시장 데이터를 불러오는 중
전체 종목
카디프 온콜로지 과거 주가
Cardiff Oncology, Inc. - Common Stock · CRDF · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardiff Oncology, Inc. - Common Stock · CRDF · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,414 | ₩1,481 | ₩1,414 | ₩1,441 | +1.89% | 29.7만 |
| 2026.10.08 | ₩1,428 | ₩1,441 | ₩1,401 | ₩1,414 | -0.93% | 54.1만 |
| 2026.10.07 | ₩1,428 | ₩1,508 | ₩1,428 | ₩1,454 | +1.87% | 45.8만 |
| 2026.10.06 | ₩1,534 | ₩1,548 | ₩1,414 | ₩1,428 | -6.96% | 38.4만 |
| 2026.10.05 | ₩1,468 | ₩1,534 | ₩1,454 | ₩1,521 | +3.64% | 45.2만 |
| 2026.10.02 | ₩1,614 | ₩1,614 | ₩1,481 | ₩1,494 | -7.44% | 62.8만 |
| 2026.10.01 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,574 | -3.28% | 29.8만 |
| 2026.09.30 | ₩1,561 | ₩1,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,614 |
| +3.42% |
| 56.5만 |
| 2026.09.29 | ₩1,588 | ₩1,655 | ₩1,548 | ₩1,561 | -1.68% | 35.3만 |
|---|
| 2026.09.28 | ₩1,641 | ₩1,641 | ₩1,588 | ₩1,601 | -2.44% | 37.7만 |
|---|
| 2026.09.25 | ₩1,735 | ₩1,735 | ₩1,641 | ₩1,655 | -4.62% | 56.3만 |
|---|
| 2026.09.24 | ₩1,735 | ₩1,761 | ₩1,668 | ₩1,708 | -1.54% | 59.6만 |
|---|
| 2026.09.23 | ₩1,761 | ₩1,788 | ₩1,708 | ₩1,748 | -0.76% | 59만 |
|---|
| 2026.09.22 | ₩1,828 | ₩1,855 | ₩1,775 | ₩1,775 | -2.92% | 51.9만 |
|---|
| 2026.09.21 | ₩1,855 | ₩1,881 | ₩1,815 | ₩1,828 | -1.44% | 47.6만 |
|---|
| 2026.09.18 | ₩1,721 | ₩1,855 | ₩1,721 | ₩1,828 | +6.20% | 73.8만 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,841 | ₩1,681 | ₩1,735 | -4.41% | 113.2만 |
|---|
| 2026.09.16 | ₩1,801 | ₩1,841 | ₩1,748 | ₩1,801 | 0.00% | 185.2만 |
|---|
| 2026.09.15 | ₩1,895 | ₩2,015 | ₩1,748 | ₩1,788 | -5.63% | 316.9만 |
|---|
| 2026.09.14 | ₩1,641 | ₩1,788 | ₩1,628 | ₩1,748 | +6.50% | 210만 |
|---|
| 2026.09.11 | ₩1,614 | ₩1,628 | ₩1,561 | ₩1,614 | 0.00% | 49.3만 |
|---|
| 2026.09.10 | ₩1,401 | ₩1,628 | ₩1,374 | ₩1,614 | +15.24% | 74.5만 |
|---|
| 2026.09.09 | ₩1,441 | ₩1,441 | ₩1,361 | ₩1,401 | -2.78% | 71.6만 |
|---|
| 2026.09.08 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,468 | +4.76% | 70.8만 |
|---|
| 2026.09.04 | ₩1,441 | ₩1,468 | ₩1,428 | ₩1,454 | +0.93% | 43.7만 |
|---|
| 2026.09.03 | ₩1,428 | ₩1,454 | ₩1,388 | ₩1,441 | +0.93% | 37.6만 |
|---|
| 2026.09.02 | ₩1,388 | ₩1,454 | ₩1,348 | ₩1,414 | +1.92% | 70.1만 |
|---|
| 2026.09.01 | ₩1,348 | ₩1,428 | ₩1,334 | ₩1,374 | +1.98% | 83.9만 |
|---|
