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 | ₩1,769 | ₩1,774 | ₩1,648 | ₩1,648 | -6.82% | 126.2만 |
| 2026.10.08 | ₩1,729 | ₩1,796 | ₩1,688 | ₩1,742 | +0.78% | 92.5만 |
| 2026.10.07 | ₩1,755 | ₩1,848 | ₩1,715 | ₩1,769 | +0.76% | 375.1만 |
| 2026.10.06 | ₩1,782 | ₩1,836 | ₩1,715 | ₩1,755 | -1.50% | 471만 |
| 2026.10.05 | ₩1,876 | ₩1,876 | ₩1,715 | ₩1,769 | -5.71% | 296.1만 |
| 2026.10.02 | ₩2,144 | ₩2,198 | ₩1,876 | ₩1,889 | -11.88% | 359.1만 |
| 2026.10.01 | ₩2,157 | ₩2,208 | ₩2,037 | ₩2,090 | -3.11% | 182.9만 |
| 2026.09.30 | ₩2,278 | ₩2,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,224 |
| -2.35% |
| 46.1만 |
| 2026.09.29 | ₩2,251 | ₩2,285 | ₩2,238 | ₩2,265 | +0.60% | 67.8만 |
|---|
| 2026.09.28 | ₩2,265 | ₩2,278 | ₩2,218 | ₩2,265 | 0.00% | 76.4만 |
|---|
| 2026.09.25 | ₩2,345 | ₩2,345 | ₩2,238 | ₩2,291 | -2.29% | 101만 |
|---|
| 2026.09.24 | ₩2,305 | ₩2,332 | ₩2,224 | ₩2,318 | +0.58% | 107.8만 |
|---|
| 2026.09.23 | ₩2,492 | ₩2,566 | ₩2,305 | ₩2,372 | -4.84% | 211.2만 |
|---|
| 2026.09.22 | ₩2,492 | ₩2,620 | ₩2,486 | ₩2,533 | +1.61% | 71.8만 |
|---|
| 2026.09.21 | ₩2,546 | ₩2,585 | ₩2,439 | ₩2,492 | -2.11% | 101.3만 |
|---|
| 2026.09.18 | ₩2,519 | ₩2,653 | ₩2,459 | ₩2,513 | -0.27% | 97.4만 |
|---|
| 2026.09.17 | ₩2,559 | ₩2,586 | ₩2,479 | ₩2,492 | -2.62% | 58.3만 |
|---|
| 2026.09.16 | ₩2,479 | ₩2,546 | ₩2,425 | ₩2,546 | +2.70% | 158만 |
|---|
| 2026.09.15 | ₩2,626 | ₩2,651 | ₩2,446 | ₩2,479 | -5.61% | 116.5만 |
|---|
| 2026.09.14 | ₩2,653 | ₩2,734 | ₩2,613 | ₩2,667 | +0.51% | 137.3만 |
|---|
| 2026.09.11 | ₩2,720 | ₩2,785 | ₩2,606 | ₩2,673 | -1.72% | 124.3만 |
|---|
| 2026.09.10 | ₩2,961 | ₩3,002 | ₩2,647 | ₩2,653 | -10.41% | 177.2만 |
|---|
| 2026.09.09 | ₩2,975 | ₩3,136 | ₩2,961 | ₩3,062 | +2.93% | 196.8만 |
|---|
| 2026.09.08 | ₩2,948 | ₩3,002 | ₩2,894 | ₩2,975 | +0.91% | 124.5만 |
|---|
| 2026.09.04 | ₩2,894 | ₩2,974 | ₩2,841 | ₩2,948 | +1.85% | 109.9만 |
|---|
| 2026.09.03 | ₩2,921 | ₩2,948 | ₩2,794 | ₩2,894 | -0.92% | 97.6만 |
|---|
| 2026.09.02 | ₩2,894 | ₩2,995 | ₩2,807 | ₩2,908 | +0.46% | 217.5만 |
|---|
| 2026.09.01 | ₩2,600 | ₩2,935 | ₩2,586 | ₩2,881 | +10.82% | 212.5만 |
|---|
| 2026.08.31 | ₩2,573 | ₩2,653 | ₩2,519 | ₩2,647 | +2.86% | 78만 |
|---|
| 2026.08.28 | ₩2,760 | ₩2,831 | ₩2,546 | ₩2,600 | -5.83% | 165.9만 |
|---|
| 2026.08.27 | ₩2,801 | ₩2,908 | ₩2,727 | ₩2,760 | -1.44% | 183.5만 |
|---|
| 2026.08.26 | ₩2,720 | ₩3,049 | ₩2,693 | ₩2,868 | +5.42% | 452.7만 |
