시장 데이터를 불러오는 중
전체 종목
커드리널 테라퓨틱스 과거 주가
Cadrenal Therapeutics, Inc. - Common Stock · CVKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cadrenal Therapeutics, Inc. - Common Stock · CVKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,306 | ₩1,306 | ₩1,207 | ₩1,220 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,333 | ₩1,333 | ₩1,167 | ₩1,247 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,354 | ₩1,435 | ₩1,230 | ₩1,303 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,264 | ₩1,408 | ₩1,207 | ₩1,327 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,301 | ₩1,341 | ₩1,254 | ₩1,268 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,314 | ₩1,348 | ₩1,140 | ₩1,260 | -4.08% | 15만 |
| 2026.10.01 | ₩1,462 | ₩1,462 | ₩1,301 | ₩1,301 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,475 | ₩1,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,448 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,462 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,555 | ₩1,555 | ₩1,435 | ₩1,502 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,676 | ₩1,676 | ₩1,515 | ₩1,542 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,757 | ₩1,817 | ₩1,596 | ₩1,609 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,502 | ₩1,808 | ₩1,421 | ₩1,770 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,488 | ₩1,527 | ₩1,421 | ₩1,502 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,435 | ₩1,488 | ₩1,421 | ₩1,462 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,502 | ₩1,555 | ₩1,435 | ₩1,435 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,475 | ₩1,529 | ₩1,448 | ₩1,502 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,408 | ₩1,475 | ₩1,354 | ₩1,448 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,421 | ₩1,502 | ₩1,395 | ₩1,408 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,435 | ₩1,475 | ₩1,413 | ₩1,421 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,569 | ₩1,594 | ₩1,341 | ₩1,462 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,569 | ₩1,609 | ₩1,529 | ₩1,582 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,636 | ₩1,649 | ₩1,529 | ₩1,596 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,609 | ₩1,690 | ₩1,555 | ₩1,609 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,690 | ₩1,736 | ₩1,609 | ₩1,636 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,797 | ₩1,891 | ₩1,703 | ₩1,716 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,877 | ₩2,052 | ₩1,716 | ₩1,783 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,998 | ₩2,119 | ₩1,904 | ₩2,025 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,199 | ₩3,071 | ₩1,958 | ₩2,347 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,092 | ₩2,145 | ₩2,011 | ₩2,065 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,038 | ₩2,175 | ₩2,038 | ₩2,099 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,092 | ₩2,203 | ₩1,998 | ₩2,078 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,092 | ₩2,159 | ₩2,011 | ₩2,052 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,266 | ₩2,266 | ₩2,065 | ₩2,105 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,172 | ₩2,172 | ₩2,066 | ₩2,159 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,212 | ₩2,313 | ₩2,119 | ₩2,132 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,380 | ₩2,172 | ₩2,199 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,360 | ₩2,440 | ₩2,199 | ₩2,293 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,521 | ₩2,521 | ₩2,293 | ₩2,360 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,521 | ₩2,566 | ₩2,400 | ₩2,507 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,481 | ₩2,640 | ₩2,360 | ₩2,494 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,608 | ₩2,655 | ₩2,373 | ₩2,467 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,648 | ₩2,843 | ₩2,575 | ₩2,601 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,628 | ₩2,699 | ₩2,561 | ₩2,601 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,548 | ₩2,749 | ₩2,507 | ₩2,615 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,655 | ₩2,670 | ₩2,507 | ₩2,507 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,776 | ₩2,816 | ₩2,548 | ₩2,628 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,628 | ₩2,910 | ₩2,628 | ₩2,722 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,642 | ₩2,896 | ₩2,548 | ₩2,628 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,789 | ₩2,829 | ₩2,642 | ₩2,695 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,695 | ₩2,802 | ₩2,630 | ₩2,802 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,668 | ₩2,749 | ₩2,628 | ₩2,642 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,762 | ₩2,809 | ₩2,655 | ₩2,695 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,870 | ₩2,870 | ₩2,615 | ₩2,762 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,749 | ₩2,896 | ₩2,575 | ₩2,735 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,749 | ₩2,849 | ₩2,494 | ₩2,722 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,910 | ₩3,006 | ₩2,749 | ₩2,816 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,870 | ₩3,198 | ₩2,816 | ₩2,910 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,950 | ₩3,030 | ₩2,776 | ₩2,802 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,084 | ₩3,158 | ₩2,856 | ₩2,896 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,191 | ₩3,446 | ₩3,084 | ₩3,124 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,218 | ₩3,575 | ₩3,097 | ₩3,151 