시장 데이터를 불러오는 중
전체 종목
카디올 테라퓨틱스 과거 주가
Cardiol Therapeutics Inc. - Class A Common Shares · CRDL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardiol Therapeutics Inc. - Class A Common Shares · CRDL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,766 | ₩1,771 | ₩1,646 | ₩1,646 | -6.82% | 126.2만 |
| 2026.10.08 | ₩1,726 | ₩1,793 | ₩1,686 | ₩1,739 | +0.78% | 92.5만 |
| 2026.10.07 | ₩1,753 | ₩1,845 | ₩1,712 | ₩1,766 | +0.76% | 375.1만 |
| 2026.10.06 | ₩1,779 | ₩1,833 | ₩1,712 | ₩1,753 | -1.50% | 471만 |
| 2026.10.05 | ₩1,873 | ₩1,873 | ₩1,712 | ₩1,766 | -5.71% | 296.1만 |
| 2026.10.02 | ₩2,141 | ₩2,194 | ₩1,873 | ₩1,886 | -11.88% | 359.1만 |
| 2026.10.01 | ₩2,154 | ₩2,205 | ₩2,034 | ₩2,087 | -3.11% | 182.9만 |
| 2026.09.30 | ₩2,274 | ₩2,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,221 |
| -2.35% |
| 46.1만 |
| 2026.09.29 | ₩2,248 | ₩2,281 | ₩2,234 | ₩2,261 | +0.60% | 67.8만 |
|---|
| 2026.09.28 | ₩2,261 | ₩2,274 | ₩2,214 | ₩2,261 | 0.00% | 76.4만 |
|---|
| 2026.09.25 | ₩2,341 | ₩2,341 | ₩2,234 | ₩2,288 | -2.29% | 101만 |
|---|
| 2026.09.24 | ₩2,301 | ₩2,328 | ₩2,221 | ₩2,315 | +0.58% | 107.8만 |
|---|
| 2026.09.23 | ₩2,488 | ₩2,562 | ₩2,301 | ₩2,368 | -4.84% | 211.2만 |
|---|
| 2026.09.22 | ₩2,488 | ₩2,616 | ₩2,482 | ₩2,529 | +1.61% | 71.8만 |
|---|
| 2026.09.21 | ₩2,542 | ₩2,581 | ₩2,435 | ₩2,488 | -2.11% | 101.3만 |
|---|
| 2026.09.18 | ₩2,515 | ₩2,649 | ₩2,455 | ₩2,509 | -0.27% | 97.4만 |
|---|
| 2026.09.17 | ₩2,555 | ₩2,582 | ₩2,475 | ₩2,488 | -2.62% | 58.3만 |
|---|
| 2026.09.16 | ₩2,475 | ₩2,542 | ₩2,422 | ₩2,542 | +2.70% | 158만 |
|---|
| 2026.09.15 | ₩2,622 | ₩2,646 | ₩2,442 | ₩2,475 | -5.61% | 116.5만 |
|---|
| 2026.09.14 | ₩2,649 | ₩2,729 | ₩2,609 | ₩2,662 | +0.51% | 137.3만 |
|---|
| 2026.09.11 | ₩2,716 | ₩2,780 | ₩2,602 | ₩2,669 | -1.72% | 124.3만 |
|---|
| 2026.09.10 | ₩2,957 | ₩2,997 | ₩2,642 | ₩2,649 | -10.41% | 177.2만 |
|---|
| 2026.09.09 | ₩2,970 | ₩3,131 | ₩2,957 | ₩3,057 | +2.93% | 196.8만 |
|---|
| 2026.09.08 | ₩2,943 | ₩2,997 | ₩2,890 | ₩2,970 | +0.91% | 124.5만 |
|---|
| 2026.09.04 | ₩2,890 | ₩2,969 | ₩2,836 | ₩2,943 | +1.85% | 109.9만 |
|---|
| 2026.09.03 | ₩2,917 | ₩2,943 | ₩2,789 | ₩2,890 | -0.92% | 97.6만 |
|---|
| 2026.09.02 | ₩2,890 | ₩2,990 | ₩2,803 | ₩2,903 | +0.46% | 217.5만 |
|---|
| 2026.09.01 | ₩2,595 | ₩2,930 | ₩2,582 | ₩2,876 | +10.82% | 212.5만 |
|---|
| 2026.08.31 | ₩2,569 | ₩2,649 | ₩2,515 | ₩2,642 | +2.86% | 78만 |
