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 | ₩1,301 | ₩1,301 | ₩1,202 | ₩1,216 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,328 | ₩1,328 | ₩1,162 | ₩1,242 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,349 | ₩1,429 | ₩1,225 | ₩1,298 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,260 | ₩1,403 | ₩1,202 | ₩1,323 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,296 | ₩1,336 | ₩1,249 | ₩1,264 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,309 | ₩1,343 | ₩1,135 | ₩1,256 | -4.08% | 15만 |
| 2026.10.01 | ₩1,456 | ₩1,456 | ₩1,296 | ₩1,296 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,469 | ₩1,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,443 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,469 | ₩1,510 | ₩1,443 | ₩1,456 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,550 | ₩1,550 | ₩1,429 | ₩1,496 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,670 | ₩1,670 | ₩1,510 | ₩1,536 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,750 | ₩1,810 | ₩1,590 | ₩1,603 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,496 | ₩1,801 | ₩1,416 | ₩1,763 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,483 | ₩1,522 | ₩1,416 | ₩1,496 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,429 | ₩1,483 | ₩1,416 | ₩1,456 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,496 | ₩1,550 | ₩1,429 | ₩1,429 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,469 | ₩1,523 | ₩1,443 | ₩1,496 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,469 | ₩1,349 | ₩1,443 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,416 | ₩1,496 | ₩1,389 | ₩1,403 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,429 | ₩1,469 | ₩1,408 | ₩1,416 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,563 | ₩1,588 | ₩1,336 | ₩1,456 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,563 | ₩1,603 | ₩1,523 | ₩1,576 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,630 | ₩1,643 | ₩1,523 | ₩1,590 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,603 | ₩1,683 | ₩1,550 | ₩1,603 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,683 | ₩1,730 | ₩1,603 | ₩1,630 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,790 | ₩1,884 | ₩1,697 | ₩1,710 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,870 | ₩2,044 | ₩1,710 | ₩1,777 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,990 | ₩2,111 | ₩1,897 | ₩2,017 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,191 | ₩3,059 | ₩1,950 | ₩2,338 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,084 | ₩2,137 | ₩2,004 | ₩2,057 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,031 | ₩2,167 | ₩2,031 | ₩2,091 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,084 | ₩2,195 | ₩1,990 | ₩2,071 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,084 | ₩2,151 | ₩2,004 | ₩2,044 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,258 | ₩2,258 | ₩2,057 | ₩2,097 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,164 | ₩2,164 | ₩2,059 | ₩2,151 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,204 | ₩2,304 | ₩2,111 | ₩2,124 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,338 | ₩2,371 | ₩2,164 | ₩2,191 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,351 | ₩2,431 | ₩2,191 | ₩2,284 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,511 | ₩2,511 | ₩2,284 | ₩2,351 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,511 | ₩2,557 | ₩2,391 | ₩2,498 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,471 | ₩2,630 | ₩2,351 | ₩2,485 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,598 | ₩2,645 | ₩2,365 | ₩2,458 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,638 | ₩2,832 | ₩2,565 | ₩2,592 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,618 | ₩2,689 | ₩2,552 | ₩2,592 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,538 | ₩2,739 | ₩2,498 | ₩2,605 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,645 | ₩2,660 | ₩2,498 | ₩2,498 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,765 | ₩2,805 | ₩2,538 | ₩2,618 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,618 | ₩2,899 | ₩2,618 | ₩2,712 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,632 | ₩2,886 | ₩2,538 | ₩2,618 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,779 | ₩2,819 | ₩2,632 | ₩2,685 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,685 | ₩2,792 | ₩2,620 | ₩2,792 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,658 | ₩2,739 | ₩2,618 | ₩2,632 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,752 | ₩2,799 | ₩2,645 | ₩2,685 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,859 | ₩2,859 | ₩2,605 | ₩2,752 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,739 | ₩2,886 | ₩2,565 | ₩2,725 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,739 | ₩2,839 | ₩2,485 | ₩2,712 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,899 | ₩2,995 | ₩2,739 | ₩2,805 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,859 | ₩3,186 | ₩2,805 | ₩2,899 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,939 | ₩3,019 | ₩2,765 | ₩2,792 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,073 | ₩3,146 | ₩2,845 | ₩2,886 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,179 | ₩3,433 | ₩3,073 | ₩3,113 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,206 | ₩3,561 | ₩3,086 | ₩3,139 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,219 | ₩3,233 | ₩3,059 | ₩3,233 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,115 | ₩4,235 | ₩3,126 | ₩3,233 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,034 | ₩4,255 | ₩3,861 | ₩3,861 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,148 | ₩4,211 | ₩3,981 | ₩4,021 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,195 | ₩4,408 | ₩4,008 | ₩4,141 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,502 | ₩4,515 | ₩4,221 | ₩4,221 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,823 | ₩4,896 | ₩4,342 | ₩4,489 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,128 | ₩5,197 | ₩4,088 | ₩4,809 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,275 | ₩5,050 | ₩3,887 | ₩4,235 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,968 | ₩4,622 | ₩3,968 | ₩4,462 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,034 | ₩4,248 | ₩3,927 | ₩4,034 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,821 | ₩4,461 | ₩3,821 | ₩4,074 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,981 | ₩4,164 | ₩3,807 | ₩3,821 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,101 | ₩4,228 | ₩3,406 | ₩3,981 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,074 | ₩4,569 | ₩3,927 | ₩4,088 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,836 | ₩4,943 | ₩4,168 | ₩4,248 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,328 | ₩4,809 | ₩4,208 | ₩4,676 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,128 | ₩4,863 | ₩4,061 | ₩4,141 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,462 | ₩4,736 | ₩4,034 | ₩4,061 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,076 | ₩5,384 | ₩4,362 | ₩4,448 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,410 | ₩5,664 | ₩4,943 | ₩4,943 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,490 | ₩5,691 | ₩5,384 | ₩5,384 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,303 | ₩5,744 | ₩5,210 | ₩5,531 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,744 | ₩5,838 | ₩5,277 | ₩5,277 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,931 | ₩6,185 | ₩5,544 | ₩5,624 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,704 | ₩6,038 | ₩5,704 | ₩5,931 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,597 | ₩6,022 | ₩5,597 | ₩5,758 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,811 | ₩6,005 | ₩5,571 | ₩5,597 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,292 | ₩6,305 | ₩5,537 | ₩5,811 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,573 | ₩6,710 | ₩6,239 | ₩6,279 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,679 | ₩6,928 | ₩6,559 | ₩6,626 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,653 | ₩6,853 | ₩6,412 | ₩6,679 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,880 | ₩7,281 | ₩6,412 | ₩6,573 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩7,000 | ₩7,468 | ₩6,746 | ₩6,933 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,053 | ₩7,863 | ₩6,679 | ₩6,933 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,053 | ₩7,094 | ₩6,593 | ₩6,906 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,639 | ₩7,080 | ₩6,454 | ₩6,893 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,439 | ₩6,947 | ₩6,426 | ₩6,639 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,826 | ₩7,067 | ₩6,439 | ₩6,439 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,013 | ₩7,481 | ₩6,733 | ₩6,753 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,254 | ₩7,441 | ₩6,706 | ₩7,040 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,960 | ₩7,655 | ₩6,880 | ₩7,094 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,347 | ₩7,521 | ₩6,773 | ₩6,933 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,189 | ₩8,443 | ₩7,307 | ₩7,378 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,802 | ₩8,670 | ₩7,802 | ₩8,136 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,269 | ₩8,683 | ₩7,818 | ₩8,042 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,616 | ₩8,737 | ₩7,602 | ₩8,242 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,830 | ₩9,004 | ₩8,149 | ₩8,443 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,643 | ₩9,351 | ₩8,416 | ₩8,830 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,191 | ₩9,712 | ₩8,229 | ₩8,483 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,307 | ₩9,084 | ₩7,267 | ₩8,910 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,147 | ₩7,882 | ₩7,147 | ₩7,468 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,615 | ₩7,888 | ₩6,933 | ₩7,120 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,441 | ₩7,882 | ₩7,361 | ₩7,615 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,347 | ₩7,828 | ₩7,147 | ₩7,347 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,802 | ₩7,955 | ₩7,107 | ₩7,387 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,401 | ₩8,136 | ₩7,200 | ₩7,828 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,960 | ₩7,895 | ₩6,960 | ₩7,187 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,973 | ₩7,270 | ₩6,699 | ₩7,013 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,626 | ₩8,082 | ₩6,426 | ₩6,973 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,466 | ₩6,532 | ₩6,252 | ₩6,479 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,412 | ₩6,546 | ₩6,279 | ₩6,426 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,706 | ₩6,878 | ₩6,325 | ₩6,399 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,305 | ₩6,679 | ₩6,025 | ₩6,666 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,613 | ₩6,858 | ₩6,345 | ₩6,359 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,426 | ₩6,773 | ₩6,231 | ₩6,639 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,958 | ₩6,992 | ₩5,823 | ₩6,479 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,011 | ₩6,105 | ₩5,664 | ₩5,771 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,239 | ₩6,292 | ₩5,985 | ₩6,212 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,292 | ₩6,426 | ₩6,065 | ₩6,279 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,866 | ₩7,347 | ₩5,838 | ₩6,546 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,784 | ₩6,933 | ₩5,771 | ₩6,840 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,666 | ₩6,746 | ₩5,624 | ₩5,677 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,214 | ₩7,401 | ₩6,559 | ₩6,666 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,027 | ₩7,935 | ₩6,973 | ₩7,000 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,668 | ₩7,668 | ₩6,599 | ₩7,240 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,055 | ₩8,603 | ₩7,334 | ₩7,655 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,616 | ₩9,151 | ₩8,149 | ₩8,216 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,137 | ₩9,491 | ₩8,550 | ₩8,710 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,445 | ₩9,645 | ₩9,124 | ₩9,311 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,019 | ₩10,233 | ₩9,351 | ₩9,672 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,219 | ₩10,584 | ₩10,059 | ₩10,073 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,926 | ₩10,513 | ₩9,926 | ₩10,052 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,966 | ₩10,260 | ₩9,672 | ₩9,886 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,286 | ₩10,941 | ₩9,552 | ₩9,592 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,540 | ₩10,941 | ₩10,300 | ₩10,420 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,714 | ₩10,927 | ₩10,286 | ₩10,687 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,794 | ₩11,155 | ₩10,496 | ₩10,687 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,540 | ₩11,094 | ₩10,460 | ₩11,061 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,048 | ₩11,208 | ₩10,540 | ₩10,680 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,727 | ₩11,569 | ₩10,687 | ₩11,088 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,128 | ₩11,392 | ₩10,353 | ₩10,861 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,649 | ₩11,969 | ₩11,034 | ₩11,475 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,901 | ₩11,367 | ₩10,634 | ₩11,342 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,702 | ₩11,762 | ₩11,181 | ₩11,195 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩10,981 | ₩11,569 | ₩10,687 | ₩11,529 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,124 | ₩11,074 | ₩9,124 | ₩10,407 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,338 | ₩9,485 | ₩8,647 | ₩8,964 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,563 | ₩9,692 | ₩8,242 | ₩9,144 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,374 | ₩8,590 | ₩7,200 | ₩8,296 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,733 | ₩7,550 | ₩6,731 | ₩7,374 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,334 | ₩7,334 | ₩6,559 | ₩6,559 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,240 | ₩7,582 | ₩7,240 | ₩7,394 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,628 | ₩7,839 | ₩7,194 | ₩7,240 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,802 | ₩8,015 | ₩7,615 | ₩7,615 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,695 | ₩8,156 | ₩7,628 | ₩7,761 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,628 | ₩7,946 | ₩7,374 | ₩7,641 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,334 | ₩8,029 | ₩7,334 | ₩7,615 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,721 | ₩8,369 | ₩7,134 | ₩7,134 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,296 | ₩8,723 | ₩7,942 | ₩8,162 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,844 | ₩8,897 | ₩8,015 | ₩8,296 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,124 | ₩9,351 | ₩8,683 | ₩8,924 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,805 | ₩9,952 | ₩9,211 | ₩9,284 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,153 | ₩10,340 | ₩9,618 | ₩9,966 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,487 | ₩10,634 | ₩10,019 | ₩10,233 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,620 | ₩10,914 | ₩10,073 | ₩10,179 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,019 | ₩10,968 | ₩9,832 | ₩10,286 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,206 | ₩10,227 | ₩9,445 | ₩9,698 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,471 | ₩10,513 | ₩9,471 | ₩10,206 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,525 | ₩9,966 | ₩9,151 | ₩9,498 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,273 | ₩10,500 | ₩9,819 | ₩9,845 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,861 | ₩11,080 | ₩10,500 | ₩10,513 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,208 | ₩11,275 | ₩10,821 | ₩10,954 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,689 | ₩11,742 | ₩11,074 | ₩11,221 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,355 | ₩11,702 | ₩10,954 | ₩11,582 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,302 | ₩11,569 | ₩10,901 | ₩11,395 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,553 | ₩11,243 | ₩10,380 | ₩10,914 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,179 | ₩10,954 | ₩10,166 | ₩10,527 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,525 | ₩10,473 | ₩9,518 | ₩9,966 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,966 | ₩9,966 | ₩8,750 | ₩9,258 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,966 | ₩9,986 | ₩9,151 | ₩9,779 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,979 | ₩10,126 | ₩9,097 | ₩9,792 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,844 | ₩9,315 | ₩8,830 | ₩9,057 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,097 | ₩9,191 | ₩8,576 | ₩8,844 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,845 | ₩9,845 | ₩9,151 | ₩9,231 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,845 | ₩10,173 | ₩9,383 | ₩9,899 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,311 | ₩9,845 | ₩9,311 | ₩9,845 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,086 | ₩10,353 | ₩9,017 | ₩9,672 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,498 | ₩10,337 | ₩9,458 | ₩10,066 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,765 | ₩9,819 | ₩9,031 | ₩9,498 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,781 | ₩10,781 | ₩9,576 | ₩9,845 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,221 | ₩11,908 | ₩10,459 | ₩10,607 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,651 | ₩12,811 | ₩9,919 | ₩11,021 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,790 | ₩16,699 | ₩14,586 | ₩16,418 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,149 | ₩15,277 | ₩14,468 | ₩14,695 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩15,977 | ₩16,031 | ₩14,160 | ₩14,695 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,359 | ₩15,095 | ₩13,345 | ₩14,842 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,158 | ₩13,639 | ₩12,758 | ₩13,319 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,599 | ₩13,768 | ₩13,158 | ₩13,265 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,748 | ₩14,748 | ₩13,138 | ₩13,599 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,905 | ₩15,463 | ₩12,905 | ₩14,828 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,034 | ₩11,836 | ₩10,847 | ₩11,836 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,662 | ₩11,982 | ₩10,954 | ₩11,048 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,090 | ₩12,388 | ₩11,569 | ₩12,023 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,584 | ₩12,764 | ₩12,511 | ₩12,541 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,225 | ₩13,452 | ₩12,424 | ₩12,531 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,479 | ₩13,728 | ₩12,531 | ₩13,252 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,706 | ₩15,082 | ₩13,412 | ₩13,412 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,029 | ₩15,074 | ₩13,372 | ₩13,613 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,590 | ₩15,884 | ₩15,095 | ₩15,095 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,817 | ₩16,212 | ₩14,982 | ₩15,042 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,510 | ₩16,324 | ₩15,510 | ₩15,937 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,616 | ₩16,228 | ₩15,563 | ₩15,630 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,363 | ₩15,763 | ₩14,695 | ₩15,510 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,284 | ₩16,645 | ₩15,376 | ₩15,563 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,725 | ₩17,380 | ₩15,910 | ₩16,351 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,857 | ₩16,912 | ₩15,714 | ₩16,498 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,376 | ₩16,111 | ₩15,376 | ₩15,710 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,218 | ₩16,952 | ₩15,818 | ₩16,224 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,952 | ₩17,515 | ₩16,298 | ₩16,298 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,057 | ₩17,032 | ₩16,057 | ₩17,032 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,594 | ₩17,861 | ₩16,084 | ₩16,084 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,101 | ₩18,212 | ₩17,500 | ₩18,021 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,407 | ₩18,368 | ₩17,061 | ₩18,255 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,086 | ₩17,906 | ₩16,983 | ₩17,260 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,179 | ₩18,021 | ₩17,065 | ₩17,179 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,447 | ₩18,018 | ₩17,019 | ₩17,206 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,662 | ₩18,940 | ₩17,420 | ₩17,500 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,636 | ₩18,983 | ₩18,115 | ₩18,883 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,685 | ₩18,689 | ₩16,685 | ₩18,395 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,353 | ₩17,353 | ₩16,178 | ₩16,672 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,099 | ₩18,195 | ₩16,699 | ₩17,640 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,181 | ₩18,338 | ₩17,046 | ₩17,253 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,181 | ₩18,475 | ₩18,181 | ₩18,208 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,662 | ₩18,863 | ₩18,048 | ₩18,469 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,595 | ₩19,170 | ₩18,569 | ₩18,789 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,689 | ₩19,076 | ₩18,689 | ₩18,836 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,796 | ₩19,370 | ₩18,582 | ₩18,689 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,782 | ₩18,956 | ₩18,034 | ₩18,195 | -3.13% | 2.2만 |
|---|