| 2026.08.31 | ₩1,254 | ₩1,348 | ₩1,201 | ₩1,321 | +5.32% | 59만 |
|---|
| 2026.08.28 | ₩1,321 | ₩1,321 | ₩1,241 | ₩1,254 | -5.05% | 52.7만 |
|---|
| 2026.08.27 | ₩1,308 | ₩1,334 | ₩1,308 | ₩1,321 | +1.02% | 20.2만 |
|---|
| 2026.08.26 | ₩1,361 | ₩1,374 | ₩1,308 | ₩1,308 | -3.92% | 27.4만 |
|---|
| 2026.08.25 | ₩1,334 | ₩1,428 | ₩1,308 | ₩1,361 | +2.00% | 91.9만 |
|---|
| 2026.08.24 | ₩1,254 | ₩1,401 | ₩1,241 | ₩1,334 | +6.38% | 168.5만 |
|---|
| 2026.08.21 | ₩1,241 | ₩1,241 | ₩1,174 | ₩1,174 | -5.38% | 65.2만 |
|---|
| 2026.08.20 | ₩1,214 | ₩1,228 | ₩1,161 | ₩1,214 | 0.00% | 55.4만 |
|---|
| 2026.08.19 | ₩1,188 | ₩1,214 | ₩1,174 | ₩1,201 | +1.12% | 56.6만 |
|---|
| 2026.08.18 | ₩1,201 | ₩1,241 | ₩1,161 | ₩1,188 | -1.11% | 59.7만 |
|---|
| 2026.08.17 | ₩1,268 | ₩1,281 | ₩1,201 | ₩1,201 | -5.26% | 58.7만 |
|---|
| 2026.08.14 | ₩1,308 | ₩1,361 | ₩1,281 | ₩1,281 | -2.04% | 48.1만 |
|---|
| 2026.08.13 | ₩1,321 | ₩1,414 | ₩1,281 | ₩1,308 | -1.01% | 60만 |
|---|
| 2026.08.12 | ₩1,334 | ₩1,508 | ₩1,254 | ₩1,321 | -1.00% | 128.8만 |
|---|
| 2026.08.11 | ₩1,401 | ₩1,414 | ₩1,334 | ₩1,401 | 0.00% | 82.7만 |
|---|
| 2026.08.10 | ₩1,268 | ₩1,454 | ₩1,268 | ₩1,374 | +8.42% | 103.6만 |
|---|
| 2026.08.07 | ₩1,281 | ₩1,334 | ₩1,281 | ₩1,321 | +3.13% | 63.9만 |
|---|
| 2026.08.06 | ₩1,241 | ₩1,294 | ₩1,241 | ₩1,281 | +3.23% | 44.6만 |
|---|
| 2026.08.05 | ₩1,254 | ₩1,281 | ₩1,228 | ₩1,281 | +2.13% | 62.9만 |
|---|
| 2026.08.04 | ₩1,268 | ₩1,268 | ₩1,214 | ₩1,241 | -2.11% | 64.7만 |
|---|
| 2026.08.03 | ₩1,161 | ₩1,254 | ₩1,161 | ₩1,241 | +6.90% | 128.5만 |
|---|
| 2026.07.31 | ₩1,147 | ₩1,174 | ₩1,107 | ₩1,147 | 0.00% | 58.2만 |
|---|
| 2026.07.30 | ₩1,054 | ₩1,161 | ₩1,041 | ₩1,134 | +7.59% | 138.6만 |
|---|
| 2026.07.29 | ₩1,067 | ₩1,094 | ₩1,014 | ₩1,081 | +1.25% | 120.2만 |
|---|
| 2026.07.28 | ₩1,107 | ₩1,121 | ₩1,067 | ₩1,094 | -1.20% | 111.9만 |
|---|
| 2026.07.27 | ₩1,121 | ₩1,134 | ₩1,081 | ₩1,121 | 0.00% | 86.2만 |
|---|
| 2026.07.24 | ₩1,107 | ₩1,134 | ₩1,067 | ₩1,107 | 0.00% | 120.1만 |
|---|
| 2026.07.23 | ₩1,121 | ₩1,147 | ₩1,107 | ₩1,121 | 0.00% | 65.5만 |
|---|
| 2026.07.22 | ₩1,147 | ₩1,188 | ₩1,107 | ₩1,147 | 0.00% | 112만 |
|---|
| 2026.07.21 | ₩1,121 | ₩1,161 | ₩1,094 | ₩1,121 | 0.00% | 110.5만 |
|---|
| 2026.07.20 | ₩1,188 | ₩1,188 | ₩1,094 | ₩1,121 | -5.62% | 185만 |
|---|
| 2026.07.17 | ₩1,201 | ₩1,228 | ₩1,147 | ₩1,174 | -2.22% | 213.5만 |
|---|
