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 | ₩1,770 | ₩1,776 | ₩1,650 | ₩1,650 | -6.82% | 126.2만 |
| 2026.10.08 | ₩1,730 | ₩1,797 | ₩1,690 | ₩1,743 | +0.78% | 92.5만 |
| 2026.10.07 | ₩1,757 | ₩1,849 | ₩1,717 | ₩1,770 | +0.76% | 375.1만 |
| 2026.10.06 | ₩1,784 | ₩1,837 | ₩1,717 | ₩1,757 | -1.50% | 471만 |
| 2026.10.05 | ₩1,877 | ₩1,877 | ₩1,717 | ₩1,770 | -5.71% | 296.1만 |
| 2026.10.02 | ₩2,146 | ₩2,199 | ₩1,877 | ₩1,891 | -11.88% | 359.1만 |
| 2026.10.01 | ₩2,159 | ₩2,210 | ₩2,038 | ₩2,092 | -3.11% | 182.9만 |
| 2026.09.30 | ₩2,280 | ₩2,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,226 |
| -2.35% |
| 46.1만 |
| 2026.09.29 | ₩2,253 | ₩2,287 | ₩2,240 | ₩2,266 | +0.60% | 67.8만 |
|---|
| 2026.09.28 | ₩2,266 | ₩2,280 | ₩2,219 | ₩2,266 | 0.00% | 76.4만 |
|---|
| 2026.09.25 | ₩2,347 | ₩2,347 | ₩2,240 | ₩2,293 | -2.29% | 101만 |
|---|
| 2026.09.24 | ₩2,307 | ₩2,333 | ₩2,226 | ₩2,320 | +0.58% | 107.8만 |
|---|
| 2026.09.23 | ₩2,494 | ₩2,568 | ₩2,307 | ₩2,374 | -4.84% | 211.2만 |
|---|
| 2026.09.22 | ₩2,494 | ₩2,622 | ₩2,488 | ₩2,535 | +1.61% | 71.8만 |
|---|
| 2026.09.21 | ₩2,548 | ₩2,587 | ₩2,441 | ₩2,494 | -2.11% | 101.3만 |
|---|
| 2026.09.18 | ₩2,521 | ₩2,655 | ₩2,461 | ₩2,515 | -0.27% | 97.4만 |
|---|
| 2026.09.17 | ₩2,561 | ₩2,588 | ₩2,481 | ₩2,494 | -2.62% | 58.3만 |
|---|
| 2026.09.16 | ₩2,481 | ₩2,548 | ₩2,427 | ₩2,548 | +2.70% | 158만 |
|---|
| 2026.09.15 | ₩2,628 | ₩2,653 | ₩2,447 | ₩2,481 | -5.61% | 116.5만 |
|---|
| 2026.09.14 | ₩2,655 | ₩2,736 | ₩2,615 | ₩2,669 | +0.51% | 137.3만 |
|---|
| 2026.09.11 | ₩2,722 | ₩2,787 | ₩2,608 | ₩2,675 | -1.72% | 124.3만 |
|---|
| 2026.09.10 | ₩2,964 | ₩3,004 | ₩2,649 | ₩2,655 | -10.41% | 177.2만 |
|---|
| 2026.09.09 | ₩2,977 | ₩3,138 | ₩2,964 | ₩3,064 | +2.93% | 196.8만 |
|---|
| 2026.09.08 | ₩2,950 | ₩3,004 | ₩2,897 | ₩2,977 | +0.91% | 124.5만 |
|---|
| 2026.09.04 | ₩2,897 | ₩2,976 | ₩2,843 | ₩2,950 | +1.85% | 109.9만 |
|---|
| 2026.09.03 | ₩2,924 | ₩2,950 | ₩2,796 | ₩2,897 | -0.92% | 97.6만 |
|---|
| 2026.09.02 | ₩2,897 | ₩2,997 | ₩2,810 | ₩2,910 | +0.46% | 217.5만 |
|---|
| 2026.09.01 | ₩2,602 | ₩2,937 | ₩2,588 | ₩2,883 | +10.82% | 212.5만 |
|---|
| 2026.08.31 | ₩2,575 | ₩2,655 | ₩2,521 | ₩2,649 | +2.86% | 78만 |
|---|
| 2026.08.28 | ₩2,763 | ₩2,834 | ₩2,548 | ₩2,602 | -5.83% | 165.9만 |
|---|
| 2026.08.27 | ₩2,803 | ₩2,910 | ₩2,729 | ₩2,763 | -1.44% | 183.5만 |
|---|
| 2026.08.26 | ₩2,722 | ₩3,051 | ₩2,696 | ₩2,870 | +5.42% | 452.7만 |