|---|
| 2026.08.28 | ₩2,756 | ₩2,827 | ₩2,542 | ₩2,595 | -5.83% | 165.9만 |
|---|
| 2026.08.27 | ₩2,796 | ₩2,903 | ₩2,723 | ₩2,756 | -1.44% | 183.5만 |
|---|
| 2026.08.26 | ₩2,716 | ₩3,044 | ₩2,689 | ₩2,863 | +5.42% | 452.7만 |
|---|
| 2026.08.25 | ₩2,529 | ₩2,703 | ₩2,488 | ₩2,676 | +5.82% | 216.5만 |
|---|
| 2026.08.24 | ₩2,515 | ₩2,515 | ₩2,356 | ₩2,488 | -1.06% | 101.2만 |
|---|
| 2026.08.21 | ₩2,582 | ₩2,585 | ₩2,482 | ₩2,488 | -3.63% | 75.3만 |
|---|
| 2026.08.20 | ₩2,622 | ₩2,669 | ₩2,448 | ₩2,522 | -3.83% | 152.7만 |
|---|
| 2026.08.19 | ₩2,569 | ₩2,629 | ₩2,488 | ₩2,622 | +2.08% | 175.4만 |
|---|
| 2026.08.18 | ₩2,435 | ₩2,542 | ₩2,321 | ₩2,535 | +4.12% | 159.7만 |
|---|
| 2026.08.17 | ₩2,315 | ₩2,595 | ₩2,315 | ₩2,408 | +4.05% | 233.5만 |
|---|
| 2026.08.14 | ₩2,315 | ₩2,435 | ₩2,208 | ₩2,408 | +4.05% | 172.6만 |
|---|
| 2026.08.13 | ₩1,993 | ₩2,368 | ₩1,993 | ₩2,288 | +14.77% | 214.1만 |
|---|
| 2026.08.12 | ₩2,020 | ₩2,034 | ₩1,913 | ₩2,034 | +0.66% | 79.1만 |
|---|
| 2026.08.11 | ₩1,993 | ₩2,047 | ₩1,933 | ₩2,007 | +0.67% | 77.6만 |
|---|
| 2026.08.10 | ₩1,927 | ₩2,007 | ₩1,846 | ₩1,967 | +2.08% | 152만 |
|---|
| 2026.08.07 | ₩1,820 | ₩1,906 | ₩1,806 | ₩1,900 | +4.41% | 32.7만 |
|---|
| 2026.08.06 | ₩1,766 | ₩1,853 | ₩1,759 | ₩1,820 | +3.03% | 79만 |
|---|
| 2026.08.05 | ₩1,820 | ₩1,846 | ₩1,753 | ₩1,793 | -1.47% | 106.8만 |
|---|
| 2026.08.04 | ₩1,739 | ₩1,833 | ₩1,706 | ₩1,820 | +4.62% | 153.6만 |
|---|
| 2026.08.03 | ₩1,726 | ₩1,779 | ₩1,619 | ₩1,753 | +1.55% | 77.9만 |
|---|
| 2026.07.31 | ₩1,646 | ₩1,726 | ₩1,605 | ₩1,699 | +3.25% | 114.7만 |
|---|
| 2026.07.30 | ₩1,552 | ₩1,659 | ₩1,525 | ₩1,619 | +4.31% | 89.8만 |
|---|
| 2026.07.29 | ₩1,605 | ₩1,619 | ₩1,532 | ₩1,539 | -4.17% | 91.6만 |
|---|
| 2026.07.28 | ₩1,552 | ₩1,639 | ₩1,486 | ₩1,605 | +3.45% | 99.2만 |
|---|
| 2026.07.27 | ₩1,605 | ₩1,619 | ₩1,539 | ₩1,545 | -3.75% | 55.2만 |
|---|
| 2026.07.24 | ₩1,646 | ₩1,672 | ₩1,539 | ₩1,579 | -4.07% | 68만 |
|---|
| 2026.07.23 | ₩1,675 | ₩1,766 | ₩1,626 | ₩1,646 | -1.76% | 98.8만 |
|---|
| 2026.07.22 | ₩1,699 | ₩1,726 | ₩1,647 | ₩1,712 | +0.79% | 48.4만 |
|---|
| 2026.07.21 | ₩1,659 | ₩1,739 | ₩1,632 | ₩1,659 | 0.00% | 73.2만 |
|---|
| 2026.07.20 | ₩1,646 | ₩1,726 | ₩1,565 | ₩1,652 | +0.41% | 89.3만 |
|---|
| 2026.07.17 | ₩1,712 | ₩1,712 | ₩1,579 | ₩1,619 | -5.47% | 141.6만 |
|---|