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,232 | ₩3,245 | ₩3,071 | ₩3,245 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,130 | ₩4,251 | ₩3,138 | ₩3,245 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,050 | ₩4,271 | ₩3,875 | ₩3,875 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,163 | ₩4,227 | ₩3,996 | ₩4,036 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,210 | ₩4,425 | ₩4,023 | ₩4,157 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,519 | ₩4,532 | ₩4,237 | ₩4,237 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,841 | ₩4,914 | ₩4,358 | ₩4,505 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,143 | ₩5,216 | ₩4,103 | ₩4,827 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,291 | ₩5,069 | ₩3,902 | ₩4,251 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,982 | ₩4,640 | ₩3,982 | ₩4,479 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,050 | ₩4,264 | ₩3,942 | ₩4,050 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,835 | ₩4,477 | ₩3,835 | ₩4,090 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,996 | ₩4,180 | ₩3,822 | ₩3,835 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,117 | ₩4,244 | ₩3,419 | ₩3,996 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,090 | ₩4,586 | ₩3,942 | ₩4,103 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,854 | ₩4,961 | ₩4,184 | ₩4,264 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,345 | ₩4,827 | ₩4,224 | ₩4,693 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,143 | ₩4,881 | ₩4,076 | ₩4,157 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,479 | ₩4,753 | ₩4,050 | ₩4,076 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,095 | ₩5,404 | ₩4,378 | ₩4,465 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,431 | ₩5,685 | ₩4,961 | ₩4,961 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,511 | ₩5,712 | ₩5,404 | ₩5,404 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,323 | ₩5,766 | ₩5,230 | ₩5,551 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,766 | ₩5,860 | ₩5,297 | ₩5,297 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,954 | ₩6,208 | ₩5,565 | ₩5,645 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,726 | ₩6,061 | ₩5,726 | ₩5,954 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,618 | ₩6,045 | ₩5,618 | ₩5,779 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,833 | ₩6,027 | ₩5,592 | ₩5,618 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,316 | ₩6,329 | ₩5,558 | ₩5,833 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,597 | ₩6,735 | ₩6,262 | ₩6,302 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,705 | ₩6,954 | ₩6,584 | ₩6,651 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,678 | ₩6,879 | ₩6,436 | ₩6,705 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,906 | ₩7,308 | ₩6,436 | ₩6,597 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩7,026 | ₩7,496 | ₩6,772 | ₩6,959 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,080 | ₩7,893 | ₩6,705 | ₩6,959 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,080 | ₩7,120 | ₩6,617 | ₩6,932 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,664 | ₩7,107 | ₩6,478 | ₩6,919 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,463 | ₩6,973 | ₩6,450 | ₩6,664 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,852 | ₩7,093 | ₩6,463 | ₩6,463 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,040 | ₩7,509 | ₩6,758 | ₩6,778 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,281 | ₩7,469 | ₩6,731 | ₩7,067 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,986 | ₩7,683 | ₩6,906 | ₩7,120 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,375 | ₩7,549 | ₩6,798 | ₩6,959 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,220 | ₩8,474 | ₩7,335 | ₩7,406 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,831 | ₩8,702 | ₩7,831 | ₩8,166 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,300 | ₩8,716 | ₩7,847 | ₩8,072 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,649 | ₩8,769 | ₩7,631 | ₩8,273 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,863 | ₩9,038 | ₩8,179 | ₩8,474 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,676 | ₩9,386 | ₩8,448 | ₩8,863 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,225 | ₩9,748 | ₩8,260 | ₩8,515 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,335 | ₩9,118 | ₩7,294 | ₩8,944 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,174 | ₩7,911 | ₩7,174 | ₩7,496 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,643 | ₩7,918 | ₩6,959 | ₩7,147 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,469 | ₩7,911 | ₩7,388 | ₩7,643 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,375 | ₩7,858 | ₩7,174 | ₩7,375 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,831 | ₩7,985 | ₩7,134 | ₩7,415 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,429 | ₩8,166 | ₩7,227 | ₩7,858 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,986 | ₩7,925 | ₩6,986 | ₩7,214 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,999 | ₩7,297 | ₩6,725 | ₩7,040 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,651 | ₩8,112 | ₩6,450 | ₩6,999 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,490 | ₩6,557 | ₩6,275 | ₩6,503 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,436 | ₩6,570 | ₩6,302 | ₩6,450 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,731 | ₩6,904 | ₩6,349 | ₩6,423 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,329 | ₩6,705 | ₩6,047 | ₩6,691 