|---|
| 2026.08.25 | ₩2,533 | ₩2,707 | ₩2,492 | ₩2,680 | +5.82% | 216.5만 |
|---|
| 2026.08.24 | ₩2,519 | ₩2,519 | ₩2,360 | ₩2,492 | -1.06% | 101.2만 |
|---|
| 2026.08.21 | ₩2,586 | ₩2,589 | ₩2,486 | ₩2,492 | -3.63% | 75.3만 |
|---|
| 2026.08.20 | ₩2,626 | ₩2,673 | ₩2,452 | ₩2,526 | -3.83% | 152.7만 |
|---|
| 2026.08.19 | ₩2,573 | ₩2,633 | ₩2,492 | ₩2,626 | +2.08% | 175.4만 |
|---|
| 2026.08.18 | ₩2,439 | ₩2,546 | ₩2,325 | ₩2,539 | +4.12% | 159.7만 |
|---|
| 2026.08.17 | ₩2,318 | ₩2,600 | ₩2,318 | ₩2,412 | +4.05% | 233.5만 |
|---|
| 2026.08.14 | ₩2,318 | ₩2,439 | ₩2,211 | ₩2,412 | +4.05% | 172.6만 |
|---|
| 2026.08.13 | ₩1,997 | ₩2,372 | ₩1,997 | ₩2,291 | +14.77% | 214.1만 |
|---|
| 2026.08.12 | ₩2,023 | ₩2,037 | ₩1,916 | ₩2,037 | +0.66% | 79.1만 |
|---|
| 2026.08.11 | ₩1,997 | ₩2,050 | ₩1,936 | ₩2,010 | +0.67% | 77.6만 |
|---|
| 2026.08.10 | ₩1,930 | ₩2,010 | ₩1,849 | ₩1,970 | +2.08% | 152만 |
|---|
| 2026.08.07 | ₩1,822 | ₩1,910 | ₩1,809 | ₩1,903 | +4.41% | 32.7만 |
|---|
| 2026.08.06 | ₩1,769 | ₩1,856 | ₩1,762 | ₩1,822 | +3.03% | 79만 |
|---|
| 2026.08.05 | ₩1,822 | ₩1,849 | ₩1,755 | ₩1,796 | -1.47% | 106.8만 |
|---|
| 2026.08.04 | ₩1,742 | ₩1,836 | ₩1,709 | ₩1,822 | +4.62% | 153.6만 |
|---|
| 2026.08.03 | ₩1,729 | ₩1,782 | ₩1,621 | ₩1,755 | +1.55% | 77.9만 |
|---|
| 2026.07.31 | ₩1,648 | ₩1,729 | ₩1,608 | ₩1,702 | +3.25% | 114.7만 |
|---|
| 2026.07.30 | ₩1,554 | ₩1,662 | ₩1,528 | ₩1,621 | +4.31% | 89.8만 |
|---|
| 2026.07.29 | ₩1,608 | ₩1,621 | ₩1,534 | ₩1,541 | -4.17% | 91.6만 |
|---|
| 2026.07.28 | ₩1,554 | ₩1,642 | ₩1,489 | ₩1,608 | +3.45% | 99.2만 |
|---|
| 2026.07.27 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,548 | -3.75% | 55.2만 |
|---|
| 2026.07.24 | ₩1,648 | ₩1,675 | ₩1,541 | ₩1,581 | -4.07% | 68만 |
|---|
| 2026.07.23 | ₩1,678 | ₩1,769 | ₩1,628 | ₩1,648 | -1.76% | 98.8만 |
|---|
| 2026.07.22 | ₩1,702 | ₩1,729 | ₩1,650 | ₩1,715 | +0.79% | 48.4만 |
|---|
| 2026.07.21 | ₩1,662 | ₩1,742 | ₩1,635 | ₩1,662 | 0.00% | 73.2만 |
|---|
| 2026.07.20 | ₩1,648 | ₩1,729 | ₩1,568 | ₩1,655 | +0.41% | 89.3만 |
|---|
| 2026.07.17 | ₩1,715 | ₩1,715 | ₩1,581 | ₩1,621 | -5.47% | 141.6만 |
|---|
| 2026.07.16 | ₩1,474 | ₩1,735 | ₩1,434 | ₩1,648 | +11.82% | 214.7만 |
|---|
| 2026.07.15 | ₩1,541 | ₩1,579 | ₩1,447 | ₩1,487 | -3.48% | 71.9만 |
|---|
| 2026.07.14 | ₩1,447 | ₩1,608 | ₩1,414 | ₩1,541 | +6.48% | 333.4만 |
|---|
| 2026.07.13 | ₩1,353 | ₩1,461 | ₩1,340 | ₩1,420 | +4.95% | 127.3만 |
|---|