| 2026.07.16 | ₩1,472 | ₩1,733 | ₩1,432 | ₩1,646 | +11.82% | 214.7만 |
|---|
| 2026.07.15 | ₩1,539 | ₩1,576 | ₩1,445 | ₩1,485 | -3.48% | 71.9만 |
|---|
| 2026.07.14 | ₩1,445 | ₩1,605 | ₩1,411 | ₩1,539 | +6.48% | 333.4만 |
|---|
| 2026.07.13 | ₩1,351 | ₩1,458 | ₩1,338 | ₩1,418 | +4.95% | 127.3만 |
|---|
| 2026.07.10 | ₩1,338 | ₩1,378 | ₩1,279 | ₩1,351 | +1.00% | 36.2만 |
|---|
| 2026.07.09 | ₩1,351 | ₩1,365 | ₩1,325 | ₩1,327 | -1.78% | 36.5만 |
|---|
| 2026.07.08 | ₩1,338 | ₩1,365 | ₩1,311 | ₩1,338 | 0.00% | 36.6만 |
|---|
| 2026.07.07 | ₩1,432 | ₩1,445 | ₩1,338 | ₩1,351 | -5.61% | 53.7만 |
|---|
| 2026.07.06 | ₩1,432 | ₩1,478 | ₩1,411 | ₩1,432 | 0.00% | 53.3만 |
|---|
| 2026.07.02 | ₩1,391 | ₩1,458 | ₩1,391 | ₩1,405 | +0.96% | 41.3만 |
|---|
| 2026.07.01 | ₩1,418 | ₩1,458 | ₩1,391 | ₩1,405 | -0.94% | 31.5만 |
|---|
| 2026.06.30 | ₩1,378 | ₩1,432 | ₩1,378 | ₩1,418 | +2.91% | 30.3만 |
|---|
| 2026.06.29 | ₩1,405 | ₩1,425 | ₩1,365 | ₩1,378 | -1.90% | 34.2만 |
|---|
| 2026.06.26 | ₩1,338 | ₩1,418 | ₩1,338 | ₩1,391 | +4.00% | 44만 |
|---|
| 2026.06.25 | ₩1,405 | ₩1,472 | ₩1,391 | ₩1,391 | -0.95% | 52.1만 |
|---|
| 2026.06.24 | ₩1,405 | ₩1,425 | ₩1,378 | ₩1,378 | -1.90% | 33.8만 |
|---|
| 2026.06.23 | ₩1,418 | ₩1,465 | ₩1,405 | ₩1,405 | -0.94% | 21.8만 |
|---|
| 2026.06.22 | ₩1,405 | ₩1,432 | ₩1,405 | ₩1,418 | +0.95% | 28.1만 |
|---|
| 2026.06.18 | ₩1,418 | ₩1,445 | ₩1,398 | ₩1,418 | 0.00% | 25.9만 |
|---|
| 2026.06.17 | ₩1,445 | ₩1,472 | ₩1,405 | ₩1,418 | -1.85% | 35.4만 |
|---|
| 2026.06.16 | ₩1,391 | ₩1,418 | ₩1,365 | ₩1,418 | +1.92% | 36.9만 |
|---|
| 2026.06.15 | ₩1,378 | ₩1,445 | ₩1,378 | ₩1,405 | +1.94% | 25.1만 |
|---|
| 2026.06.12 | ₩1,432 | ₩1,445 | ₩1,378 | ₩1,378 | -3.74% | 28.8만 |
|---|
| 2026.06.11 | ₩1,405 | ₩1,432 | ₩1,371 | ₩1,432 | +1.90% | 25.5만 |
|---|
| 2026.06.10 | ₩1,472 | ₩1,498 | ₩1,385 | ₩1,405 | -4.55% | 37.6만 |
|---|
| 2026.06.09 | ₩1,472 | ₩1,478 | ₩1,405 | ₩1,445 | -1.82% | 33.4만 |
|---|
| 2026.06.08 | ₩1,498 | ₩1,525 | ₩1,445 | ₩1,445 | -3.57% | 34.5만 |
|---|
| 2026.06.05 | ₩1,498 | ₩1,552 | ₩1,465 | ₩1,485 | -0.89% | 42.7만 |
|---|
| 2026.06.04 | ₩1,485 | ₩1,579 | ₩1,458 | ₩1,539 | +3.60% | 47.5만 |
|---|
| 2026.06.03 | ₩1,498 | ₩1,539 | ₩1,472 | ₩1,498 | 0.00% | 81.9만 |
|---|
| 2026.06.02 | ₩1,632 | ₩1,632 | ₩1,539 | ₩1,539 | -5.74% | 41.5만 |
|---|
| 2026.06.01 | ₩1,632 | ₩1,692 | ₩1,605 | ₩1,632 | 0.00% | 41.4만 |
