | ₩25,648 | ₩25,501 | ₩25,568 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩25,328 | ₩25,380 | ₩25,313 | ₩25,341 | +0.05% | 5천 |
|---|
| 2026.02.11 | ₩25,421 | ₩25,421 | ₩25,314 | ₩25,328 | -0.37% | 6천 |
|---|
| 2026.02.10 | ₩25,354 | ₩25,702 | ₩25,301 | ₩25,381 | +0.11% | 1.9만 |
|---|
| 2026.02.09 | ₩25,267 | ₩25,381 | ₩25,267 | ₩25,328 | +0.24% | 3.9천 |
|---|
| 2026.02.06 | ₩25,515 | ₩25,581 | ₩25,141 | ₩25,187 | -1.28% | 1.9만 |
|---|
| 2026.02.05 | ₩25,461 | ₩25,648 | ₩25,381 | ₩25,381 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩26,009 | ₩26,009 | ₩25,247 | ₩25,434 | -2.21% | 1.8만 |
|---|
| 2026.02.03 | ₩26,156 | ₩26,156 | ₩25,862 | ₩25,862 | -1.12% | 7.5천 |
|---|
| 2026.02.02 | ₩26,162 | ₩26,182 | ₩26,149 | ₩26,149 | -0.05% | 3.6천 |
|---|
| 2026.01.30 | ₩26,142 | ₩26,142 | ₩26,138 | ₩26,138 | -0.02% | 1.4천 |
|---|
| 2026.01.29 | ₩26,165 | ₩26,182 | ₩25,982 | ₩26,102 | -0.24% | 5.6천 |
|---|
| 2026.01.28 | ₩26,009 | ₩26,169 | ₩26,009 | ₩26,089 | +0.31% | 4.7천 |
|---|
| 2026.01.27 | ₩26,076 | ₩26,182 | ₩26,076 | ₩26,149 | +0.28% | 4.8천 |
|---|
| 2026.01.26 | ₩26,169 | ₩26,182 | ₩26,142 | ₩26,162 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩26,182 | ₩26,182 | ₩26,156 | ₩26,169 | -0.05% | 6.7천 |
|---|
| 2026.01.22 | ₩26,182 | ₩26,182 | ₩26,154 | ₩26,182 | 0.00% | 5.8천 |
|---|
| 2026.01.21 | ₩26,182 | ₩26,329 | ₩25,568 | ₩26,182 | 0.00% | 9.5천 |
|---|
| 2026.01.20 | ₩26,156 | ₩26,276 | ₩26,156 | ₩26,182 | +0.10% | 1.5만 |
|---|
| 2026.01.16 | ₩26,196 | ₩26,196 | ₩26,156 | ₩26,156 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩26,182 | ₩26,182 | ₩26,049 | ₩26,136 | -0.18% | 8.9천 |
|---|
| 2026.01.14 | ₩26,049 | ₩26,182 | ₩26,049 | ₩26,156 | +0.41% | 5.7천 |
|---|
| 2026.01.13 | ₩26,209 | ₩26,209 | ₩26,124 | ₩26,124 | -0.33% | 6.8천 |
|---|
| 2026.01.12 | ₩26,182 | ₩26,182 | ₩26,116 | ₩26,182 | 0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩26,116 | ₩26,182 | ₩26,116 | ₩26,182 | +0.26% | 3.7천 |
|---|
| 2026.01.08 | ₩26,182 | ₩26,182 | ₩26,049 | ₩26,182 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩26,102 | ₩26,182 | ₩26,080 | ₩26,182 | +0.31% | 3.6천 |
|---|
| 2026.01.06 | ₩25,955 | ₩26,089 | ₩25,889 | ₩26,089 | +0.51% | 4.1천 |
|---|
| 2026.01.05 | ₩25,608 | ₩25,915 | ₩25,448 | ₩25,915 | +1.20% | 5.6천 |
|---|
| 2026.01.02 | ₩26,062 | ₩26,490 | ₩26,062 | ₩26,156 | +0.36% | 7.2천 |
|---|
| 2025.12.31 | ₩26,182 | ₩26,356 | ₩26,142 | ₩26,182 | 0.00% | 8.7천 |
|---|
| 2025.12.30 | ₩26,169 | ₩26,516 | ₩25,651 | ₩26,182 | +0.05% | 4.1만 |
|---|
| 2025.12.29 | ₩26,102 | ₩26,182 | ₩25,851 | ₩26,182 | +0.31% | 5천 |
|---|
| 2025.12.26 | ₩26,116 | ₩26,116 | ₩25,982 | ₩25,982 | -0.51% | 1.7만 |
|---|
| 2025.12.24 | ₩25,942 | ₩26,049 | ₩25,836 | ₩25,915 | -0.10% | 5.4천 |
|---|
| 2025.12.23 | ₩26,182 | ₩26,416 | ₩25,989 | ₩26,036 | -0.56% | 1.2만 |
|---|
| 2025.12.22 | ₩26,182 | ₩26,369 | ₩26,182 | ₩26,243 | +0.23% | 1.1만 |
|---|
| 2025.12.19 | ₩26,224 | ₩26,224 | ₩26,109 | ₩26,182 | -0.16% | 1.5천 |
|---|
| 2025.12.18 | ₩26,096 | ₩26,182 | ₩26,089 | ₩26,182 | +0.33% | 1.9천 |
|---|
| 2025.12.17 | ₩26,078 | ₩26,216 | ₩26,062 | ₩26,182 | +0.40% | 2.4천 |
|---|
| 2025.12.16 | ₩26,182 | ₩26,232 | ₩26,156 | ₩26,182 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩26,149 | ₩26,182 | ₩26,116 | ₩26,149 | 0.00% | 1.7만 |
|---|
| 2025.12.12 | ₩26,182 | ₩26,182 | ₩26,049 | ₩26,182 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩26,022 | ₩26,303 | ₩25,942 | ₩26,182 | +0.62% | 1.7만 |