|---|
| 2026.08.25 | ₩2,535 | ₩2,709 | ₩2,494 | ₩2,682 | +5.82% | 216.5만 |
|---|
| 2026.08.24 | ₩2,521 | ₩2,521 | ₩2,362 | ₩2,494 | -1.06% | 101.2만 |
|---|
| 2026.08.21 | ₩2,588 | ₩2,591 | ₩2,488 | ₩2,494 | -3.63% | 75.3만 |
|---|
| 2026.08.20 | ₩2,628 | ₩2,675 | ₩2,454 | ₩2,528 | -3.83% | 152.7만 |
|---|
| 2026.08.19 | ₩2,575 | ₩2,635 | ₩2,494 | ₩2,628 | +2.08% | 175.4만 |
|---|
| 2026.08.18 | ₩2,441 | ₩2,548 | ₩2,327 | ₩2,541 | +4.12% | 159.7만 |
|---|
| 2026.08.17 | ₩2,320 | ₩2,602 | ₩2,320 | ₩2,414 | +4.05% | 233.5만 |
|---|
| 2026.08.14 | ₩2,320 | ₩2,441 | ₩2,213 | ₩2,414 | +4.05% | 172.6만 |
|---|
| 2026.08.13 | ₩1,998 | ₩2,374 | ₩1,998 | ₩2,293 | +14.77% | 214.1만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,038 | ₩1,918 | ₩2,038 | +0.66% | 79.1만 |
|---|
| 2026.08.11 | ₩1,998 | ₩2,052 | ₩1,938 | ₩2,012 | +0.67% | 77.6만 |
|---|
| 2026.08.10 | ₩1,931 | ₩2,012 | ₩1,851 | ₩1,971 | +2.08% | 152만 |
|---|
| 2026.08.07 | ₩1,824 | ₩1,911 | ₩1,810 | ₩1,904 | +4.41% | 32.7만 |
|---|
| 2026.08.06 | ₩1,770 | ₩1,857 | ₩1,764 | ₩1,824 | +3.03% | 79만 |
|---|
| 2026.08.05 | ₩1,824 | ₩1,851 | ₩1,757 | ₩1,797 | -1.47% | 106.8만 |
|---|
| 2026.08.04 | ₩1,743 | ₩1,837 | ₩1,710 | ₩1,824 | +4.62% | 153.6만 |
|---|
| 2026.08.03 | ₩1,730 | ₩1,784 | ₩1,623 | ₩1,757 | +1.55% | 77.9만 |
|---|
| 2026.07.31 | ₩1,650 | ₩1,730 | ₩1,609 | ₩1,703 | +3.25% | 114.7만 |
|---|
| 2026.07.30 | ₩1,556 | ₩1,663 | ₩1,529 | ₩1,623 | +4.31% | 89.8만 |
|---|
| 2026.07.29 | ₩1,609 | ₩1,623 | ₩1,536 | ₩1,542 | -4.17% | 91.6만 |
|---|
| 2026.07.28 | ₩1,556 | ₩1,643 | ₩1,490 | ₩1,609 | +3.45% | 99.2만 |
|---|
| 2026.07.27 | ₩1,609 | ₩1,623 | ₩1,542 | ₩1,549 | -3.75% | 55.2만 |
|---|
| 2026.07.24 | ₩1,650 | ₩1,676 | ₩1,542 | ₩1,582 | -4.07% | 68만 |
|---|
| 2026.07.23 | ₩1,679 | ₩1,770 | ₩1,629 | ₩1,650 | -1.76% | 98.8만 |
|---|
| 2026.07.22 | ₩1,703 | ₩1,730 | ₩1,651 | ₩1,717 | +0.79% | 48.4만 |
|---|
| 2026.07.21 | ₩1,663 | ₩1,743 | ₩1,636 | ₩1,663 | 0.00% | 73.2만 |
|---|
| 2026.07.20 | ₩1,650 | ₩1,730 | ₩1,569 | ₩1,656 | +0.41% | 89.3만 |
|---|
| 2026.07.17 | ₩1,717 | ₩1,717 | ₩1,582 | ₩1,623 | -5.47% | 141.6만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,737 | ₩1,435 | ₩1,650 | +11.82% | 214.7만 |
|---|
| 2026.07.15 | ₩1,542 | ₩1,580 | ₩1,448 | ₩1,489 | -3.48% | 71.9만 |
|---|
| 2026.07.14 | ₩1,448 | ₩1,609 | ₩1,415 | ₩1,542 | +6.48% | 333.4만 |
|---|