| 2026.07.16 | ₩1,188 | ₩1,254 | ₩1,134 | ₩1,161 | -2.25% | 301.6만 |
|---|
| 2026.07.15 | ₩1,228 | ₩1,268 | ₩1,107 | ₩1,188 | -3.26% | 1271만 |
|---|
| 2026.07.14 | ₩1,815 | ₩1,868 | ₩1,748 | ₩1,748 | -3.68% | 66.5만 |
|---|
| 2026.07.13 | ₩1,801 | ₩1,908 | ₩1,735 | ₩1,801 | 0.00% | 72.8만 |
|---|
| 2026.07.10 | ₩1,761 | ₩1,788 | ₩1,655 | ₩1,775 | +0.76% | 80.2만 |
|---|
| 2026.07.09 | ₩1,668 | ₩1,788 | ₩1,668 | ₩1,761 | +5.60% | 95.6만 |
|---|
| 2026.07.08 | ₩1,748 | ₩1,815 | ₩1,641 | ₩1,668 | -4.58% | 91만 |
|---|
| 2026.07.07 | ₩1,695 | ₩1,828 | ₩1,681 | ₩1,801 | +6.30% | 51.8만 |
|---|
| 2026.07.06 | ₩1,721 | ₩1,828 | ₩1,655 | ₩1,735 | +0.78% | 129.5만 |
|---|
| 2026.07.02 | ₩1,695 | ₩1,748 | ₩1,601 | ₩1,695 | 0.00% | 132.1만 |
|---|
| 2026.07.01 | ₩1,721 | ₩1,748 | ₩1,695 | ₩1,721 | 0.00% | 56.5만 |
|---|
| 2026.06.30 | ₩1,681 | ₩1,735 | ₩1,681 | ₩1,735 | +3.17% | 51.5만 |
|---|
| 2026.06.29 | ₩1,655 | ₩1,788 | ₩1,655 | ₩1,695 | +2.42% | 94.6만 |
|---|
| 2026.06.26 | ₩1,641 | ₩1,721 | ₩1,614 | ₩1,668 | +1.63% | 685.2만 |
|---|
| 2026.06.25 | ₩1,721 | ₩1,788 | ₩1,614 | ₩1,614 | -6.20% | 126.8만 |
|---|
| 2026.06.24 | ₩1,681 | ₩1,761 | ₩1,655 | ₩1,681 | 0.00% | 97.6만 |
|---|
| 2026.06.23 | ₩1,735 | ₩1,775 | ₩1,655 | ₩1,668 | -3.85% | 71.2만 |
|---|
| 2026.06.22 | ₩1,708 | ₩1,908 | ₩1,695 | ₩1,735 | +1.56% | 107만 |
|---|
| 2026.06.18 | ₩1,601 | ₩1,721 | ₩1,601 | ₩1,614 | +0.83% | 96.1만 |
|---|
| 2026.06.17 | ₩1,668 | ₩1,761 | ₩1,548 | ₩1,574 | -5.60% | 161.4만 |
|---|
| 2026.06.16 | ₩1,935 | ₩1,948 | ₩1,681 | ₩1,681 | -13.10% | 172.6만 |
|---|
| 2026.06.15 | ₩2,095 | ₩2,135 | ₩1,895 | ₩1,895 | -9.55% | 128.6만 |
|---|
| 2026.06.12 | ₩2,148 | ₩2,175 | ₩2,055 | ₩2,055 | -4.35% | 80.6만 |
|---|
| 2026.06.11 | ₩2,001 | ₩2,188 | ₩1,935 | ₩2,122 | +6.00% | 130.6만 |
|---|
| 2026.06.10 | ₩2,015 | ₩2,081 | ₩1,935 | ₩1,975 | -1.99% | 119.8만 |
|---|
| 2026.06.09 | ₩2,001 | ₩2,108 | ₩1,988 | ₩2,041 | +2.00% | 136.4만 |
|---|
| 2026.06.08 | ₩1,988 | ₩2,055 | ₩1,935 | ₩2,001 | +0.67% | 85.5만 |
|---|
| 2026.06.05 | ₩2,015 | ₩2,135 | ₩1,855 | ₩2,001 | -0.66% | 281.7만 |
|---|
| 2026.06.04 | ₩1,868 | ₩2,135 | ₩1,868 | ₩2,068 | +10.71% | 172.2만 |
|---|
| 2026.06.03 | ₩2,001 | ₩2,068 | ₩1,801 | ₩1,868 | -6.67% | 250.3만 |
|---|
| 2026.06.02 | ₩1,975 | ₩2,135 | ₩1,961 | ₩2,015 | +2.03% | 271.2만 |
|---|
| 2026.06.01 | ₩2,375 | ₩2,388 | ₩1,868 | ₩1,975 | -16.85% | 592만 |
|---|