| 2026.07.10 | ₩1,340 | ₩1,380 | ₩1,281 | ₩1,353 | +1.00% | 36.2만 |
|---|
| 2026.07.09 | ₩1,353 | ₩1,367 | ₩1,327 | ₩1,329 | -1.78% | 36.5만 |
|---|
| 2026.07.08 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,340 | 0.00% | 36.6만 |
|---|
| 2026.07.07 | ₩1,434 | ₩1,447 | ₩1,340 | ₩1,353 | -5.61% | 53.7만 |
|---|
| 2026.07.06 | ₩1,434 | ₩1,481 | ₩1,414 | ₩1,434 | 0.00% | 53.3만 |
|---|
| 2026.07.02 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,407 | +0.96% | 41.3만 |
|---|
| 2026.07.01 | ₩1,420 | ₩1,461 | ₩1,394 | ₩1,407 | -0.94% | 31.5만 |
|---|
| 2026.06.30 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,420 | +2.91% | 30.3만 |
|---|
| 2026.06.29 | ₩1,407 | ₩1,427 | ₩1,367 | ₩1,380 | -1.90% | 34.2만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,394 | +4.00% | 44만 |
|---|
| 2026.06.25 | ₩1,407 | ₩1,474 | ₩1,394 | ₩1,394 | -0.95% | 52.1만 |
|---|
| 2026.06.24 | ₩1,407 | ₩1,427 | ₩1,380 | ₩1,380 | -1.90% | 33.8만 |
|---|
| 2026.06.23 | ₩1,420 | ₩1,467 | ₩1,407 | ₩1,407 | -0.94% | 21.8만 |
|---|
| 2026.06.22 | ₩1,407 | ₩1,434 | ₩1,407 | ₩1,420 | +0.95% | 28.1만 |
|---|
| 2026.06.18 | ₩1,420 | ₩1,447 | ₩1,400 | ₩1,420 | 0.00% | 25.9만 |
|---|
| 2026.06.17 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,420 | -1.85% | 35.4만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,420 | +1.92% | 36.9만 |
|---|
| 2026.06.15 | ₩1,380 | ₩1,447 | ₩1,380 | ₩1,407 | +1.94% | 25.1만 |
|---|
| 2026.06.12 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,380 | -3.74% | 28.8만 |
|---|
| 2026.06.11 | ₩1,407 | ₩1,434 | ₩1,374 | ₩1,434 | +1.90% | 25.5만 |
|---|
| 2026.06.10 | ₩1,474 | ₩1,501 | ₩1,387 | ₩1,407 | -4.55% | 37.6만 |
|---|
| 2026.06.09 | ₩1,474 | ₩1,481 | ₩1,407 | ₩1,447 | -1.82% | 33.4만 |
|---|
| 2026.06.08 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,447 | -3.57% | 34.5만 |
|---|
| 2026.06.05 | ₩1,501 | ₩1,554 | ₩1,467 | ₩1,487 | -0.89% | 42.7만 |
|---|
| 2026.06.04 | ₩1,487 | ₩1,581 | ₩1,461 | ₩1,541 | +3.60% | 47.5만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,501 | 0.00% | 81.9만 |
|---|
| 2026.06.02 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,541 | -5.74% | 41.5만 |
|---|
| 2026.06.01 | ₩1,635 | ₩1,695 | ₩1,608 | ₩1,635 | 0.00% | 41.4만 |
|---|
| 2026.05.29 | ₩1,729 | ₩1,742 | ₩1,621 | ₩1,635 | -5.43% | 33.5만 |
|---|
| 2026.05.28 | ₩1,702 | ₩1,749 | ₩1,702 | ₩1,715 | +0.79% | 18.3만 |
|---|
| 2026.05.27 | ₩1,729 | ₩1,789 | ₩1,715 | ₩1,715 | -0.78% | 33.5만 |