| 2026.07.13 | ₩1,354 | ₩1,462 | ₩1,341 | ₩1,422 | +4.95% | 127.3만 |
|---|
| 2026.07.10 | ₩1,341 | ₩1,381 | ₩1,282 | ₩1,354 | +1.00% | 36.2만 |
|---|
| 2026.07.09 | ₩1,354 | ₩1,368 | ₩1,328 | ₩1,330 | -1.78% | 36.5만 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,341 | 0.00% | 36.6만 |
|---|
| 2026.07.07 | ₩1,435 | ₩1,448 | ₩1,341 | ₩1,354 | -5.61% | 53.7만 |
|---|
| 2026.07.06 | ₩1,435 | ₩1,482 | ₩1,415 | ₩1,435 | 0.00% | 53.3만 |
|---|
| 2026.07.02 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,408 | +0.96% | 41.3만 |
|---|
| 2026.07.01 | ₩1,422 | ₩1,462 | ₩1,395 | ₩1,408 | -0.94% | 31.5만 |
|---|
| 2026.06.30 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,422 | +2.91% | 30.3만 |
|---|
| 2026.06.29 | ₩1,408 | ₩1,428 | ₩1,368 | ₩1,381 | -1.90% | 34.2만 |
|---|
| 2026.06.26 | ₩1,341 | ₩1,422 | ₩1,341 | ₩1,395 | +4.00% | 44만 |
|---|
| 2026.06.25 | ₩1,408 | ₩1,475 | ₩1,395 | ₩1,395 | -0.95% | 52.1만 |
|---|
| 2026.06.24 | ₩1,408 | ₩1,428 | ₩1,381 | ₩1,381 | -1.90% | 33.8만 |
|---|
| 2026.06.23 | ₩1,422 | ₩1,468 | ₩1,408 | ₩1,408 | -0.94% | 21.8만 |
|---|
| 2026.06.22 | ₩1,408 | ₩1,435 | ₩1,408 | ₩1,422 | +0.95% | 28.1만 |
|---|
| 2026.06.18 | ₩1,422 | ₩1,448 | ₩1,401 | ₩1,422 | 0.00% | 25.9만 |
|---|
| 2026.06.17 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,422 | -1.85% | 35.4만 |
|---|
| 2026.06.16 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,422 | +1.92% | 36.9만 |
|---|
| 2026.06.15 | ₩1,381 | ₩1,448 | ₩1,381 | ₩1,408 | +1.94% | 25.1만 |
|---|
| 2026.06.12 | ₩1,435 | ₩1,448 | ₩1,381 | ₩1,381 | -3.74% | 28.8만 |
|---|
| 2026.06.11 | ₩1,408 | ₩1,435 | ₩1,375 | ₩1,435 | +1.90% | 25.5만 |
|---|
| 2026.06.10 | ₩1,475 | ₩1,502 | ₩1,388 | ₩1,408 | -4.55% | 37.6만 |
|---|
| 2026.06.09 | ₩1,475 | ₩1,482 | ₩1,408 | ₩1,448 | -1.82% | 33.4만 |
|---|
| 2026.06.08 | ₩1,502 | ₩1,529 | ₩1,448 | ₩1,448 | -3.57% | 34.5만 |
|---|
| 2026.06.05 | ₩1,502 | ₩1,556 | ₩1,468 | ₩1,489 | -0.89% | 42.7만 |
|---|
| 2026.06.04 | ₩1,489 | ₩1,582 | ₩1,462 | ₩1,542 | +3.60% | 47.5만 |
|---|
| 2026.06.03 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,502 | 0.00% | 81.9만 |
|---|
| 2026.06.02 | ₩1,636 | ₩1,636 | ₩1,542 | ₩1,542 | -5.74% | 41.5만 |
|---|
| 2026.06.01 | ₩1,636 | ₩1,696 | ₩1,609 | ₩1,636 | 0.00% | 41.4만 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,743 | ₩1,623 | ₩1,636 | -5.43% | 33.5만 |
|---|