|---|
| 2025.12.10 | ₩26,182 | ₩26,717 | ₩26,182 | ₩26,182 | 0.00% | 4.9천 |
|---|
| 2025.12.09 | ₩26,182 | ₩26,209 | ₩26,138 | ₩26,182 | 0.00% | 9.3천 |
|---|
| 2025.12.08 | ₩26,182 | ₩26,233 | ₩26,176 | ₩26,208 | +0.10% | 8.5천 |
|---|
| 2025.12.05 | ₩26,182 | ₩26,182 | ₩26,129 | ₩26,182 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩26,049 | ₩26,182 | ₩25,929 | ₩26,160 | +0.43% | 1.2만 |
|---|
| 2025.12.03 | ₩25,902 | ₩26,182 | ₩25,902 | ₩26,049 | +0.57% | 1.9만 |
|---|
| 2025.12.02 | ₩26,182 | ₩26,182 | ₩25,862 | ₩26,049 | -0.51% | 6.1천 |
|---|
| 2025.12.01 | ₩26,182 | ₩26,182 | ₩26,129 | ₩26,156 | -0.10% | 5.4천 |
|---|
| 2025.11.28 | ₩26,089 | ₩26,182 | ₩26,089 | ₩26,156 | +0.26% | 6.5천 |
|---|
| 2025.11.26 | ₩26,423 | ₩26,917 | ₩26,182 | ₩26,182 | -0.91% | 1.8만 |
|---|
| 2025.11.25 | ₩26,182 | ₩26,420 | ₩26,112 | ₩26,182 | 0.00% | 4.5천 |
|---|
| 2025.11.24 | ₩26,182 | ₩26,182 | ₩26,149 | ₩26,182 | 0.00% | 1.6천 |
|---|
| 2025.11.21 | ₩26,169 | ₩26,169 | ₩26,036 | ₩26,169 | 0.00% | 6천 |
|---|
| 2025.11.20 | ₩26,169 | ₩26,182 | ₩26,129 | ₩26,129 | -0.15% | 1.1만 |
|---|
| 2025.11.19 | ₩26,182 | ₩26,182 | ₩26,116 | ₩26,169 | -0.05% | 9.8천 |
|---|
| 2025.11.18 | ₩25,982 | ₩26,116 | ₩25,982 | ₩26,049 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩26,182 | ₩26,316 | ₩25,882 | ₩26,049 | -0.51% | 7.5천 |
|---|
| 2025.11.14 | ₩25,929 | ₩26,092 | ₩25,849 | ₩26,092 | +0.63% | 6.4천 |
|---|
| 2025.11.13 | ₩26,182 | ₩26,182 | ₩25,955 | ₩25,982 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩26,018 | ₩26,018 | ₩26,018 | ₩26,018 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩25,862 | ₩25,875 | ₩25,755 | ₩25,875 | +0.05% | 2.8천 |
|---|
| 2025.11.10 | ₩26,150 | ₩26,156 | ₩25,849 | ₩25,849 | -1.15% | 7.9천 |
|---|
| 2025.11.07 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩26,182 | ₩26,182 | ₩26,137 | ₩26,182 | 0.00% | 7천 |
|---|
| 2025.11.05 | ₩25,882 | ₩26,122 | ₩25,882 | ₩26,122 | +0.93% | 800 |
|---|
| 2025.11.04 | ₩26,121 | ₩26,121 | ₩26,049 | ₩26,049 | -0.28% | 500 |
|---|
| 2025.11.03 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩26,182 | ₩26,182 | ₩25,715 | ₩26,182 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩25,915 | ₩26,182 | ₩25,915 | ₩26,182 | +1.03% | 1.6만 |
|---|
| 2025.10.29 | ₩26,423 | ₩26,423 | ₩25,743 | ₩25,915 | -1.92% | 5.7천 |
|---|
| 2025.10.28 | ₩26,182 | ₩26,182 | ₩25,715 | ₩25,929 | -0.97% | 3.5만 |
|---|
| 2025.10.27 | ₩25,995 | ₩26,288 | ₩25,995 | ₩26,182 | +0.72% | 5.8천 |
|---|
| 2025.10.24 | ₩26,182 | ₩26,182 | ₩26,116 | ₩26,116 | -0.26% | 1.1만 |
|---|
| 2025.10.23 | ₩26,182 | ₩26,269 | ₩26,116 | ₩26,269 | +0.33% | 8.2천 |
|---|
| 2025.10.22 | ₩26,146 | ₩26,182 | ₩25,982 | ₩26,182 | +0.14% | 6.9천 |
|---|
| 2025.10.21 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩26,182 | ₩26,182 | ₩25,786 | ₩26,116 | -0.26% | 2.6천 |
|---|
| 2025.10.17 | ₩26,249 | ₩26,249 | ₩26,196 | ₩26,196 | -0.20% | 5.2천 |
|---|
| 2025.10.16 | ₩26,289 | ₩26,316 | ₩26,209 | ₩26,316 | +0.10% | 1.6만 |
|---|
| 2025.10.15 | ₩25,902 | ₩26,410 | ₩25,782 | ₩26,316 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩25,862 | ₩25,915 | ₩25,858 | ₩25,915 | +0.21% | 1.5만 |
|---|
| 2025.10.13 | ₩25,902 | ₩25,902 | ₩25,724 | ₩25,834 | -0.26% | 1.5천 |
|---|
| 2025.10.10 | ₩25,822 | ₩25,902 | ₩25,822 | ₩25,901 | +0.31% | 4.9천 |
|---|