|---|
| 2026.05.26 | ₩1,782 | ₩1,809 | ₩1,742 | ₩1,742 | -2.26% | 33만 |
|---|
| 2026.05.22 | ₩1,769 | ₩1,843 | ₩1,762 | ₩1,769 | 0.00% | 28.1만 |
|---|
| 2026.05.21 | ₩1,729 | ₩1,782 | ₩1,715 | ₩1,755 | +1.55% | 28.9만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,749 | ₩1,695 | ₩1,742 | +2.36% | 26만 |
|---|
| 2026.05.19 | ₩1,715 | ₩1,753 | ₩1,675 | ₩1,688 | -1.56% | 23.5만 |
|---|
| 2026.05.18 | ₩1,782 | ₩1,782 | ₩1,688 | ₩1,715 | -3.76% | 44.2만 |
|---|
| 2026.05.15 | ₩1,796 | ₩1,809 | ₩1,729 | ₩1,769 | -1.49% | 47.4만 |
|---|
| 2026.05.14 | ₩1,836 | ₩1,876 | ₩1,755 | ₩1,836 | 0.00% | 53.2만 |
|---|
| 2026.05.13 | ₩1,796 | ₩1,876 | ₩1,782 | ₩1,822 | +1.49% | 51.6만 |
|---|
| 2026.05.12 | ₩1,782 | ₩1,809 | ₩1,742 | ₩1,809 | +1.50% | 35.9만 |
|---|
| 2026.05.11 | ₩1,782 | ₩1,863 | ₩1,769 | ₩1,789 | +0.38% | 37.1만 |
|---|
| 2026.05.08 | ₩1,782 | ₩1,789 | ₩1,715 | ₩1,769 | -0.75% | 57.9만 |
|---|
| 2026.05.07 | ₩1,742 | ₩1,809 | ₩1,702 | ₩1,742 | 0.00% | 45만 |
|---|
| 2026.05.06 | ₩1,742 | ₩1,802 | ₩1,702 | ₩1,769 | +1.54% | 38.6만 |
|---|
| 2026.05.05 | ₩1,769 | ₩1,822 | ₩1,715 | ₩1,755 | -0.76% | 43.8만 |
|---|
| 2026.05.04 | ₩1,836 | ₩1,836 | ₩1,769 | ₩1,782 | -2.92% | 58.2만 |
|---|
| 2026.05.01 | ₩1,822 | ₩1,849 | ₩1,789 | ₩1,836 | +0.74% | 16.4만 |
|---|
| 2026.04.30 | ₩1,755 | ₩1,869 | ₩1,742 | ₩1,849 | +5.34% | 40.2만 |
|---|
| 2026.04.29 | ₩1,822 | ₩1,836 | ₩1,715 | ₩1,755 | -3.68% | 56.5만 |
|---|
| 2026.04.28 | ₩1,889 | ₩1,903 | ₩1,802 | ₩1,836 | -2.84% | 40.5만 |
|---|
| 2026.04.27 | ₩1,903 | ₩1,983 | ₩1,839 | ₩1,876 | -1.41% | 29.4만 |
|---|
| 2026.04.24 | ₩1,836 | ₩1,930 | ₩1,796 | ₩1,876 | +2.19% | 81.9만 |
|---|
| 2026.04.23 | ₩2,057 | ₩2,057 | ₩1,816 | ₩1,822 | -11.40% | 85.3만 |
|---|
| 2026.04.22 | ₩2,184 | ₩2,291 | ₩2,023 | ₩2,023 | -7.36% | 117만 |
|---|
| 2026.04.21 | ₩2,050 | ₩2,271 | ₩2,030 | ₩2,184 | +6.54% | 240.1만 |
|---|
| 2026.04.20 | ₩2,023 | ₩2,077 | ₩1,956 | ₩2,023 | 0.00% | 83.3만 |
|---|
| 2026.04.17 | ₩1,916 | ₩2,037 | ₩1,863 | ₩2,023 | +5.59% | 135.7만 |
|---|
| 2026.04.16 | ₩1,916 | ₩1,930 | ₩1,822 | ₩1,889 | -1.40% | 33.1만 |
|---|
| 2026.04.15 | ₩1,863 | ₩1,930 | ₩1,843 | ₩1,916 | +2.88% | 44.4만 |
|---|
| 2026.04.14 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,876 | +3.70% | 78.8만 |
|---|
| 2026.04.13 | ₩1,849 | ₩1,889 | ₩1,769 | ₩1,822 | -1.45% | 25.1만 |
|---|
| 2026.04.10 | ₩1,849 | ₩1,930 | ₩1,836 | ₩1,849 | 0.00% | 45.3만 |
|---|