| 2026.05.28 | ₩1,703 | ₩1,750 | ₩1,703 | ₩1,717 | +0.79% | 18.3만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,790 | ₩1,717 | ₩1,717 | -0.78% | 33.5만 |
|---|
| 2026.05.26 | ₩1,784 | ₩1,810 | ₩1,743 | ₩1,743 | -2.26% | 33만 |
|---|
| 2026.05.22 | ₩1,770 | ₩1,844 | ₩1,764 | ₩1,770 | 0.00% | 28.1만 |
|---|
| 2026.05.21 | ₩1,730 | ₩1,784 | ₩1,717 | ₩1,757 | +1.55% | 28.9만 |
|---|
| 2026.05.20 | ₩1,703 | ₩1,750 | ₩1,696 | ₩1,743 | +2.36% | 26만 |
|---|
| 2026.05.19 | ₩1,717 | ₩1,754 | ₩1,676 | ₩1,690 | -1.56% | 23.5만 |
|---|
| 2026.05.18 | ₩1,784 | ₩1,784 | ₩1,690 | ₩1,717 | -3.76% | 44.2만 |
|---|
| 2026.05.15 | ₩1,797 | ₩1,810 | ₩1,730 | ₩1,770 | -1.49% | 47.4만 |
|---|
| 2026.05.14 | ₩1,837 | ₩1,877 | ₩1,757 | ₩1,837 | 0.00% | 53.2만 |
|---|
| 2026.05.13 | ₩1,797 | ₩1,877 | ₩1,784 | ₩1,824 | +1.49% | 51.6만 |
|---|
| 2026.05.12 | ₩1,784 | ₩1,810 | ₩1,743 | ₩1,810 | +1.50% | 35.9만 |
|---|
| 2026.05.11 | ₩1,784 | ₩1,864 | ₩1,770 | ₩1,790 | +0.38% | 37.1만 |
|---|
| 2026.05.08 | ₩1,784 | ₩1,790 | ₩1,717 | ₩1,770 | -0.75% | 57.9만 |
|---|
| 2026.05.07 | ₩1,743 | ₩1,810 | ₩1,703 | ₩1,743 | 0.00% | 45만 |
|---|
| 2026.05.06 | ₩1,743 | ₩1,804 | ₩1,703 | ₩1,770 | +1.54% | 38.6만 |
|---|
| 2026.05.05 | ₩1,770 | ₩1,824 | ₩1,717 | ₩1,757 | -0.76% | 43.8만 |
|---|
| 2026.05.04 | ₩1,837 | ₩1,837 | ₩1,770 | ₩1,784 | -2.92% | 58.2만 |
|---|
| 2026.05.01 | ₩1,824 | ₩1,851 | ₩1,790 | ₩1,837 | +0.74% | 16.4만 |
|---|
| 2026.04.30 | ₩1,757 | ₩1,871 | ₩1,743 | ₩1,851 | +5.34% | 40.2만 |
|---|
| 2026.04.29 | ₩1,824 | ₩1,837 | ₩1,717 | ₩1,757 | -3.68% | 56.5만 |
|---|
| 2026.04.28 | ₩1,891 | ₩1,904 | ₩1,804 | ₩1,837 | -2.84% | 40.5만 |
|---|
| 2026.04.27 | ₩1,904 | ₩1,985 | ₩1,840 | ₩1,877 | -1.41% | 29.4만 |
|---|
| 2026.04.24 | ₩1,837 | ₩1,931 | ₩1,797 | ₩1,877 | +2.19% | 81.9만 |
|---|
| 2026.04.23 | ₩2,059 | ₩2,059 | ₩1,817 | ₩1,824 | -11.40% | 85.3만 |
|---|
| 2026.04.22 | ₩2,186 | ₩2,293 | ₩2,025 | ₩2,025 | -7.36% | 117만 |
|---|
| 2026.04.21 | ₩2,052 | ₩2,273 | ₩2,032 | ₩2,186 | +6.54% | 240.1만 |
|---|
| 2026.04.20 | ₩2,025 | ₩2,079 | ₩1,958 | ₩2,025 | 0.00% | 83.3만 |
|---|
| 2026.04.17 | ₩1,918 | ₩2,038 | ₩1,864 | ₩2,025 | +5.59% | 135.7만 |
|---|
| 2026.04.16 | ₩1,918 | ₩1,931 | ₩1,824 | ₩1,891 | -1.40% | 33.1만 |
|---|
| 2026.04.15 | ₩1,864 | ₩1,931 | ₩1,844 | ₩1,918 | +2.88% | 44.4만 |
|---|
| 2026.04.14 | ₩1,810 | ₩1,958 | ₩1,810 | ₩1,877 | +3.70% | 78.8만 |
|---|
| 2026.04.13 | ₩1,851 | ₩1,891 | ₩1,770 | ₩1,824 | -1.45% | 25.1만 |
