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 | ₩1,302 | ₩1,302 | ₩1,203 | ₩1,216 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,328 | ₩1,328 | ₩1,163 | ₩1,243 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,350 | ₩1,430 | ₩1,226 | ₩1,299 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,260 | ₩1,403 | ₩1,203 | ₩1,323 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,296 | ₩1,336 | ₩1,250 | ₩1,264 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,310 | ₩1,343 | ₩1,136 | ₩1,256 | -4.08% | 15만 |
| 2026.10.01 | ₩1,457 | ₩1,457 | ₩1,296 | ₩1,296 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,470 | ₩1,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,443 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,470 | ₩1,510 | ₩1,443 | ₩1,457 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,550 | ₩1,550 | ₩1,430 | ₩1,497 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,671 | ₩1,671 | ₩1,510 | ₩1,537 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,751 | ₩1,811 | ₩1,590 | ₩1,604 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,497 | ₩1,802 | ₩1,417 | ₩1,764 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,483 | ₩1,522 | ₩1,417 | ₩1,497 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,430 | ₩1,483 | ₩1,417 | ₩1,457 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,497 | ₩1,550 | ₩1,430 | ₩1,430 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,470 | ₩1,524 | ₩1,443 | ₩1,497 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,470 | ₩1,350 | ₩1,443 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,417 | ₩1,497 | ₩1,390 | ₩1,403 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,430 | ₩1,470 | ₩1,409 | ₩1,417 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,564 | ₩1,589 | ₩1,336 | ₩1,457 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,564 | ₩1,604 | ₩1,524 | ₩1,577 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,631 | ₩1,644 | ₩1,524 | ₩1,590 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,604 | ₩1,684 | ₩1,550 | ₩1,604 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,684 | ₩1,731 | ₩1,604 | ₩1,631 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,791 | ₩1,884 | ₩1,697 | ₩1,711 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,871 | ₩2,045 | ₩1,711 | ₩1,778 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,991 | ₩2,112 | ₩1,898 | ₩2,018 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,192 | ₩3,061 | ₩1,951 | ₩2,339 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,085 | ₩2,138 | ₩2,005 | ₩2,058 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,031 | ₩2,168 | ₩2,031 | ₩2,092 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,085 | ₩2,196 | ₩1,991 | ₩2,072 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,085 | ₩2,152 | ₩2,005 | ₩2,045 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,259 | ₩2,259 | ₩2,058 | ₩2,098 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,165 | ₩2,060 | ₩2,152 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,205 | ₩2,305 | ₩2,112 | ₩2,125 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,339 | ₩2,372 | ₩2,165 | ₩2,192 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,352 | ₩2,432 | ₩2,192 | ₩2,285 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,513 | ₩2,513 | ₩2,285 | ₩2,352 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,513 | ₩2,558 | ₩2,392 | ₩2,499 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,472 | ₩2,632 | ₩2,352 | ₩2,486 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,599 | ₩2,646 | ₩2,366 | ₩2,459 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,640 | ₩2,833 | ₩2,566 | ₩2,593 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,620 | ₩2,690 | ₩2,553 | ₩2,593 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,539 | ₩2,740 | ₩2,499 | ₩2,606 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,646 | ₩2,661 | ₩2,499 | ₩2,499 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,767 | ₩2,807 | ₩2,539 | ₩2,620 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,620 | ₩2,900 | ₩2,620 | ₩2,713 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,633 | ₩2,887 | ₩2,539 | ₩2,620 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,780 | ₩2,820 | ₩2,633 | ₩2,686 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,686 | ₩2,793 | ₩2,621 | ₩2,793 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,660 | ₩2,740 | ₩2,620 | ₩2,633 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,753 | ₩2,800 | ₩2,646 | ₩2,686 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,860 | ₩2,860 | ₩2,606 | ₩2,753 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,740 | ₩2,887 | ₩2,566 | ₩2,726 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,740 | ₩2,840 | ₩2,486 | ₩2,713 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,900 | ₩2,996 | ₩2,740 | ₩2,807 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,860 | ₩3,188 | ₩2,807 | ₩2,900 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,940 | ₩3,020 | ₩2,767 | ₩2,793 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,074 | ₩3,147 | ₩2,847 | ₩2,887 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,181 | ₩3,435 | ₩3,074 | ₩3,114 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,208 | ₩3,563 | ₩3,087 | ₩3,141 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,221 | ₩3,234 | ₩3,061 | ₩3,234 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,116 | ₩4,237 | ₩3,127 | ₩3,234 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,036 | ₩4,257 | ₩3,862 | ₩3,862 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,150 | ₩4,213 | ₩3,983 | ₩4,023 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,197 | ₩4,410 | ₩4,009 | ₩4,143 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,504 | ₩4,517 | ₩4,223 | ₩4,223 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,825 | ₩4,898 | ₩4,344 | ₩4,491 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,130 | ₩5,199 | ₩4,090 | ₩4,811 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,277 | ₩5,052 | ₩3,889 | ₩4,237 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,969 | ₩4,624 | ₩3,969 | ₩4,464 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,036 | ₩4,250 | ₩3,929 | ₩4,036 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,822 | ₩4,463 | ₩3,822 | ₩4,076 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,983 | ₩4,166 | ₩3,809 | ₩3,822 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,103 | ₩4,230 | ₩3,408 | ₩3,983 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,076 | ₩4,571 | ₩3,929 | ₩4,090 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,838 | ₩4,945 | ₩4,170 | ₩4,250 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,330 | ₩4,811 | ₩4,210 | ₩4,678 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,130 | ₩4,865 | ₩4,063 | ₩4,143 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,464 | ₩4,738 | ₩4,036 | ₩4,063 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,079 | ₩5,386 | ₩4,364 | ₩4,450 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,413 | ₩5,667 | ₩4,945 | ₩4,945 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,493 | ₩5,693 | ₩5,386 | ₩5,386 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,306 | ₩5,747 | ₩5,212 | ₩5,533 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,747 | ₩5,840 | ₩5,279 | ₩5,279 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,934 | ₩6,188 | ₩5,546 | ₩5,627 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,707 | ₩6,041 | ₩5,707 | ₩5,934 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,600 | ₩6,025 | ₩5,600 | ₩5,760 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,814 | ₩6,007 | ₩5,573 | ₩5,600 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,295 | ₩6,308 | ₩5,540 | ₩5,814 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,575 | ₩6,713 | ₩6,241 | ₩6,281 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,682 | ₩6,931 | ₩6,562 | ₩6,629 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,656 | ₩6,856 | ₩6,415 | ₩6,682 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,883 | ₩7,284 | ₩6,415 | ₩6,575 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩7,003 | ₩7,471 | ₩6,749 | ₩6,936 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,057 | ₩7,867 | ₩6,682 | ₩6,936 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,057 | ₩7,097 | ₩6,596 | ₩6,910 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,642 | ₩7,083 | ₩6,457 | ₩6,896 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,442 | ₩6,950 | ₩6,428 | ₩6,642 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,829 | ₩7,070 | ₩6,442 | ₩6,442 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,017 | ₩7,484 | ₩6,736 | ₩6,756 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,257 | ₩7,444 | ₩6,709 | ₩7,043 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,963 | ₩7,658 | ₩6,883 | ₩7,097 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,351 | ₩7,524 | ₩6,776 | ₩6,936 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,193 | ₩8,447 | ₩7,311 | ₩7,381 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,805 | ₩8,674 | ₩7,805 | ₩8,139 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,273 | ₩8,687 | ₩7,821 | ₩8,046 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,620 | ₩8,741 | ₩7,606 | ₩8,246 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,834 | ₩9,008 | ₩8,153 | ₩8,447 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,647 | ₩9,355 | ₩8,420 | ₩8,834 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,195 | ₩9,716 | ₩8,233 | ₩8,487 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,311 | ₩9,088 | ₩7,270 | ₩8,914 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,150 | ₩7,885 | ₩7,150 | ₩7,471 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,618 | ₩7,892 | ₩6,936 | ₩7,123 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,444 | ₩7,885 | ₩7,364 | ₩7,618 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,351 | ₩7,832 | ₩7,150 | ₩7,351 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,805 | ₩7,959 | ₩7,110 | ₩7,391 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,404 | ₩8,139 | ₩7,204 | ₩7,832 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,963 | ₩7,899 | ₩6,963 | ₩7,190 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,976 | ₩7,273 | ₩6,702 | ₩7,017 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,629 | ₩8,086 | ₩6,428 | ₩6,976 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,469 | ₩6,535 | ₩6,255 | ₩6,482 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,415 | ₩6,549 | ₩6,281 | ₩6,428 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,709 | ₩6,882 | ₩6,328 | ₩6,402 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,308 | ₩6,682 | ₩6,028 | ₩6,669 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,616 | ₩6,861 | ₩6,348 | ₩6,362 