|---|
| 2026.05.29 | ₩1,726 | ₩1,739 | ₩1,619 | ₩1,632 | -5.43% | 33.5만 |
|---|
| 2026.05.28 | ₩1,699 | ₩1,746 | ₩1,699 | ₩1,712 | +0.79% | 18.3만 |
|---|
| 2026.05.27 | ₩1,726 | ₩1,786 | ₩1,712 | ₩1,712 | -0.78% | 33.5만 |
|---|
| 2026.05.26 | ₩1,779 | ₩1,806 | ₩1,739 | ₩1,739 | -2.26% | 33만 |
|---|
| 2026.05.22 | ₩1,766 | ₩1,840 | ₩1,759 | ₩1,766 | 0.00% | 28.1만 |
|---|
| 2026.05.21 | ₩1,726 | ₩1,779 | ₩1,712 | ₩1,753 | +1.55% | 28.9만 |
|---|
| 2026.05.20 | ₩1,699 | ₩1,746 | ₩1,692 | ₩1,739 | +2.36% | 26만 |
|---|
| 2026.05.19 | ₩1,712 | ₩1,750 | ₩1,672 | ₩1,686 | -1.56% | 23.5만 |
|---|
| 2026.05.18 | ₩1,779 | ₩1,779 | ₩1,686 | ₩1,712 | -3.76% | 44.2만 |
|---|
| 2026.05.15 | ₩1,793 | ₩1,806 | ₩1,726 | ₩1,766 | -1.49% | 47.4만 |
|---|
| 2026.05.14 | ₩1,833 | ₩1,873 | ₩1,753 | ₩1,833 | 0.00% | 53.2만 |
|---|
| 2026.05.13 | ₩1,793 | ₩1,873 | ₩1,779 | ₩1,820 | +1.49% | 51.6만 |
|---|
| 2026.05.12 | ₩1,779 | ₩1,806 | ₩1,739 | ₩1,806 | +1.50% | 35.9만 |
|---|
| 2026.05.11 | ₩1,779 | ₩1,860 | ₩1,766 | ₩1,786 | +0.38% | 37.1만 |
|---|
| 2026.05.08 | ₩1,779 | ₩1,786 | ₩1,712 | ₩1,766 | -0.75% | 57.9만 |
|---|
| 2026.05.07 | ₩1,739 | ₩1,806 | ₩1,699 | ₩1,739 | 0.00% | 45만 |
|---|
| 2026.05.06 | ₩1,739 | ₩1,799 | ₩1,699 | ₩1,766 | +1.54% | 38.6만 |
|---|
| 2026.05.05 | ₩1,766 | ₩1,820 | ₩1,712 | ₩1,753 | -0.76% | 43.8만 |
|---|
| 2026.05.04 | ₩1,833 | ₩1,833 | ₩1,766 | ₩1,779 | -2.92% | 58.2만 |
|---|
| 2026.05.01 | ₩1,820 | ₩1,846 | ₩1,786 | ₩1,833 | +0.74% | 16.4만 |
|---|
| 2026.04.30 | ₩1,753 | ₩1,866 | ₩1,739 | ₩1,846 | +5.34% | 40.2만 |
|---|
| 2026.04.29 | ₩1,820 | ₩1,833 | ₩1,712 | ₩1,753 | -3.68% | 56.5만 |
|---|
| 2026.04.28 | ₩1,886 | ₩1,900 | ₩1,799 | ₩1,833 | -2.84% | 40.5만 |
|---|
| 2026.04.27 | ₩1,900 | ₩1,980 | ₩1,836 | ₩1,873 | -1.41% | 29.4만 |
|---|
| 2026.04.24 | ₩1,833 | ₩1,927 | ₩1,793 | ₩1,873 | +2.19% | 81.9만 |
|---|
| 2026.04.23 | ₩2,054 | ₩2,054 | ₩1,813 | ₩1,820 | -11.40% | 85.3만 |
|---|
| 2026.04.22 | ₩2,181 | ₩2,288 | ₩2,020 | ₩2,020 | -7.36% | 117만 |
|---|
| 2026.04.21 | ₩2,047 | ₩2,268 | ₩2,027 | ₩2,181 | +6.54% | 240.1만 |
|---|
| 2026.04.20 | ₩2,020 | ₩2,074 | ₩1,953 | ₩2,020 | 0.00% | 83.3만 |
|---|
| 2026.04.17 | ₩1,913 | ₩2,034 | ₩1,860 | ₩2,020 | +5.59% | 135.7만 |
|---|
| 2026.04.16 | ₩1,913 | ₩1,927 | ₩1,820 | ₩1,886 | -1.40% | 33.1만 |
|---|
| 2026.04.15 | ₩1,860 | ₩1,927 | ₩1,840 | ₩1,913 | +2.88% | 44.4만 |