|---|
| 2026.04.10 | ₩1,851 | ₩1,931 | ₩1,837 | ₩1,851 | 0.00% | 45.3만 |
|---|
| 2026.04.09 | ₩1,730 | ₩1,851 | ₩1,730 | ₩1,851 | +6.98% | 73.8만 |
|---|
| 2026.04.08 | ₩1,931 | ₩1,931 | ₩1,730 | ₩1,730 | -10.42% | 61.1만 |
|---|
| 2026.04.07 | ₩1,824 | ₩1,884 | ₩1,790 | ₩1,877 | +2.94% | 76.9만 |
|---|
| 2026.04.06 | ₩1,904 | ₩1,945 | ₩1,784 | ₩1,864 | -2.11% | 60.6만 |
|---|
| 2026.04.02 | ₩1,824 | ₩1,985 | ₩1,810 | ₩1,891 | +3.68% | 111.3만 |
|---|
| 2026.04.01 | ₩1,824 | ₩1,931 | ₩1,784 | ₩1,877 | +2.94% | 78.4만 |
|---|
| 2026.03.31 | ₩1,676 | ₩1,864 | ₩1,671 | ₩1,810 | +8.00% | 216.4만 |
|---|
| 2026.03.30 | ₩1,676 | ₩1,710 | ₩1,549 | ₩1,636 | -2.40% | 155.6만 |
|---|
| 2026.03.27 | ₩1,475 | ₩1,730 | ₩1,462 | ₩1,676 | +13.64% | 338.2만 |
|---|
| 2026.03.26 | ₩1,422 | ₩1,502 | ₩1,416 | ₩1,489 | +4.72% | 115만 |
|---|
| 2026.03.25 | ₩1,435 | ₩1,509 | ₩1,408 | ₩1,435 | 0.00% | 265.9만 |
|---|
| 2026.03.24 | ₩1,328 | ₩1,448 | ₩1,304 | ₩1,408 | +6.06% | 142.7만 |
|---|
| 2026.03.23 | ₩1,220 | ₩1,345 | ₩1,220 | ₩1,334 | +9.34% | 15.2만 |
|---|
| 2026.03.20 | ₩1,274 | ₩1,281 | ₩1,203 | ₩1,242 | -2.53% | 63.9만 |
|---|
| 2026.03.19 | ₩1,341 | ₩1,341 | ₩1,247 | ₩1,270 | -5.30% | 77.3만 |
|---|
| 2026.03.18 | ₩1,381 | ₩1,408 | ₩1,314 | ₩1,324 | -4.17% | 65.2만 |
|---|
| 2026.03.17 | ₩1,435 | ₩1,448 | ₩1,368 | ₩1,408 | -1.87% | 23만 |
|---|
| 2026.03.16 | ₩1,395 | ₩1,448 | ₩1,348 | ₩1,422 | +1.92% | 70.2만 |
|---|
| 2026.03.13 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,368 | -3.77% | 26.9만 |
|---|
| 2026.03.12 | ₩1,462 | ₩1,468 | ₩1,408 | ₩1,408 | -3.67% | 38.3만 |
|---|
| 2026.03.11 | ₩1,381 | ₩1,475 | ₩1,381 | ₩1,448 | +4.85% | 67.9만 |
|---|
| 2026.03.10 | ₩1,340 | ₩1,435 | ₩1,313 | ₩1,422 | +6.11% | 43만 |
|---|
| 2026.03.09 | ₩1,301 | ₩1,341 | ₩1,301 | ₩1,313 | +0.93% | 21.3만 |
|---|
| 2026.03.06 | ₩1,341 | ₩1,342 | ₩1,297 | ₩1,302 | -2.90% | 58.2만 |
|---|
| 2026.03.05 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,341 | 0.00% | 17.9만 |
|---|
| 2026.03.04 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,368 | +2.00% | 9.2만 |
|---|
| 2026.03.03 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,354 | +1.00% | 38만 |
|---|
| 2026.03.02 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,368 | +2.00% | 35.2만 |
|---|
| 2026.02.27 | ₩1,408 | ₩1,422 | ₩1,354 | ₩1,368 | -2.86% | 28.4만 |
|---|
| 2026.02.26 | ₩1,354 | ₩1,435 | ₩1,354 | ₩1,435 | +5.94% | 28.3만 |