| 2026.04.09 | ₩1,729 | ₩1,849 | ₩1,729 | ₩1,849 | +6.98% | 73.8만 |
|---|
| 2026.04.08 | ₩1,930 | ₩1,930 | ₩1,729 | ₩1,729 | -10.42% | 61.1만 |
|---|
| 2026.04.07 | ₩1,822 | ₩1,883 | ₩1,789 | ₩1,876 | +2.94% | 76.9만 |
|---|
| 2026.04.06 | ₩1,903 | ₩1,943 | ₩1,782 | ₩1,863 | -2.11% | 60.6만 |
|---|
| 2026.04.02 | ₩1,822 | ₩1,983 | ₩1,809 | ₩1,889 | +3.68% | 111.3만 |
|---|
| 2026.04.01 | ₩1,822 | ₩1,930 | ₩1,782 | ₩1,876 | +2.94% | 78.4만 |
|---|
| 2026.03.31 | ₩1,675 | ₩1,863 | ₩1,670 | ₩1,809 | +8.00% | 216.4만 |
|---|
| 2026.03.30 | ₩1,675 | ₩1,709 | ₩1,548 | ₩1,635 | -2.40% | 155.6만 |
|---|
| 2026.03.27 | ₩1,474 | ₩1,729 | ₩1,461 | ₩1,675 | +13.64% | 338.2만 |
|---|
| 2026.03.26 | ₩1,420 | ₩1,501 | ₩1,415 | ₩1,487 | +4.72% | 115만 |
|---|
| 2026.03.25 | ₩1,434 | ₩1,508 | ₩1,407 | ₩1,434 | 0.00% | 265.9만 |
|---|
| 2026.03.24 | ₩1,327 | ₩1,447 | ₩1,302 | ₩1,407 | +6.06% | 142.7만 |
|---|
| 2026.03.23 | ₩1,219 | ₩1,344 | ₩1,219 | ₩1,333 | +9.34% | 15.2만 |
|---|
| 2026.03.20 | ₩1,273 | ₩1,280 | ₩1,202 | ₩1,241 | -2.53% | 63.9만 |
|---|
| 2026.03.19 | ₩1,340 | ₩1,340 | ₩1,246 | ₩1,269 | -5.30% | 77.3만 |
|---|
| 2026.03.18 | ₩1,380 | ₩1,407 | ₩1,313 | ₩1,323 | -4.17% | 65.2만 |
|---|
| 2026.03.17 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,407 | -1.87% | 23만 |
|---|
| 2026.03.16 | ₩1,394 | ₩1,447 | ₩1,347 | ₩1,420 | +1.92% | 70.2만 |
|---|
| 2026.03.13 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,367 | -3.77% | 26.9만 |
|---|
| 2026.03.12 | ₩1,461 | ₩1,467 | ₩1,407 | ₩1,407 | -3.67% | 38.3만 |
|---|
| 2026.03.11 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,447 | +4.85% | 67.9만 |
|---|
| 2026.03.10 | ₩1,339 | ₩1,434 | ₩1,312 | ₩1,420 | +6.11% | 43만 |
|---|
| 2026.03.09 | ₩1,300 | ₩1,340 | ₩1,300 | ₩1,312 | +0.93% | 21.3만 |
|---|
| 2026.03.06 | ₩1,340 | ₩1,341 | ₩1,296 | ₩1,301 | -2.90% | 58.2만 |
|---|
| 2026.03.05 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,340 | 0.00% | 17.9만 |
|---|
| 2026.03.04 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,367 | +2.00% | 9.2만 |
|---|
| 2026.03.03 | ₩1,340 | ₩1,380 | ₩1,313 | ₩1,353 | +1.00% | 38만 |
|---|
| 2026.03.02 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,367 | +2.00% | 35.2만 |
|---|
| 2026.02.27 | ₩1,407 | ₩1,420 | ₩1,353 | ₩1,367 | -2.86% | 28.4만 |
|---|
| 2026.02.26 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,434 | +5.94% | 28.3만 |
|---|
| 2026.02.25 | ₩1,380 | ₩1,380 | ₩1,341 | ₩1,380 | 0.00% | 26.9만 |