| 2026.05.29 | ₩2,495 | ₩2,548 | ₩2,428 | ₩2,535 | +1.60% | 78.4만 |
|---|
| 2026.05.28 | ₩2,428 | ₩2,468 | ₩2,362 | ₩2,455 | +1.10% | 85.8만 |
|---|
| 2026.05.27 | ₩2,562 | ₩2,642 | ₩2,402 | ₩2,415 | -5.73% | 105.7만 |
|---|
| 2026.05.26 | ₩2,428 | ₩2,669 | ₩2,415 | ₩2,589 | +6.59% | 183.2만 |
|---|
| 2026.05.22 | ₩2,415 | ₩2,428 | ₩2,242 | ₩2,375 | -1.66% | 126.2만 |
|---|
| 2026.05.21 | ₩2,468 | ₩2,535 | ₩2,388 | ₩2,388 | -3.24% | 154만 |
|---|
| 2026.05.20 | ₩2,295 | ₩2,508 | ₩2,282 | ₩2,455 | +6.98% | 176.8만 |
|---|
| 2026.05.19 | ₩2,255 | ₩2,655 | ₩2,242 | ₩2,348 | +4.14% | 314.3만 |
|---|
| 2026.05.18 | ₩2,228 | ₩2,255 | ₩2,148 | ₩2,255 | +1.20% | 111.5만 |
|---|
| 2026.05.15 | ₩2,202 | ₩2,295 | ₩2,188 | ₩2,228 | +1.21% | 88.3만 |
|---|
| 2026.05.14 | ₩2,268 | ₩2,322 | ₩2,188 | ₩2,308 | +1.76% | 53.9만 |
|---|
| 2026.05.13 | ₩2,215 | ₩2,282 | ₩2,188 | ₩2,255 | +1.81% | 67.3만 |
|---|
| 2026.05.12 | ₩2,188 | ₩2,228 | ₩2,148 | ₩2,188 | 0.00% | 61.5만 |
|---|
| 2026.05.11 | ₩2,202 | ₩2,228 | ₩2,148 | ₩2,175 | -1.21% | 57.9만 |
|---|
| 2026.05.08 | ₩2,148 | ₩2,242 | ₩2,148 | ₩2,188 | +1.86% | 45.1만 |
|---|
| 2026.05.07 | ₩2,228 | ₩2,268 | ₩2,135 | ₩2,135 | -4.19% | 44.7만 |
|---|
| 2026.05.06 | ₩2,188 | ₩2,282 | ₩2,135 | ₩2,242 | +2.44% | 105.3만 |
|---|
| 2026.05.05 | ₩2,228 | ₩2,282 | ₩2,135 | ₩2,148 | -3.59% | 82.6만 |
|---|
| 2026.05.04 | ₩2,282 | ₩2,282 | ₩2,202 | ₩2,202 | -3.51% | 92.3만 |
|---|
| 2026.05.01 | ₩2,335 | ₩2,335 | ₩2,242 | ₩2,282 | -2.29% | 42.5만 |
|---|
| 2026.04.30 | ₩2,188 | ₩2,335 | ₩2,188 | ₩2,308 | +5.49% | 71.6만 |
|---|
| 2026.04.29 | ₩2,308 | ₩2,308 | ₩2,135 | ₩2,162 | -6.36% | 47만 |
|---|
| 2026.04.28 | ₩2,295 | ₩2,322 | ₩2,242 | ₩2,242 | -2.33% | 53.3만 |
|---|
| 2026.04.27 | ₩2,295 | ₩2,348 | ₩2,282 | ₩2,295 | 0.00% | 42.4만 |
|---|
| 2026.04.24 | ₩2,255 | ₩2,295 | ₩2,202 | ₩2,295 | +1.78% | 41.2만 |
|---|
| 2026.04.23 | ₩2,282 | ₩2,348 | ₩2,202 | ₩2,228 | -2.34% | 39.5만 |
|---|
| 2026.04.22 | ₩2,242 | ₩2,348 | ₩2,242 | ₩2,308 | +2.98% | 57.3만 |
|---|
| 2026.04.21 | ₩2,362 | ₩2,402 | ₩2,202 | ₩2,202 | -6.78% | 81.5만 |
|---|
| 2026.04.20 | ₩2,362 | ₩2,428 | ₩2,308 | ₩2,375 | +0.56% | 71.4만 |
|---|
| 2026.04.17 | ₩2,308 | ₩2,442 | ₩2,308 | ₩2,402 | +4.05% | 127.4만 |
|---|
| 2026.04.16 | ₩2,255 | ₩2,308 | ₩2,202 | ₩2,255 | 0.00% | 66.8만 |
|---|
| 2026.04.15 | ₩2,188 | ₩2,282 | ₩2,188 | ₩2,268 | +3.66% | 107.5만 |