|---|
| 2026.02.25 | ₩1,381 | ₩1,381 | ₩1,342 | ₩1,381 | 0.00% | 26.9만 |
|---|
| 2026.02.24 | ₩1,328 | ₩1,381 | ₩1,328 | ₩1,348 | +1.52% | 27.5만 |
|---|
| 2026.02.23 | ₩1,368 | ₩1,408 | ₩1,321 | ₩1,322 | -3.33% | 16.9만 |
|---|
| 2026.02.20 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,341 | -3.85% | 47.2만 |
|---|
| 2026.02.19 | ₩1,395 | ₩1,435 | ₩1,348 | ₩1,368 | -1.92% | 74.5만 |
|---|
| 2026.02.18 | ₩1,395 | ₩1,462 | ₩1,375 | ₩1,395 | 0.00% | 32.2만 |
|---|
| 2026.02.17 | ₩1,381 | ₩1,422 | ₩1,354 | ₩1,395 | +0.97% | 18.8만 |
|---|
| 2026.02.13 | ₩1,328 | ₩1,422 | ₩1,314 | ₩1,395 | +5.05% | 17.7만 |
|---|
| 2026.02.12 | ₩1,422 | ₩1,459 | ₩1,341 | ₩1,368 | -3.77% | 38.5만 |
|---|
| 2026.02.11 | ₩1,448 | ₩1,448 | ₩1,395 | ₩1,422 | -1.85% | 27.7만 |
|---|
| 2026.02.10 | ₩1,395 | ₩1,475 | ₩1,395 | ₩1,448 | +3.85% | 53.4만 |
|---|
| 2026.02.09 | ₩1,341 | ₩1,435 | ₩1,341 | ₩1,422 | +6.00% | 35.9만 |
|---|
| 2026.02.06 | ₩1,301 | ₩1,354 | ₩1,287 | ₩1,334 | +2.58% | 17.4만 |
|---|
| 2026.02.05 | ₩1,341 | ₩1,381 | ₩1,273 | ₩1,287 | -4.00% | 60.5만 |
|---|
| 2026.02.04 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,354 | +1.00% | 34.6만 |
|---|
| 2026.02.03 | ₩1,314 | ₩1,395 | ₩1,309 | ₩1,368 | +4.08% | 70.8만 |
|---|
| 2026.02.02 | ₩1,247 | ₩1,294 | ₩1,247 | ₩1,289 | +3.33% | 30.1만 |
|---|
| 2026.01.30 | ₩1,287 | ₩1,328 | ₩1,254 | ₩1,275 | -0.94% | 27.4만 |
|---|
| 2026.01.29 | ₩1,326 | ₩1,326 | ₩1,274 | ₩1,316 | -0.81% | 32.7만 |
|---|
| 2026.01.28 | ₩1,314 | ₩1,344 | ₩1,304 | ₩1,322 | +0.61% | 18만 |
|---|
| 2026.01.27 | ₩1,354 | ₩1,375 | ₩1,328 | ₩1,341 | -0.99% | 17.4만 |
|---|
| 2026.01.26 | ₩1,381 | ₩1,395 | ₩1,314 | ₩1,341 | -2.91% | 41.7만 |
|---|
| 2026.01.23 | ₩1,381 | ₩1,401 | ₩1,354 | ₩1,395 | +0.97% | 18.9만 |
|---|
| 2026.01.22 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,395 | +1.96% | 42만 |
|---|
| 2026.01.21 | ₩1,354 | ₩1,395 | ₩1,354 | ₩1,368 | +0.99% | 28만 |
|---|
| 2026.01.20 | ₩1,381 | ₩1,435 | ₩1,341 | ₩1,354 | -1.94% | 39만 |
|---|
| 2026.01.16 | ₩1,328 | ₩1,448 | ₩1,301 | ₩1,422 | +7.07% | 107.4만 |
|---|
| 2026.01.15 | ₩1,314 | ₩1,328 | ₩1,266 | ₩1,291 | -1.73% | 43.1만 |
|---|
| 2026.01.14 | ₩1,328 | ₩1,341 | ₩1,287 | ₩1,308 | -1.52% | 15.6만 |
|---|
| 2026.01.13 | ₩1,305 | ₩1,341 | ₩1,279 | ₩1,304 | -0.10% | 24.6만 |
|---|
| 2026.01.12 | ₩1,354 | ₩1,354 | ₩1,286 | ₩1,287 | -4.95% | 48.1만 |
|---|