|---|
| 2026.04.14 | ₩1,806 | ₩1,953 | ₩1,806 | ₩1,873 | +3.70% | 78.8만 |
|---|
| 2026.04.13 | ₩1,846 | ₩1,886 | ₩1,766 | ₩1,820 | -1.45% | 25.1만 |
|---|
| 2026.04.10 | ₩1,846 | ₩1,927 | ₩1,833 | ₩1,846 | 0.00% | 45.3만 |
|---|
| 2026.04.09 | ₩1,726 | ₩1,846 | ₩1,726 | ₩1,846 | +6.98% | 73.8만 |
|---|
| 2026.04.08 | ₩1,927 | ₩1,927 | ₩1,726 | ₩1,726 | -10.42% | 61.1만 |
|---|
| 2026.04.07 | ₩1,820 | ₩1,880 | ₩1,786 | ₩1,873 | +2.94% | 76.9만 |
|---|
| 2026.04.06 | ₩1,900 | ₩1,940 | ₩1,779 | ₩1,860 | -2.11% | 60.6만 |
|---|
| 2026.04.02 | ₩1,820 | ₩1,980 | ₩1,806 | ₩1,886 | +3.68% | 111.3만 |
|---|
| 2026.04.01 | ₩1,820 | ₩1,927 | ₩1,779 | ₩1,873 | +2.94% | 78.4만 |
|---|
| 2026.03.31 | ₩1,672 | ₩1,860 | ₩1,667 | ₩1,806 | +8.00% | 216.4만 |
|---|
| 2026.03.30 | ₩1,672 | ₩1,706 | ₩1,545 | ₩1,632 | -2.40% | 155.6만 |
|---|
| 2026.03.27 | ₩1,472 | ₩1,726 | ₩1,458 | ₩1,672 | +13.64% | 338.2만 |
|---|
| 2026.03.26 | ₩1,418 | ₩1,498 | ₩1,413 | ₩1,485 | +4.72% | 115만 |
|---|
| 2026.03.25 | ₩1,432 | ₩1,505 | ₩1,405 | ₩1,432 | 0.00% | 265.9만 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,445 | ₩1,300 | ₩1,405 | +6.06% | 142.7만 |
|---|
| 2026.03.23 | ₩1,217 | ₩1,342 | ₩1,217 | ₩1,331 | +9.34% | 15.2만 |
|---|
| 2026.03.20 | ₩1,271 | ₩1,278 | ₩1,200 | ₩1,239 | -2.53% | 63.9만 |
|---|
| 2026.03.19 | ₩1,338 | ₩1,338 | ₩1,244 | ₩1,267 | -5.30% | 77.3만 |
|---|
| 2026.03.18 | ₩1,378 | ₩1,405 | ₩1,311 | ₩1,320 | -4.17% | 65.2만 |
|---|
| 2026.03.17 | ₩1,432 | ₩1,445 | ₩1,365 | ₩1,405 | -1.87% | 23만 |
|---|
| 2026.03.16 | ₩1,391 | ₩1,445 | ₩1,345 | ₩1,418 | +1.92% | 70.2만 |
|---|
| 2026.03.13 | ₩1,418 | ₩1,418 | ₩1,338 | ₩1,365 | -3.77% | 26.9만 |
|---|
| 2026.03.12 | ₩1,458 | ₩1,465 | ₩1,405 | ₩1,405 | -3.67% | 38.3만 |
|---|
| 2026.03.11 | ₩1,378 | ₩1,472 | ₩1,378 | ₩1,445 | +4.85% | 67.9만 |
|---|
| 2026.03.10 | ₩1,337 | ₩1,432 | ₩1,310 | ₩1,418 | +6.11% | 43만 |
|---|
| 2026.03.09 | ₩1,298 | ₩1,338 | ₩1,298 | ₩1,310 | +0.93% | 21.3만 |
|---|
| 2026.03.06 | ₩1,338 | ₩1,339 | ₩1,294 | ₩1,299 | -2.90% | 58.2만 |
|---|
| 2026.03.05 | ₩1,338 | ₩1,378 | ₩1,338 | ₩1,338 | 0.00% | 17.9만 |
|---|
| 2026.03.04 | ₩1,338 | ₩1,391 | ₩1,338 | ₩1,365 | +2.00% | 9.2만 |
|---|
| 2026.03.03 | ₩1,338 | ₩1,378 | ₩1,311 | ₩1,351 | +1.00% | 38만 |
|---|
| 2026.03.02 | ₩1,338 | ₩1,378 | ₩1,338 | ₩1,365 | +2.00% | 35.2만 |
|---|