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,428 | ₩6,776 | ₩6,233 | ₩6,642 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,961 | ₩6,995 | ₩5,826 | ₩6,482 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,014 | ₩6,108 | ₩5,667 | ₩5,774 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,241 | ₩6,295 | ₩5,987 | ₩6,215 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,295 | ₩6,428 | ₩6,068 | ₩6,281 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,870 | ₩7,351 | ₩5,840 | ₩6,549 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,787 | ₩6,936 | ₩5,774 | ₩6,843 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,669 | ₩6,749 | ₩5,627 | ₩5,680 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,217 | ₩7,404 | ₩6,562 | ₩6,669 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,030 | ₩7,939 | ₩6,976 | ₩7,003 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,671 | ₩7,671 | ₩6,602 | ₩7,244 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,059 | ₩8,607 | ₩7,337 | ₩7,658 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,620 | ₩9,155 | ₩8,153 | ₩8,219 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,142 | ₩9,496 | ₩8,553 | ₩8,714 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,449 | ₩9,649 | ₩9,128 | ₩9,315 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,024 | ₩10,237 | ₩9,355 | ₩9,676 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,224 | ₩10,589 | ₩10,064 | ₩10,077 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,930 | ₩10,518 | ₩9,930 | ₩10,057 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,970 | ₩10,264 | ₩9,676 | ₩9,890 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,291 | ₩10,946 | ₩9,556 | ₩9,596 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,545 | ₩10,946 | ₩10,304 | ₩10,425 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,719 | ₩10,932 | ₩10,291 | ₩10,692 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,799 | ₩11,160 | ₩10,501 | ₩10,692 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,545 | ₩11,099 | ₩10,465 | ₩11,066 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,053 | ₩11,213 | ₩10,545 | ₩10,685 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,732 | ₩11,574 | ₩10,692 | ₩11,093 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,133 | ₩11,398 | ₩10,358 | ₩10,866 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,654 | ₩11,975 | ₩11,039 | ₩11,480 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,906 | ₩11,372 | ₩10,638 | ₩11,347 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,708 | ₩11,768 | ₩11,186 | ₩11,200 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩10,986 | ₩11,574 | ₩10,692 | ₩11,534 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,128 | ₩11,079 | ₩9,128 | ₩10,411 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,342 | ₩9,489 | ₩8,651 | ₩8,968 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,567 | ₩9,696 | ₩8,246 | ₩9,148 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,377 | ₩8,594 | ₩7,204 | ₩8,300 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,736 | ₩7,554 | ₩6,735 | ₩7,377 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,337 | ₩7,337 | ₩6,562 | ₩6,562 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,244 | ₩7,586 | ₩7,244 | ₩7,397 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,631 | ₩7,842 | ₩7,197 | ₩7,244 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,805 | ₩8,019 | ₩7,618 | ₩7,618 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,698 | ₩8,159 | ₩7,631 | ₩7,765 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,631 | ₩7,949 | ₩7,377 | ₩7,645 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,337 | ₩8,032 | ₩7,337 | ₩7,618 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,725 | ₩8,373 | ₩7,137 | ₩7,137 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,300 | ₩8,727 | ₩7,945 | ₩8,166 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,847 | ₩8,901 | ₩8,019 | ₩8,300 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,128 | ₩9,355 | ₩8,687 | ₩8,928 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,810 | ₩9,957 | ₩9,215 | ₩9,289 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,157 | ₩10,344 | ₩9,623 | ₩9,970 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,491 | ₩10,638 | ₩10,024 | ₩10,237 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,625 | ₩10,919 | ₩10,077 | ₩10,184 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,024 | ₩10,973 | ₩9,836 | ₩10,291 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,211 | ₩10,232 | ₩9,449 | ₩9,703 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,476 | ₩10,518 | ₩9,476 | ₩10,211 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,529 | ₩9,970 | ₩9,155 | ₩9,502 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,278 | ₩10,505 | ₩9,823 | ₩9,850 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,866 | ₩11,085 | ₩10,505 | ₩10,518 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,213 | ₩11,280 | ₩10,825 | ₩10,959 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,694 | ₩11,748 | ₩11,079 | ₩11,226 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,360 | ₩11,708 | ₩10,959 | ₩11,587 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,307 | ₩11,574 | ₩10,906 | ₩11,400 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,558 | ₩11,248 | ₩10,384 | ₩10,919 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,184 | ₩10,959 | ₩10,171 | ₩10,531 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,529 | ₩10,478 | ₩9,522 | ₩9,970 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,970 | ₩9,970 | ₩8,754 | ₩9,262 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,970 | ₩9,990 | ₩9,155 | ₩9,783 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,984 | ₩10,131 | ₩9,101 | ₩9,796 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,847 | ₩9,319 | ₩8,834 | ₩9,061 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,101 | ₩9,195 | ₩8,580 | ₩8,847 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,850 | ₩9,850 | ₩9,155 | ₩9,235 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,850 | ₩10,177 | ₩9,387 | ₩9,903 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,315 | ₩9,850 | ₩9,315 | ₩9,850 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,090 | ₩10,358 | ₩9,021 | ₩9,676 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,502 | ₩10,342 | ₩9,462 | ₩10,070 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,770 | ₩9,823 | ₩9,035 | ₩9,502 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,785 | ₩10,785 | ₩9,580 | ₩9,850 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,226 | ₩11,913 | ₩10,463 | ₩10,612 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,656 | ₩12,817 | ₩9,923 | ₩11,026 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,797 | ₩16,706 | ₩14,593 | ₩16,425 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,156 | ₩15,284 | ₩14,474 | ₩14,701 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩15,984 | ₩16,038 | ₩14,167 | ₩14,701 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,365 | ₩15,102 | ₩13,351 | ₩14,848 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,164 | ₩13,645 | ₩12,763 | ₩13,325 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,605 | ₩13,774 | ₩13,164 | ₩13,271 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,755 | ₩14,755 | ₩13,144 | ₩13,605 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,910 | ₩15,470 | ₩12,910 | ₩14,835 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,039 | ₩11,841 | ₩10,852 | ₩11,841 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,667 | ₩11,987 | ₩10,959 | ₩11,053 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,095 | ₩12,393 | ₩11,574 | ₩12,028 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,590 | ₩12,770 | ₩12,516 | ₩12,547 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,231 | ₩13,458 | ₩12,429 | ₩12,536 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,485 | ₩13,734 | ₩12,536 | ₩13,258 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,712 | ₩15,089 | ₩13,418 | ₩13,418 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,035 | ₩15,081 | ₩13,378 | ₩13,619 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,597 | ₩15,891 | ₩15,102 | ₩15,102 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,824 | ₩16,220 | ₩14,989 | ₩15,049 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,517 | ₩16,332 | ₩15,517 | ₩15,944 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,623 | ₩16,236 | ₩15,570 | ₩15,637 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,370 | ₩15,770 | ₩14,701 | ₩15,517 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,292 | ₩16,653 | ₩15,383 | ₩15,570 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,733 | ₩17,388 | ₩15,917 | ₩16,359 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,864 | ₩16,920 | ₩15,721 | ₩16,506 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,383 | ₩16,118 | ₩15,383 | ₩15,717 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,225 | ₩16,960 | ₩15,825 | ₩16,232 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,960 | ₩17,523 | ₩16,305 | ₩16,305 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,064 | ₩17,040 | ₩16,064 | ₩17,040 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,601 | ₩17,869 | ₩16,091 | ₩16,091 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,109 | ₩18,220 | ₩17,508 | ₩18,029 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,414 | ₩18,377 | ₩17,068 | ₩18,263 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,094 | ₩17,914 | ₩16,991 | ₩17,267 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,187 | ₩18,029 | ₩17,072 | ₩17,187 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,454 | ₩18,026 | ₩17,027 | ₩17,214 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,671 | ₩18,949 | ₩17,428 | ₩17,508 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,644 | ₩18,991 | ₩18,123 | ₩18,891 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,693 | ₩18,697 | ₩16,693 | ₩18,403 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,361 | ₩17,361 | ₩16,185 | ₩16,679 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,107 | ₩18,203 | ₩16,706 | ₩17,648 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,189 | ₩18,346 | ₩17,053 | ₩17,261 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,189 | ₩18,484 | ₩18,189 | ₩18,216 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,671 | ₩18,871 | ₩18,056 | ₩18,477 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,604 | ₩19,178 | ₩18,577 | ₩18,798 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,697 | ₩19,085 | ₩18,697 | ₩18,844 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,804 | ₩19,379 | ₩18,590 | ₩18,697 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,791 | ₩18,965 | ₩18,042 | ₩18,203 | -3.13% | 2.2만 |
|---|