| 2026.01.09 | ₩1,354 | ₩1,368 | ₩1,330 | ₩1,337 | -1.29% | 13.1만 |
|---|
| 2026.01.08 | ₩1,354 | ₩1,375 | ₩1,341 | ₩1,341 | -0.99% | 27.6만 |
|---|
| 2026.01.07 | ₩1,354 | ₩1,375 | ₩1,341 | ₩1,354 | 0.00% | 23.3만 |
|---|
| 2026.01.06 | ₩1,354 | ₩1,381 | ₩1,314 | ₩1,341 | -0.99% | 36만 |
|---|
| 2026.01.05 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,341 | 0.00% | 32.3만 |
|---|
| 2026.01.02 | ₩1,287 | ₩1,341 | ₩1,281 | ₩1,333 | +3.54% | 17만 |
|---|
| 2025.12.31 | ₩1,267 | ₩1,328 | ₩1,261 | ₩1,279 | +0.95% | 31.7만 |
|---|
| 2025.12.30 | ₩1,274 | ₩1,326 | ₩1,261 | ₩1,298 | +1.89% | 28.8만 |
|---|
| 2025.12.29 | ₩1,325 | ₩1,341 | ₩1,274 | ₩1,281 | -3.34% | 40.3만 |
|---|
| 2025.12.26 | ₩1,341 | ₩1,367 | ₩1,314 | ₩1,332 | -0.70% | 35.1만 |
|---|
| 2025.12.24 | ₩1,341 | ₩1,361 | ₩1,325 | ₩1,354 | +1.00% | 16.2만 |
|---|
| 2025.12.23 | ₩1,354 | ₩1,368 | ₩1,341 | ₩1,341 | -0.99% | 27.8만 |
|---|
| 2025.12.22 | ₩1,354 | ₩1,375 | ₩1,341 | ₩1,354 | 0.00% | 34.3만 |
|---|
| 2025.12.19 | ₩1,341 | ₩1,368 | ₩1,341 | ₩1,354 | +1.00% | 27.7만 |
|---|
| 2025.12.18 | ₩1,354 | ₩1,375 | ₩1,341 | ₩1,354 | 0.00% | 29.6만 |
|---|
| 2025.12.17 | ₩1,395 | ₩1,408 | ₩1,341 | ₩1,341 | -3.85% | 40.7만 |
|---|
| 2025.12.16 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,395 | +1.96% | 18.8만 |
|---|
| 2025.12.15 | ₩1,489 | ₩1,489 | ₩1,357 | ₩1,381 | -7.21% | 40.9만 |
|---|
| 2025.12.12 | ₩1,489 | ₩1,489 | ₩1,422 | ₩1,448 | -2.70% | 35.2만 |
|---|
| 2025.12.11 | ₩1,448 | ₩1,475 | ₩1,436 | ₩1,462 | +0.93% | 38.2만 |
|---|
| 2025.12.10 | ₩1,435 | ₩1,502 | ₩1,401 | ₩1,448 | +0.93% | 95.4만 |
|---|
| 2025.12.09 | ₩1,381 | ₩1,455 | ₩1,354 | ₩1,448 | +4.85% | 88.9만 |
|---|
| 2025.12.08 | ₩1,395 | ₩1,415 | ₩1,328 | ₩1,341 | -3.85% | 56.6만 |
|---|
| 2025.12.05 | ₩1,274 | ₩1,422 | ₩1,274 | ₩1,408 | +10.53% | 77.9만 |
|---|
| 2025.12.04 | ₩1,270 | ₩1,324 | ₩1,234 | ₩1,289 | +1.48% | 44.6만 |
|---|
| 2025.12.03 | ₩1,220 | ₩1,298 | ₩1,181 | ₩1,266 | +3.74% | 88.1만 |
|---|
| 2025.12.02 | ₩1,354 | ₩1,368 | ₩1,207 | ₩1,246 | -8.02% | 124.6만 |
|---|
| 2025.12.01 | ₩1,475 | ₩1,489 | ₩1,180 | ₩1,274 | -13.64% | 306.2만 |
|---|
| 2025.11.28 | ₩1,381 | ₩1,408 | ₩1,368 | ₩1,408 | +1.94% | 49.5만 |
|---|
| 2025.11.26 | ₩1,368 | ₩1,395 | ₩1,354 | ₩1,381 | +0.98% | 51.8만 |
|---|
| 2025.11.25 | ₩1,341 | ₩1,388 | ₩1,328 | ₩1,381 | +3.00% | 27.8만 |
|---|
| 2025.11.24 | ₩1,308 | ₩1,395 | ₩1,305 | ₩1,368 | +4.62% | 37.1만 |