| 2026.02.27 | ₩1,405 | ₩1,418 | ₩1,351 | ₩1,365 | -2.86% | 28.4만 |
|---|
| 2026.02.26 | ₩1,351 | ₩1,432 | ₩1,351 | ₩1,432 | +5.94% | 28.3만 |
|---|
| 2026.02.25 | ₩1,378 | ₩1,378 | ₩1,339 | ₩1,378 | 0.00% | 26.9만 |
|---|
| 2026.02.24 | ₩1,325 | ₩1,378 | ₩1,325 | ₩1,345 | +1.52% | 27.5만 |
|---|
| 2026.02.23 | ₩1,365 | ₩1,405 | ₩1,318 | ₩1,319 | -3.33% | 16.9만 |
|---|
| 2026.02.20 | ₩1,391 | ₩1,418 | ₩1,338 | ₩1,338 | -3.85% | 47.2만 |
|---|
| 2026.02.19 | ₩1,391 | ₩1,432 | ₩1,345 | ₩1,365 | -1.92% | 74.5만 |
|---|
| 2026.02.18 | ₩1,391 | ₩1,458 | ₩1,371 | ₩1,391 | 0.00% | 32.2만 |
|---|
| 2026.02.17 | ₩1,378 | ₩1,418 | ₩1,351 | ₩1,391 | +0.97% | 18.8만 |
|---|
| 2026.02.13 | ₩1,325 | ₩1,418 | ₩1,311 | ₩1,391 | +5.05% | 17.7만 |
|---|
| 2026.02.12 | ₩1,418 | ₩1,456 | ₩1,338 | ₩1,365 | -3.77% | 38.5만 |
|---|
| 2026.02.11 | ₩1,445 | ₩1,445 | ₩1,391 | ₩1,418 | -1.85% | 27.7만 |
|---|
| 2026.02.10 | ₩1,391 | ₩1,472 | ₩1,391 | ₩1,445 | +3.85% | 53.4만 |
|---|
| 2026.02.09 | ₩1,338 | ₩1,432 | ₩1,338 | ₩1,418 | +6.00% | 35.9만 |
|---|
| 2026.02.06 | ₩1,298 | ₩1,351 | ₩1,284 | ₩1,331 | +2.58% | 17.4만 |
|---|
| 2026.02.05 | ₩1,338 | ₩1,378 | ₩1,270 | ₩1,284 | -4.00% | 60.5만 |
|---|
| 2026.02.04 | ₩1,338 | ₩1,378 | ₩1,338 | ₩1,351 | +1.00% | 34.6만 |
|---|
| 2026.02.03 | ₩1,311 | ₩1,391 | ₩1,306 | ₩1,365 | +4.08% | 70.8만 |
|---|
| 2026.02.02 | ₩1,244 | ₩1,291 | ₩1,244 | ₩1,286 | +3.33% | 30.1만 |
|---|
| 2026.01.30 | ₩1,284 | ₩1,325 | ₩1,251 | ₩1,272 | -0.94% | 27.4만 |
|---|
| 2026.01.29 | ₩1,323 | ₩1,323 | ₩1,271 | ₩1,312 | -0.81% | 32.7만 |
|---|
| 2026.01.28 | ₩1,311 | ₩1,341 | ₩1,300 | ₩1,319 | +0.61% | 18만 |
|---|
| 2026.01.27 | ₩1,351 | ₩1,371 | ₩1,325 | ₩1,338 | -0.99% | 17.4만 |
|---|
| 2026.01.26 | ₩1,378 | ₩1,391 | ₩1,311 | ₩1,338 | -2.91% | 41.7만 |
|---|
| 2026.01.23 | ₩1,378 | ₩1,398 | ₩1,351 | ₩1,391 | +0.97% | 18.9만 |
|---|
| 2026.01.22 | ₩1,365 | ₩1,405 | ₩1,351 | ₩1,391 | +1.96% | 42만 |
|---|
| 2026.01.21 | ₩1,351 | ₩1,391 | ₩1,351 | ₩1,365 | +0.99% | 28만 |
|---|
| 2026.01.20 | ₩1,378 | ₩1,432 | ₩1,338 | ₩1,351 | -1.94% | 39만 |
|---|
| 2026.01.16 | ₩1,325 | ₩1,445 | ₩1,298 | ₩1,418 | +7.07% | 107.4만 |
|---|
| 2026.01.15 | ₩1,311 | ₩1,325 | ₩1,263 | ₩1,288 | -1.73% | 43.1만 |
|---|
| 2026.01.14 | ₩1,325 | ₩1,338 | ₩1,284 | ₩1,304 | -1.52% | 15.6만 |
|---|
| 2026.01.13 | ₩1,302 | ₩1,338 | ₩1,276 | ₩1,300 | -0.10% | 24.6만 |
|---|