|---|
| 2026.02.24 | ₩1,327 | ₩1,380 | ₩1,327 | ₩1,347 | +1.52% | 27.5만 |
|---|
| 2026.02.23 | ₩1,367 | ₩1,407 | ₩1,320 | ₩1,321 | -3.33% | 16.9만 |
|---|
| 2026.02.20 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,340 | -3.85% | 47.2만 |
|---|
| 2026.02.19 | ₩1,394 | ₩1,434 | ₩1,347 | ₩1,367 | -1.92% | 74.5만 |
|---|
| 2026.02.18 | ₩1,394 | ₩1,461 | ₩1,374 | ₩1,394 | 0.00% | 32.2만 |
|---|
| 2026.02.17 | ₩1,380 | ₩1,420 | ₩1,353 | ₩1,394 | +0.97% | 18.8만 |
|---|
| 2026.02.13 | ₩1,327 | ₩1,420 | ₩1,313 | ₩1,394 | +5.05% | 17.7만 |
|---|
| 2026.02.12 | ₩1,420 | ₩1,458 | ₩1,340 | ₩1,367 | -3.77% | 38.5만 |
|---|
| 2026.02.11 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,420 | -1.85% | 27.7만 |
|---|
| 2026.02.10 | ₩1,394 | ₩1,474 | ₩1,394 | ₩1,447 | +3.85% | 53.4만 |
|---|
| 2026.02.09 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,420 | +6.00% | 35.9만 |
|---|
| 2026.02.06 | ₩1,300 | ₩1,353 | ₩1,286 | ₩1,333 | +2.58% | 17.4만 |
|---|
| 2026.02.05 | ₩1,340 | ₩1,380 | ₩1,272 | ₩1,286 | -4.00% | 60.5만 |
|---|
| 2026.02.04 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,353 | +1.00% | 34.6만 |
|---|
| 2026.02.03 | ₩1,313 | ₩1,394 | ₩1,308 | ₩1,367 | +4.08% | 70.8만 |
|---|
| 2026.02.02 | ₩1,246 | ₩1,293 | ₩1,246 | ₩1,288 | +3.33% | 30.1만 |
|---|
| 2026.01.30 | ₩1,286 | ₩1,327 | ₩1,253 | ₩1,274 | -0.94% | 27.4만 |
|---|
| 2026.01.29 | ₩1,325 | ₩1,325 | ₩1,273 | ₩1,315 | -0.81% | 32.7만 |
|---|
| 2026.01.28 | ₩1,313 | ₩1,343 | ₩1,302 | ₩1,321 | +0.61% | 18만 |
|---|
| 2026.01.27 | ₩1,353 | ₩1,374 | ₩1,327 | ₩1,340 | -0.99% | 17.4만 |
|---|
| 2026.01.26 | ₩1,380 | ₩1,394 | ₩1,313 | ₩1,340 | -2.91% | 41.7만 |
|---|
| 2026.01.23 | ₩1,380 | ₩1,400 | ₩1,353 | ₩1,394 | +0.97% | 18.9만 |
|---|
| 2026.01.22 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,394 | +1.96% | 42만 |
|---|
| 2026.01.21 | ₩1,353 | ₩1,394 | ₩1,353 | ₩1,367 | +0.99% | 28만 |
|---|
| 2026.01.20 | ₩1,380 | ₩1,434 | ₩1,340 | ₩1,353 | -1.94% | 39만 |
|---|
| 2026.01.16 | ₩1,327 | ₩1,447 | ₩1,300 | ₩1,420 | +7.07% | 107.4만 |
|---|
| 2026.01.15 | ₩1,313 | ₩1,327 | ₩1,265 | ₩1,290 | -1.73% | 43.1만 |
|---|
| 2026.01.14 | ₩1,327 | ₩1,340 | ₩1,286 | ₩1,307 | -1.52% | 15.6만 |
|---|
| 2026.01.13 | ₩1,304 | ₩1,340 | ₩1,278 | ₩1,302 | -0.10% | 24.6만 |
|---|
| 2026.01.12 | ₩1,353 | ₩1,353 | ₩1,285 | ₩1,286 | -4.95% | 48.1만 |
|---|
| 2026.01.09 | ₩1,353 | ₩1,367 | ₩1,329 | ₩1,336 | -1.29% | 13.1만 |