|---|
| 2025.11.21 | ₩1,314 | ₩1,338 | ₩1,261 | ₩1,305 | -0.71% | 27.4만 |
|---|
| 2025.11.20 | ₩1,368 | ₩1,388 | ₩1,287 | ₩1,294 | -5.39% | 49.9만 |
|---|
| 2025.11.19 | ₩1,354 | ₩1,408 | ₩1,314 | ₩1,337 | -1.29% | 46.6만 |
|---|
| 2025.11.18 | ₩1,290 | ₩1,395 | ₩1,282 | ₩1,381 | +7.07% | 64.3만 |
|---|
| 2025.11.17 | ₩1,408 | ₩1,408 | ₩1,281 | ₩1,314 | -6.67% | 58.1만 |
|---|
| 2025.11.14 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,368 | -3.77% | 22.5만 |
|---|
| 2025.11.13 | ₩1,422 | ₩1,435 | ₩1,368 | ₩1,368 | -3.77% | 44.2만 |
|---|
| 2025.11.12 | ₩1,381 | ₩1,435 | ₩1,341 | ₩1,395 | +0.97% | 37.8만 |
|---|
| 2025.11.11 | ₩1,408 | ₩1,408 | ₩1,342 | ₩1,395 | -0.95% | 47.9만 |
|---|
| 2025.11.10 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,408 | +2.94% | 28만 |
|---|
| 2025.11.07 | ₩1,368 | ₩1,368 | ₩1,308 | ₩1,368 | 0.00% | 43.5만 |
|---|
| 2025.11.06 | ₩1,435 | ₩1,438 | ₩1,354 | ₩1,368 | -4.67% | 29.6만 |
|---|
| 2025.11.05 | ₩1,408 | ₩1,468 | ₩1,395 | ₩1,462 | +3.81% | 33.9만 |
|---|
| 2025.11.04 | ₩1,422 | ₩1,462 | ₩1,408 | ₩1,408 | -0.94% | 22.6만 |
|---|
| 2025.11.03 | ₩1,542 | ₩1,549 | ₩1,462 | ₩1,468 | -4.78% | 45.2만 |
|---|
| 2025.10.31 | ₩1,489 | ₩1,515 | ₩1,462 | ₩1,515 | +1.80% | 32.9만 |
|---|
| 2025.10.30 | ₩1,475 | ₩1,529 | ₩1,462 | ₩1,475 | 0.00% | 36.8만 |
|---|
| 2025.10.29 | ₩1,556 | ₩1,569 | ₩1,502 | ₩1,529 | -1.72% | 46.8만 |
|---|
| 2025.10.28 | ₩1,635 | ₩1,636 | ₩1,542 | ₩1,569 | -4.02% | 50.9만 |
|---|
| 2025.10.27 | ₩1,636 | ₩1,636 | ₩1,529 | ₩1,636 | 0.00% | 70만 |
|---|
| 2025.10.24 | ₩1,556 | ₩1,609 | ₩1,542 | ₩1,596 | +2.59% | 40.3만 |
|---|
| 2025.10.23 | ₩1,663 | ₩1,696 | ₩1,556 | ₩1,569 | -5.65% | 81.7만 |
|---|
| 2025.10.22 | ₩1,676 | ₩1,851 | ₩1,515 | ₩1,596 | -4.80% | 184.3만 |
|---|
| 2025.10.21 | ₩1,422 | ₩1,663 | ₩1,408 | ₩1,623 | +14.15% | 280.7만 |
|---|
| 2025.10.20 | ₩1,408 | ₩1,448 | ₩1,388 | ₩1,408 | 0.00% | 139.1만 |
|---|
| 2025.10.17 | ₩1,381 | ₩1,422 | ₩1,354 | ₩1,381 | 0.00% | 72.4만 |
|---|
| 2025.10.16 | ₩1,448 | ₩1,454 | ₩1,395 | ₩1,395 | -3.70% | 41.4만 |
|---|
| 2025.10.15 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,448 | +3.85% | 64만 |
|---|
| 2025.10.14 | ₩1,354 | ₩1,408 | ₩1,332 | ₩1,395 | +2.97% | 68.9만 |
|---|
| 2025.10.13 | ₩1,422 | ₩1,435 | ₩1,387 | ₩1,408 | -0.94% | 19.4만 |
|---|
| 2025.10.10 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,395 | -4.59% | 60.3만 |
|---|