| 2026.01.12 | ₩1,351 | ₩1,351 | ₩1,283 | ₩1,284 | -4.95% | 48.1만 |
|---|
| 2026.01.09 | ₩1,351 | ₩1,365 | ₩1,327 | ₩1,334 | -1.29% | 13.1만 |
|---|
| 2026.01.08 | ₩1,351 | ₩1,371 | ₩1,338 | ₩1,338 | -0.99% | 27.6만 |
|---|
| 2026.01.07 | ₩1,351 | ₩1,371 | ₩1,338 | ₩1,351 | 0.00% | 23.3만 |
|---|
| 2026.01.06 | ₩1,351 | ₩1,378 | ₩1,311 | ₩1,338 | -0.99% | 36만 |
|---|
| 2026.01.05 | ₩1,338 | ₩1,365 | ₩1,311 | ₩1,338 | 0.00% | 32.3만 |
|---|
| 2026.01.02 | ₩1,284 | ₩1,338 | ₩1,278 | ₩1,330 | +3.54% | 17만 |
|---|
| 2025.12.31 | ₩1,264 | ₩1,325 | ₩1,258 | ₩1,276 | +0.95% | 31.7만 |
|---|
| 2025.12.30 | ₩1,271 | ₩1,323 | ₩1,258 | ₩1,295 | +1.89% | 28.8만 |
|---|
| 2025.12.29 | ₩1,322 | ₩1,338 | ₩1,271 | ₩1,278 | -3.34% | 40.3만 |
|---|
| 2025.12.26 | ₩1,338 | ₩1,363 | ₩1,311 | ₩1,329 | -0.70% | 35.1만 |
|---|
| 2025.12.24 | ₩1,338 | ₩1,358 | ₩1,322 | ₩1,351 | +1.00% | 16.2만 |
|---|
| 2025.12.23 | ₩1,351 | ₩1,365 | ₩1,338 | ₩1,338 | -0.99% | 27.8만 |
|---|
| 2025.12.22 | ₩1,351 | ₩1,371 | ₩1,338 | ₩1,351 | 0.00% | 34.3만 |
|---|
| 2025.12.19 | ₩1,338 | ₩1,365 | ₩1,338 | ₩1,351 | +1.00% | 27.7만 |
|---|
| 2025.12.18 | ₩1,351 | ₩1,371 | ₩1,338 | ₩1,351 | 0.00% | 29.6만 |
|---|
| 2025.12.17 | ₩1,391 | ₩1,405 | ₩1,338 | ₩1,338 | -3.85% | 40.7만 |
|---|
| 2025.12.16 | ₩1,365 | ₩1,405 | ₩1,351 | ₩1,391 | +1.96% | 18.8만 |
|---|
| 2025.12.15 | ₩1,485 | ₩1,485 | ₩1,354 | ₩1,378 | -7.21% | 40.9만 |
|---|
| 2025.12.12 | ₩1,485 | ₩1,485 | ₩1,418 | ₩1,445 | -2.70% | 35.2만 |
|---|
| 2025.12.11 | ₩1,445 | ₩1,472 | ₩1,433 | ₩1,458 | +0.93% | 38.2만 |
|---|
| 2025.12.10 | ₩1,432 | ₩1,498 | ₩1,398 | ₩1,445 | +0.93% | 95.4만 |
|---|
| 2025.12.09 | ₩1,378 | ₩1,452 | ₩1,351 | ₩1,445 | +4.85% | 88.9만 |
|---|
| 2025.12.08 | ₩1,391 | ₩1,411 | ₩1,325 | ₩1,338 | -3.85% | 56.6만 |
|---|
| 2025.12.05 | ₩1,271 | ₩1,418 | ₩1,271 | ₩1,405 | +10.53% | 77.9만 |
|---|
| 2025.12.04 | ₩1,267 | ₩1,320 | ₩1,231 | ₩1,286 | +1.48% | 44.6만 |
|---|
| 2025.12.03 | ₩1,217 | ₩1,295 | ₩1,179 | ₩1,263 | +3.74% | 88.1만 |
|---|
| 2025.12.02 | ₩1,351 | ₩1,365 | ₩1,204 | ₩1,243 | -8.02% | 124.6만 |
|---|
| 2025.12.01 | ₩1,472 | ₩1,485 | ₩1,177 | ₩1,271 | -13.64% | 306.2만 |
|---|
| 2025.11.28 | ₩1,378 | ₩1,405 | ₩1,365 | ₩1,405 | +1.94% | 49.5만 |
|---|
| 2025.11.26 | ₩1,365 | ₩1,391 | ₩1,351 | ₩1,378 | +0.98% | 51.8만 |
|---|
| 2025.11.25 | ₩1,338 | ₩1,385 | ₩1,325 | ₩1,378 | +3.00% | 27.8만 |
|---|