|---|
| 2026.04.14 | ₩2,162 | ₩2,228 | ₩2,095 | ₩2,175 | +0.62% | 90.2만 |
|---|
| 2026.04.13 | ₩2,095 | ₩2,175 | ₩2,081 | ₩2,122 | +1.27% | 89.1만 |
|---|
| 2026.04.10 | ₩2,175 | ₩2,215 | ₩2,081 | ₩2,108 | -3.07% | 69.8만 |
|---|
| 2026.04.09 | ₩2,108 | ₩2,255 | ₩2,068 | ₩2,228 | +5.70% | 102.3만 |
|---|
| 2026.04.08 | ₩2,122 | ₩2,162 | ₩2,055 | ₩2,081 | -1.89% | 88.5만 |
|---|
| 2026.04.07 | ₩2,108 | ₩2,135 | ₩2,055 | ₩2,081 | -1.27% | 92.2만 |
|---|
| 2026.04.06 | ₩2,108 | ₩2,188 | ₩2,108 | ₩2,108 | 0.00% | 61.6만 |
|---|
| 2026.04.02 | ₩2,135 | ₩2,135 | ₩2,068 | ₩2,108 | -1.25% | 52.9만 |
|---|
| 2026.04.01 | ₩2,215 | ₩2,295 | ₩2,148 | ₩2,148 | -3.01% | 77.5만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,202 | ₩2,095 | ₩2,162 | +3.18% | 59.6만 |
|---|
| 2026.03.30 | ₩2,135 | ₩2,135 | ₩2,068 | ₩2,068 | -3.13% | 69.3만 |
|---|
| 2026.03.27 | ₩2,215 | ₩2,215 | ₩2,068 | ₩2,068 | -6.63% | 65.3만 |
|---|
| 2026.03.26 | ₩2,295 | ₩2,348 | ₩2,228 | ₩2,228 | -2.91% | 58.5만 |
|---|
| 2026.03.25 | ₩2,348 | ₩2,402 | ₩2,282 | ₩2,308 | -1.70% | 43.6만 |
|---|
| 2026.03.24 | ₩2,375 | ₩2,375 | ₩2,255 | ₩2,308 | -2.81% | 50.1만 |
|---|
| 2026.03.23 | ₩2,495 | ₩2,495 | ₩2,348 | ₩2,375 | -4.81% | 43.4만 |
|---|
| 2026.03.20 | ₩2,428 | ₩2,495 | ₩2,375 | ₩2,402 | -1.10% | 42.9만 |
|---|
| 2026.03.19 | ₩2,402 | ₩2,468 | ₩2,308 | ₩2,428 | +1.11% | 71.8만 |
|---|
| 2026.03.18 | ₩2,562 | ₩2,562 | ₩2,402 | ₩2,415 | -5.73% | 55만 |
|---|
| 2026.03.17 | ₩2,602 | ₩2,655 | ₩2,508 | ₩2,562 | -1.54% | 61.1만 |
|---|
| 2026.03.16 | ₩2,522 | ₩2,562 | ₩2,482 | ₩2,535 | +0.53% | 48.4만 |
|---|
| 2026.03.13 | ₩2,562 | ₩2,642 | ₩2,428 | ₩2,482 | -3.12% | 35.3만 |
|---|
| 2026.03.12 | ₩2,615 | ₩2,615 | ₩2,455 | ₩2,548 | -2.55% | 72.4만 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,695 | ₩2,548 | ₩2,682 | +1.01% | 59.7만 |
|---|
| 2026.03.10 | ₩2,655 | ₩2,749 | ₩2,602 | ₩2,695 | +1.51% | 55.7만 |
|---|
| 2026.03.09 | ₩2,402 | ₩2,682 | ₩2,388 | ₩2,655 | +10.56% | 106.2만 |
|---|
| 2026.03.06 | ₩2,468 | ₩2,575 | ₩2,428 | ₩2,508 | +1.62% | 42.9만 |
|---|
| 2026.03.05 | ₩2,642 | ₩2,642 | ₩2,415 | ₩2,495 | -5.56% | 54.9만 |
|---|
| 2026.03.04 | ₩2,535 | ₩2,682 | ₩2,495 | ₩2,642 | +4.21% | 70.7만 |
|---|
| 2026.03.03 | ₩2,535 | ₩2,575 | ₩2,428 | ₩2,522 | -0.53% | 71.6만 |
|---|
| 2026.03.02 | ₩2,522 | ₩2,615 | ₩2,442 | ₩2,589 | +2.65% | 79.6만 |
|---|