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,637 | ₩6,884 | ₩6,369 | ₩6,383 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,450 | ₩6,798 | ₩6,254 | ₩6,664 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,980 | ₩7,018 | ₩5,845 | ₩6,503 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,034 | ₩6,128 | ₩5,685 | ₩5,793 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,262 | ₩6,316 | ₩6,007 | ₩6,235 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,316 | ₩6,450 | ₩6,088 | ₩6,302 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,892 | ₩7,375 | ₩5,860 | ₩6,570 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,806 | ₩6,959 | ₩5,793 | ₩6,865 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,691 | ₩6,772 | ₩5,645 | ₩5,699 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,241 | ₩7,429 | ₩6,584 | ₩6,691 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,053 | ₩7,965 | ₩6,999 | ₩7,026 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,697 | ₩7,697 | ₩6,624 | ₩7,268 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,086 | ₩8,635 | ₩7,362 | ₩7,683 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,649 | ₩9,185 | ₩8,179 | ₩8,247 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,172 | ₩9,527 | ₩8,582 | ₩8,743 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,480 | ₩9,681 | ₩9,158 | ₩9,346 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,057 | ₩10,271 | ₩9,386 | ₩9,708 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,258 | ₩10,624 | ₩10,097 | ₩10,110 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,963 | ₩10,553 | ₩9,963 | ₩10,090 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩10,003 | ₩10,298 | ₩9,708 | ₩9,923 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,325 | ₩10,982 | ₩9,587 | ₩9,628 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,580 | ₩10,982 | ₩10,338 | ₩10,459 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,754 | ₩10,969 | ₩10,325 | ₩10,727 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,834 | ₩11,197 | ₩10,535 | ₩10,727 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,580 | ₩11,136 | ₩10,499 | ₩11,103 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,089 | ₩11,250 | ₩10,580 | ₩10,720 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,767 | ₩11,612 | ₩10,727 | ₩11,129 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,170 | ₩11,435 | ₩10,392 | ₩10,902 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,693 | ₩12,014 | ₩11,076 | ₩11,518 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,942 | ₩11,410 | ₩10,674 | ₩11,384 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,746 | ₩11,807 | ₩11,223 | ₩11,237 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩11,022 | ₩11,612 | ₩10,727 | ₩11,572 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,158 | ₩11,116 | ₩9,158 | ₩10,446 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,373 | ₩9,520 | ₩8,680 | ₩8,997 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,595 | ₩9,728 | ₩8,273 | ₩9,178 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,402 | ₩8,622 | ₩7,227 | ₩8,327 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,758 | ₩7,579 | ₩6,757 | ₩7,402 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,362 | ₩7,362 | ₩6,584 | ₩6,584 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,268 | ₩7,611 | ₩7,268 | ₩7,422 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,657 | ₩7,868 | ₩7,221 | ₩7,268 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,831 | ₩8,045 | ₩7,643 | ₩7,643 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,724 | ₩8,186 | ₩7,657 | ₩7,791 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,657 | ₩7,976 | ₩7,402 | ₩7,670 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,362 | ₩8,059 | ₩7,362 | ₩7,643 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,750 | ₩8,401 | ₩7,160 | ₩7,160 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,327 | ₩8,756 | ₩7,972 | ₩8,193 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,877 | ₩8,930 | ₩8,045 | ₩8,327 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,158 | ₩9,386 | ₩8,716 | ₩8,957 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,842 | ₩9,990 | ₩9,246 | ₩9,319 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,191 | ₩10,379 | ₩9,654 | ₩10,003 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,526 | ₩10,674 | ₩10,057 | ₩10,271 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,660 | ₩10,955 | ₩10,110 | ₩10,218 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,057 | ₩11,009 | ₩9,869 | ₩10,325 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,244 | ₩10,266 | ₩9,480 | ₩9,735 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,507 | ₩10,553 | ₩9,507 | ₩10,244 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,561 | ₩10,003 | ₩9,185 | ₩9,534 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,312 | ₩10,539 | ₩9,856 | ₩9,882 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,902 | ₩11,121 | ₩10,539 | ₩10,553 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,250 | ₩11,317 | ₩10,861 | ₩10,995 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,733 | ₩11,787 | ₩11,116 | ₩11,264 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,398 | ₩11,746 | ₩10,995 | ₩11,626 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,344 | ₩11,612 | ₩10,942 | ₩11,438 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,593 | ₩11,285 | ₩10,419 | ₩10,955 