| 2025.11.24 | ₩1,304 | ₩1,391 | ₩1,302 | ₩1,365 | +4.62% | 37.1만 |
|---|
| 2025.11.21 | ₩1,311 | ₩1,335 | ₩1,258 | ₩1,302 | -0.71% | 27.4만 |
|---|
| 2025.11.20 | ₩1,365 | ₩1,385 | ₩1,284 | ₩1,291 | -5.39% | 49.9만 |
|---|
| 2025.11.19 | ₩1,351 | ₩1,405 | ₩1,311 | ₩1,334 | -1.29% | 46.6만 |
|---|
| 2025.11.18 | ₩1,287 | ₩1,391 | ₩1,279 | ₩1,378 | +7.07% | 64.3만 |
|---|
| 2025.11.17 | ₩1,405 | ₩1,405 | ₩1,278 | ₩1,311 | -6.67% | 58.1만 |
|---|
| 2025.11.14 | ₩1,418 | ₩1,418 | ₩1,338 | ₩1,365 | -3.77% | 22.5만 |
|---|
| 2025.11.13 | ₩1,418 | ₩1,432 | ₩1,365 | ₩1,365 | -3.77% | 44.2만 |
|---|
| 2025.11.12 | ₩1,378 | ₩1,432 | ₩1,338 | ₩1,391 | +0.97% | 37.8만 |
|---|
| 2025.11.11 | ₩1,405 | ₩1,405 | ₩1,339 | ₩1,391 | -0.95% | 47.9만 |
|---|
| 2025.11.10 | ₩1,365 | ₩1,405 | ₩1,351 | ₩1,405 | +2.94% | 28만 |
|---|
| 2025.11.07 | ₩1,365 | ₩1,365 | ₩1,304 | ₩1,365 | 0.00% | 43.5만 |
|---|
| 2025.11.06 | ₩1,432 | ₩1,434 | ₩1,351 | ₩1,365 | -4.67% | 29.6만 |
|---|
| 2025.11.05 | ₩1,405 | ₩1,465 | ₩1,391 | ₩1,458 | +3.81% | 33.9만 |
|---|
| 2025.11.04 | ₩1,418 | ₩1,458 | ₩1,405 | ₩1,405 | -0.94% | 22.6만 |
|---|
| 2025.11.03 | ₩1,539 | ₩1,545 | ₩1,458 | ₩1,465 | -4.78% | 45.2만 |
|---|
| 2025.10.31 | ₩1,485 | ₩1,512 | ₩1,458 | ₩1,512 | +1.80% | 32.9만 |
|---|
| 2025.10.30 | ₩1,472 | ₩1,525 | ₩1,458 | ₩1,472 | 0.00% | 36.8만 |
|---|
| 2025.10.29 | ₩1,552 | ₩1,565 | ₩1,498 | ₩1,525 | -1.72% | 46.8만 |
|---|
| 2025.10.28 | ₩1,631 | ₩1,632 | ₩1,539 | ₩1,565 | -4.02% | 50.9만 |
|---|
| 2025.10.27 | ₩1,632 | ₩1,632 | ₩1,525 | ₩1,632 | 0.00% | 70만 |
|---|
| 2025.10.24 | ₩1,552 | ₩1,605 | ₩1,539 | ₩1,592 | +2.59% | 40.3만 |
|---|
| 2025.10.23 | ₩1,659 | ₩1,692 | ₩1,552 | ₩1,565 | -5.65% | 81.7만 |
|---|
| 2025.10.22 | ₩1,672 | ₩1,846 | ₩1,512 | ₩1,592 | -4.80% | 184.3만 |
|---|
| 2025.10.21 | ₩1,418 | ₩1,659 | ₩1,405 | ₩1,619 | +14.15% | 280.7만 |
|---|
| 2025.10.20 | ₩1,405 | ₩1,445 | ₩1,385 | ₩1,405 | 0.00% | 139.1만 |
|---|
| 2025.10.17 | ₩1,378 | ₩1,418 | ₩1,351 | ₩1,378 | 0.00% | 72.4만 |
|---|
| 2025.10.16 | ₩1,445 | ₩1,450 | ₩1,391 | ₩1,391 | -3.70% | 41.4만 |
|---|
| 2025.10.15 | ₩1,391 | ₩1,458 | ₩1,391 | ₩1,445 | +3.85% | 64만 |
|---|
| 2025.10.14 | ₩1,351 | ₩1,405 | ₩1,329 | ₩1,391 | +2.97% | 68.9만 |
|---|
| 2025.10.13 | ₩1,418 | ₩1,432 | ₩1,383 | ₩1,405 | -0.94% | 19.4만 |
|---|
| 2025.10.10 | ₩1,458 | ₩1,458 | ₩1,378 | ₩1,391 | -4.59% | 60.3만 |
|---|