| 2026.02.27 | ₩2,602 | ₩2,695 | ₩2,535 | ₩2,589 | -0.51% | 85.8만 |
|---|
| 2026.02.26 | ₩2,615 | ₩2,735 | ₩2,522 | ₩2,615 | 0.00% | 122만 |
|---|
| 2026.02.25 | ₩2,348 | ₩2,615 | ₩2,322 | ₩2,548 | +8.52% | 245만 |
|---|
| 2026.02.24 | ₩2,095 | ₩2,322 | ₩2,081 | ₩2,268 | +8.28% | 98.8만 |
|---|
| 2026.02.23 | ₩2,122 | ₩2,188 | ₩2,055 | ₩2,081 | -1.89% | 76.3만 |
|---|
| 2026.02.20 | ₩2,175 | ₩2,228 | ₩2,148 | ₩2,148 | -1.23% | 44만 |
|---|
| 2026.02.19 | ₩2,081 | ₩2,202 | ₩2,068 | ₩2,175 | +4.49% | 40.6만 |
|---|
| 2026.02.18 | ₩2,081 | ₩2,162 | ₩2,068 | ₩2,081 | 0.00% | 42.2만 |
|---|
| 2026.02.17 | ₩2,122 | ₩2,162 | ₩2,068 | ₩2,081 | -1.89% | 45.7만 |
|---|
| 2026.02.13 | ₩2,108 | ₩2,242 | ₩2,108 | ₩2,135 | +1.27% | 58.3만 |
|---|
| 2026.02.12 | ₩2,162 | ₩2,162 | ₩2,068 | ₩2,108 | -2.47% | 40.6만 |
|---|
| 2026.02.11 | ₩2,081 | ₩2,148 | ₩2,041 | ₩2,135 | +2.56% | 56만 |
|---|
| 2026.02.10 | ₩2,122 | ₩2,188 | ₩2,068 | ₩2,068 | -2.52% | 69.5만 |
|---|
| 2026.02.09 | ₩2,108 | ₩2,162 | ₩2,041 | ₩2,108 | 0.00% | 46.8만 |
|---|
| 2026.02.06 | ₩2,015 | ₩2,162 | ₩2,001 | ₩2,135 | +5.96% | 92.7만 |
|---|
| 2026.02.05 | ₩2,108 | ₩2,108 | ₩1,975 | ₩1,975 | -6.33% | 96.5만 |
|---|
| 2026.02.04 | ₩2,282 | ₩2,295 | ₩2,068 | ₩2,108 | -7.60% | 155.8만 |
|---|
| 2026.02.03 | ₩2,268 | ₩2,335 | ₩2,202 | ₩2,242 | -1.18% | 108.8만 |
|---|
| 2026.02.02 | ₩2,335 | ₩2,348 | ₩2,215 | ₩2,282 | -2.29% | 123.1만 |
|---|
| 2026.01.30 | ₩2,215 | ₩2,348 | ₩2,108 | ₩2,335 | +5.42% | 220.5만 |
|---|
| 2026.01.29 | ₩2,255 | ₩2,442 | ₩2,148 | ₩2,162 | -4.14% | 339.3만 |
|---|
| 2026.01.28 | ₩2,709 | ₩2,709 | ₩2,162 | ₩2,162 | -20.20% | 720.5만 |
|---|
| 2026.01.27 | ₩2,762 | ₩2,802 | ₩2,468 | ₩2,669 | -3.38% | 1128만 |
|---|
| 2026.01.26 | ₩3,843 | ₩3,949 | ₩3,736 | ₩3,923 | +2.08% | 61.7만 |
|---|
| 2026.01.23 | ₩3,949 | ₩4,070 | ₩3,843 | ₩3,869 | -2.03% | 40.9만 |
|---|
| 2026.01.22 | ₩3,856 | ₩4,016 | ₩3,816 | ₩3,963 | +2.77% | 64.2만 |
|---|
| 2026.01.21 | ₩3,789 | ₩3,869 | ₩3,709 | ₩3,856 | +1.76% | 34.8만 |
|---|
| 2026.01.20 | ₩3,696 | ₩3,803 | ₩3,629 | ₩3,749 | +1.44% | 53만 |
|---|
| 2026.01.16 | ₩3,736 | ₩4,030 | ₩3,709 | ₩3,843 | +2.86% | 77.3만 |
|---|
| 2026.01.15 | ₩3,736 | ₩3,789 | ₩3,629 | ₩3,723 | -0.36% | 40.6만 |
|---|
| 2026.01.14 | ₩3,829 | ₩3,829 | ₩3,669 | ₩3,749 | -2.09% | 57.3만 |
|---|
| 2026.01.13 | ₩3,843 | ₩3,869 | ₩3,709 | ₩3,829 | -0.35% | 47.1만 |
|---|