|---|
| 2026.01.08 | ₩1,353 | ₩1,374 | ₩1,340 | ₩1,340 | -0.99% | 27.6만 |
|---|
| 2026.01.07 | ₩1,353 | ₩1,374 | ₩1,340 | ₩1,353 | 0.00% | 23.3만 |
|---|
| 2026.01.06 | ₩1,353 | ₩1,380 | ₩1,313 | ₩1,340 | -0.99% | 36만 |
|---|
| 2026.01.05 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,340 | 0.00% | 32.3만 |
|---|
| 2026.01.02 | ₩1,286 | ₩1,340 | ₩1,280 | ₩1,332 | +3.54% | 17만 |
|---|
| 2025.12.31 | ₩1,266 | ₩1,327 | ₩1,260 | ₩1,278 | +0.95% | 31.7만 |
|---|
| 2025.12.30 | ₩1,273 | ₩1,325 | ₩1,260 | ₩1,297 | +1.89% | 28.8만 |
|---|
| 2025.12.29 | ₩1,324 | ₩1,340 | ₩1,273 | ₩1,280 | -3.34% | 40.3만 |
|---|
| 2025.12.26 | ₩1,340 | ₩1,365 | ₩1,313 | ₩1,331 | -0.70% | 35.1만 |
|---|
| 2025.12.24 | ₩1,340 | ₩1,360 | ₩1,324 | ₩1,353 | +1.00% | 16.2만 |
|---|
| 2025.12.23 | ₩1,353 | ₩1,367 | ₩1,340 | ₩1,340 | -0.99% | 27.8만 |
|---|
| 2025.12.22 | ₩1,353 | ₩1,374 | ₩1,340 | ₩1,353 | 0.00% | 34.3만 |
|---|
| 2025.12.19 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,353 | +1.00% | 27.7만 |
|---|
| 2025.12.18 | ₩1,353 | ₩1,374 | ₩1,340 | ₩1,353 | 0.00% | 29.6만 |
|---|
| 2025.12.17 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,340 | -3.85% | 40.7만 |
|---|
| 2025.12.16 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,394 | +1.96% | 18.8만 |
|---|
| 2025.12.15 | ₩1,487 | ₩1,487 | ₩1,356 | ₩1,380 | -7.21% | 40.9만 |
|---|
| 2025.12.12 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,447 | -2.70% | 35.2만 |
|---|
| 2025.12.11 | ₩1,447 | ₩1,474 | ₩1,435 | ₩1,461 | +0.93% | 38.2만 |
|---|
| 2025.12.10 | ₩1,434 | ₩1,501 | ₩1,400 | ₩1,447 | +0.93% | 95.4만 |
|---|
| 2025.12.09 | ₩1,380 | ₩1,454 | ₩1,353 | ₩1,447 | +4.85% | 88.9만 |
|---|
| 2025.12.08 | ₩1,394 | ₩1,414 | ₩1,327 | ₩1,340 | -3.85% | 56.6만 |
|---|
| 2025.12.05 | ₩1,273 | ₩1,420 | ₩1,273 | ₩1,407 | +10.53% | 77.9만 |
|---|
| 2025.12.04 | ₩1,269 | ₩1,323 | ₩1,233 | ₩1,288 | +1.48% | 44.6만 |
|---|
| 2025.12.03 | ₩1,219 | ₩1,297 | ₩1,181 | ₩1,265 | +3.74% | 88.1만 |
|---|
| 2025.12.02 | ₩1,353 | ₩1,367 | ₩1,206 | ₩1,245 | -8.02% | 124.6만 |
|---|
| 2025.12.01 | ₩1,474 | ₩1,487 | ₩1,179 | ₩1,273 | -13.64% | 306.2만 |
|---|
| 2025.11.28 | ₩1,380 | ₩1,407 | ₩1,367 | ₩1,407 | +1.94% | 49.5만 |
|---|
| 2025.11.26 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,380 | +0.98% | 51.8만 |
|---|
| 2025.11.25 | ₩1,340 | ₩1,387 | ₩1,327 | ₩1,380 | +3.00% | 27.8만 |
|---|
| 2025.11.24 | ₩1,307 | ₩1,394 | ₩1,304 | ₩1,367 | +4.62% | 37.1만 |