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,218 | ₩10,995 | ₩10,204 | ₩10,566 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,561 | ₩10,513 | ₩9,554 | ₩10,003 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩10,003 | ₩10,003 | ₩8,783 | ₩9,292 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩10,003 | ₩10,023 | ₩9,185 | ₩9,815 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩10,017 | ₩10,164 | ₩9,132 | ₩9,829 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,877 | ₩9,350 | ₩8,863 | ₩9,091 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,132 | ₩9,225 | ₩8,609 | ₩8,877 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,882 | ₩9,882 | ₩9,185 | ₩9,266 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,882 | ₩10,211 | ₩9,418 | ₩9,936 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,346 | ₩9,882 | ₩9,346 | ₩9,882 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,124 | ₩10,392 | ₩9,051 | ₩9,708 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,534 | ₩10,376 | ₩9,494 | ₩10,104 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,802 | ₩9,856 | ₩9,064 | ₩9,534 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,821 | ₩10,821 | ₩9,612 | ₩9,882 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,264 | ₩11,953 | ₩10,498 | ₩10,647 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,698 | ₩12,859 | ₩9,956 | ₩11,062 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,849 | ₩16,761 | ₩14,641 | ₩16,480 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,206 | ₩15,335 | ₩14,522 | ₩14,750 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩16,037 | ₩16,091 | ₩14,214 | ₩14,750 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,409 | ₩15,152 | ₩13,396 | ₩14,897 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,208 | ₩13,691 | ₩12,806 | ₩13,369 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,650 | ₩13,819 | ₩13,208 | ₩13,315 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,804 | ₩14,804 | ₩13,188 | ₩13,650 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,953 | ₩15,521 | ₩12,953 | ₩14,884 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,076 | ₩11,880 | ₩10,888 | ₩11,880 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,706 | ₩12,027 | ₩10,995 | ₩11,089 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,135 | ₩12,434 | ₩11,612 | ₩12,068 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,631 | ₩12,812 | ₩12,558 | ₩12,588 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,275 | ₩13,503 | ₩12,470 | ₩12,578 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,530 | ₩13,779 | ₩12,578 | ₩13,302 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,758 | ₩15,139 | ₩13,463 | ₩13,463 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,085 | ₩15,131 | ₩13,422 | ₩13,664 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,648 | ₩15,943 | ₩15,152 | ₩15,152 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,876 | ₩16,273 | ₩15,038 | ₩15,099 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,568 | ₩16,386 | ₩15,568 | ₩15,997 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,675 | ₩16,289 | ₩15,621 | ₩15,689 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,420 | ₩15,823 | ₩14,750 | ₩15,568 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,346 | ₩16,708 | ₩15,434 | ₩15,621 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,788 | ₩17,445 | ₩15,970 | ₩16,413 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,916 | ₩16,976 | ₩15,773 | ₩16,560 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,434 | ₩16,171 | ₩15,434 | ₩15,769 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,279 | ₩17,016 | ₩15,878 | ₩16,285 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩17,016 | ₩17,581 | ₩16,359 | ₩16,359 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,118 | ₩17,096 | ₩16,118 | ₩17,096 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,660 | ₩17,928 | ₩16,144 | ₩16,144 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,169 | ₩18,280 | ₩17,566 | ₩18,089 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,472 | ₩18,437 | ₩17,125 | ₩18,323 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,150 | ₩17,973 | ₩17,047 | ₩17,324 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,244 | ₩18,089 | ₩17,129 | ₩17,244 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,512 | ₩18,086 | ₩17,083 | ₩17,271 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,732 | ₩19,011 | ₩17,485 | ₩17,566 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,706 | ₩19,054 | ₩18,183 | ₩18,954 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,748 | ₩18,759 | ₩16,748 | ₩18,464 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,418 | ₩17,418 | ₩16,238 | ₩16,734 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,164 | ₩18,263 | ₩16,761 | ₩17,707 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,250 | ₩18,407 | ₩17,110 | ₩17,318 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,250 | ₩18,545 | ₩18,250 | ₩18,276 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,732 | ₩18,934 | ₩18,116 | ₩18,538 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,665 | ₩19,242 | ₩18,639 | ₩18,860 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,759 | ₩19,148 | ₩18,759 | ₩18,907 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,866 | ₩19,443 | ₩18,652 | ₩18,759 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,853 | ₩19,027 | ₩18,102 | ₩18,263 | -3.13% | 2.2만 |
|---|