| 2026.01.12 | ₩4,110 | ₩4,110 | ₩3,763 | ₩3,829 | -6.82% | 83.9만 |
|---|
| 2026.01.09 | ₩4,256 | ₩4,403 | ₩4,096 | ₩4,110 | -3.45% | 105.4만 |
|---|
| 2026.01.08 | ₩4,190 | ₩4,403 | ₩4,136 | ₩4,230 | +0.96% | 136.2만 |
|---|
| 2026.01.07 | ₩3,963 | ₩4,403 | ₩3,963 | ₩4,283 | +8.08% | 176.4만 |
|---|
| 2026.01.06 | ₩3,776 | ₩3,976 | ₩3,616 | ₩3,963 | +4.95% | 136.2만 |
|---|
| 2026.01.05 | ₩3,589 | ₩3,869 | ₩3,522 | ₩3,789 | +5.58% | 95.1만 |
|---|
| 2026.01.02 | ₩3,736 | ₩3,803 | ₩3,482 | ₩3,549 | -5.00% | 59.9만 |
|---|
| 2025.12.31 | ₩3,803 | ₩3,896 | ₩3,723 | ₩3,749 | -1.40% | 69.2만 |
|---|
| 2025.12.30 | ₩3,963 | ₩3,963 | ₩3,816 | ₩3,829 | -3.37% | 53.3만 |
|---|
| 2025.12.29 | ₩4,163 | ₩4,176 | ₩3,869 | ₩3,936 | -5.45% | 102만 |
|---|
| 2025.12.26 | ₩4,123 | ₩4,416 | ₩4,123 | ₩4,230 | +2.59% | 117.2만 |
|---|
| 2025.12.24 | ₩3,869 | ₩4,323 | ₩3,843 | ₩4,243 | +9.66% | 136.3만 |
|---|
| 2025.12.23 | ₩3,883 | ₩3,909 | ₩3,776 | ₩3,883 | 0.00% | 100.3만 |
|---|
| 2025.12.22 | ₩3,389 | ₩3,936 | ₩3,362 | ₩3,896 | +14.96% | 231.2만 |
|---|
| 2025.12.19 | ₩3,336 | ₩3,429 | ₩3,336 | ₩3,429 | +2.80% | 90.1만 |
|---|
| 2025.12.18 | ₩3,256 | ₩3,402 | ₩3,256 | ₩3,336 | +2.46% | 141.9만 |
|---|
| 2025.12.17 | ₩3,189 | ₩3,349 | ₩3,189 | ₩3,216 | +0.84% | 71.1만 |
|---|
| 2025.12.16 | ₩3,189 | ₩3,269 | ₩3,149 | ₩3,202 | +0.42% | 97.3만 |
|---|
| 2025.12.15 | ₩3,216 | ₩3,269 | ₩3,096 | ₩3,216 | 0.00% | 156.3만 |
|---|
| 2025.12.12 | ₩3,322 | ₩3,336 | ₩3,162 | ₩3,189 | -4.02% | 75.4만 |
|---|
| 2025.12.11 | ₩3,256 | ₩3,456 | ₩3,242 | ₩3,309 | +1.64% | 133만 |
|---|
| 2025.12.10 | ₩3,189 | ₩3,282 | ₩3,122 | ₩3,269 | +2.51% | 87.1만 |
|---|
| 2025.12.09 | ₩3,056 | ₩3,322 | ₩3,042 | ₩3,216 | +5.24% | 192.3만 |
|---|
| 2025.12.08 | ₩2,855 | ₩3,162 | ₩2,815 | ₩3,122 | +9.35% | 191.6만 |
|---|
| 2025.12.05 | ₩2,895 | ₩2,949 | ₩2,789 | ₩2,815 | -2.76% | 42만 |
|---|
| 2025.12.04 | ₩2,815 | ₩2,935 | ₩2,802 | ₩2,882 | +2.37% | 42.2만 |
|---|
| 2025.12.03 | ₩2,735 | ₩2,869 | ₩2,709 | ₩2,842 | +3.90% | 83.8만 |
|---|
| 2025.12.02 | ₩2,895 | ₩2,922 | ₩2,722 | ₩2,722 | -5.99% | 95.6만 |
|---|
| 2025.12.01 | ₩3,015 | ₩3,015 | ₩2,882 | ₩2,895 | -3.98% | 47.2만 |
|---|
| 2025.11.28 | ₩3,122 | ₩3,122 | ₩3,002 | ₩3,042 | -2.56% | 34만 |
|---|
| 2025.11.26 | ₩2,802 | ₩3,162 | ₩2,789 | ₩3,122 | +11.43% | 100.8만 |
|---|
| 2025.11.25 | ₩2,802 | ₩2,829 | ₩2,762 | ₩2,815 | +0.48% | 46.4만 |
|---|