|---|
| 2025.11.21 | ₩1,313 | ₩1,337 | ₩1,260 | ₩1,304 | -0.71% | 27.4만 |
|---|
| 2025.11.20 | ₩1,367 | ₩1,387 | ₩1,286 | ₩1,293 | -5.39% | 49.9만 |
|---|
| 2025.11.19 | ₩1,353 | ₩1,407 | ₩1,313 | ₩1,336 | -1.29% | 46.6만 |
|---|
| 2025.11.18 | ₩1,289 | ₩1,394 | ₩1,281 | ₩1,380 | +7.07% | 64.3만 |
|---|
| 2025.11.17 | ₩1,407 | ₩1,407 | ₩1,280 | ₩1,313 | -6.67% | 58.1만 |
|---|
| 2025.11.14 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,367 | -3.77% | 22.5만 |
|---|
| 2025.11.13 | ₩1,420 | ₩1,434 | ₩1,367 | ₩1,367 | -3.77% | 44.2만 |
|---|
| 2025.11.12 | ₩1,380 | ₩1,434 | ₩1,340 | ₩1,394 | +0.97% | 37.8만 |
|---|
| 2025.11.11 | ₩1,407 | ₩1,407 | ₩1,341 | ₩1,394 | -0.95% | 47.9만 |
|---|
| 2025.11.10 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,407 | +2.94% | 28만 |
|---|
| 2025.11.07 | ₩1,367 | ₩1,367 | ₩1,307 | ₩1,367 | 0.00% | 43.5만 |
|---|
| 2025.11.06 | ₩1,434 | ₩1,437 | ₩1,353 | ₩1,367 | -4.67% | 29.6만 |
|---|
| 2025.11.05 | ₩1,407 | ₩1,467 | ₩1,394 | ₩1,461 | +3.81% | 33.9만 |
|---|
| 2025.11.04 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,407 | -0.94% | 22.6만 |
|---|
| 2025.11.03 | ₩1,541 | ₩1,548 | ₩1,461 | ₩1,467 | -4.78% | 45.2만 |
|---|
| 2025.10.31 | ₩1,487 | ₩1,514 | ₩1,461 | ₩1,514 | +1.80% | 32.9만 |
|---|
| 2025.10.30 | ₩1,474 | ₩1,528 | ₩1,461 | ₩1,474 | 0.00% | 36.8만 |
|---|
| 2025.10.29 | ₩1,554 | ₩1,568 | ₩1,501 | ₩1,528 | -1.72% | 46.8만 |
|---|
| 2025.10.28 | ₩1,633 | ₩1,635 | ₩1,541 | ₩1,568 | -4.02% | 50.9만 |
|---|
| 2025.10.27 | ₩1,635 | ₩1,635 | ₩1,528 | ₩1,635 | 0.00% | 70만 |
|---|
| 2025.10.24 | ₩1,554 | ₩1,608 | ₩1,541 | ₩1,595 | +2.59% | 40.3만 |
|---|
| 2025.10.23 | ₩1,662 | ₩1,695 | ₩1,554 | ₩1,568 | -5.65% | 81.7만 |
|---|
| 2025.10.22 | ₩1,675 | ₩1,849 | ₩1,514 | ₩1,595 | -4.80% | 184.3만 |
|---|
| 2025.10.21 | ₩1,420 | ₩1,662 | ₩1,407 | ₩1,621 | +14.15% | 280.7만 |
|---|
| 2025.10.20 | ₩1,407 | ₩1,447 | ₩1,387 | ₩1,407 | 0.00% | 139.1만 |
|---|
| 2025.10.17 | ₩1,380 | ₩1,420 | ₩1,353 | ₩1,380 | 0.00% | 72.4만 |
|---|
| 2025.10.16 | ₩1,447 | ₩1,453 | ₩1,394 | ₩1,394 | -3.70% | 41.4만 |
|---|
| 2025.10.15 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,447 | +3.85% | 64만 |
|---|
| 2025.10.14 | ₩1,353 | ₩1,407 | ₩1,331 | ₩1,394 | +2.97% | 68.9만 |
|---|
| 2025.10.13 | ₩1,420 | ₩1,434 | ₩1,386 | ₩1,407 | -0.94% | 19.4만 |
|---|
| 2025.10.10 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,394 | -4.59% | 60.3만 |
|---|