| 2025.11.24 | ₩2,709 | ₩2,815 | ₩2,709 | ₩2,775 | +2.46% | 53.6만 |
|---|
| 2025.11.21 | ₩2,615 | ₩2,722 | ₩2,535 | ₩2,709 | +3.57% | 123.5만 |
|---|
| 2025.11.20 | ₩2,709 | ₩2,802 | ₩2,602 | ₩2,615 | -3.45% | 85.1만 |
|---|
| 2025.11.19 | ₩2,695 | ₩2,749 | ₩2,615 | ₩2,669 | -0.99% | 83.1만 |
|---|
| 2025.11.18 | ₩2,815 | ₩2,815 | ₩2,655 | ₩2,722 | -3.32% | 105.7만 |
|---|
| 2025.11.17 | ₩2,802 | ₩2,895 | ₩2,722 | ₩2,749 | -1.90% | 86.3만 |
|---|
| 2025.11.14 | ₩2,855 | ₩2,922 | ₩2,789 | ₩2,842 | -0.47% | 81.4만 |
|---|
| 2025.11.13 | ₩2,989 | ₩3,002 | ₩2,855 | ₩2,869 | -4.02% | 92.1만 |
|---|
| 2025.11.12 | ₩3,069 | ₩3,082 | ₩2,962 | ₩2,989 | -2.61% | 33.9만 |
|---|
| 2025.11.11 | ₩2,949 | ₩3,082 | ₩2,949 | ₩3,056 | +3.62% | 34.8만 |
|---|
| 2025.11.10 | ₩2,949 | ₩3,042 | ₩2,895 | ₩2,975 | +0.90% | 64.6만 |
|---|
| 2025.11.07 | ₩2,922 | ₩3,109 | ₩2,749 | ₩2,922 | 0.00% | 140.1만 |
|---|
| 2025.11.06 | ₩2,989 | ₩3,056 | ₩2,922 | ₩3,002 | +0.45% | 61.3만 |
|---|
| 2025.11.05 | ₩2,962 | ₩3,029 | ₩2,922 | ₩2,989 | +0.90% | 65.2만 |
|---|
| 2025.11.04 | ₩3,042 | ₩3,042 | ₩2,935 | ₩2,962 | -2.63% | 62만 |
|---|
| 2025.11.03 | ₩3,136 | ₩3,136 | ₩3,002 | ₩3,082 | -1.70% | 58만 |
|---|
| 2025.10.31 | ₩2,949 | ₩3,149 | ₩2,935 | ₩3,136 | +6.33% | 63만 |
|---|
| 2025.10.30 | ₩2,949 | ₩3,042 | ₩2,949 | ₩2,975 | +0.90% | 64.8만 |
|---|
| 2025.10.29 | ₩3,082 | ₩3,082 | ₩2,949 | ₩2,989 | -3.03% | 62.8만 |
|---|
| 2025.10.28 | ₩3,136 | ₩3,176 | ₩3,042 | ₩3,069 | -2.13% | 105.2만 |
|---|
| 2025.10.27 | ₩3,015 | ₩3,109 | ₩2,989 | ₩3,056 | +1.33% | 99.7만 |
|---|
| 2025.10.24 | ₩2,962 | ₩3,002 | ₩2,909 | ₩2,975 | +0.45% | 78.8만 |
|---|
| 2025.10.23 | ₩2,869 | ₩2,989 | ₩2,869 | ₩2,949 | +2.79% | 47.1만 |
|---|
| 2025.10.22 | ₩2,962 | ₩2,975 | ₩2,802 | ₩2,882 | -2.70% | 69만 |
|---|
| 2025.10.21 | ₩3,002 | ₩3,029 | ₩2,882 | ₩2,975 | -0.89% | 77.2만 |
|---|
| 2025.10.20 | ₩2,989 | ₩3,109 | ₩2,962 | ₩3,042 | +1.79% | 88.9만 |
|---|
| 2025.10.17 | ₩2,989 | ₩3,015 | ₩2,882 | ₩2,922 | -2.23% | 78.2만 |
|---|
| 2025.10.16 | ₩3,202 | ₩3,242 | ₩2,989 | ₩2,989 | -6.67% | 81만 |
|---|
| 2025.10.15 | ₩3,056 | ₩3,282 | ₩3,056 | ₩3,216 | +5.24% | 137만 |
|---|
| 2025.10.14 | ₩3,002 | ₩3,056 | ₩2,935 | ₩3,029 | +0.89% | 55.2만 |
|---|
| 2025.10.13 | ₩2,989 | ₩3,042 | ₩2,962 | ₩3,015 | +0.89% | 38.2만 |
|---|
| 2025.10.10 | ₩3,176 | ₩3,176 | ₩2,949 | ₩2,949 | -7.14% | 93.8만 |
|---|