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 | ₩1,217 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,329 | ₩1,329 | ₩1,163 | ₩1,243 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,350 | ₩1,431 | ₩1,226 | ₩1,300 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,261 | ₩1,404 | ₩1,203 | ₩1,324 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,297 | ₩1,337 | ₩1,250 | ₩1,265 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,310 | ₩1,344 | ₩1,136 | ₩1,257 | -4.08% | 15만 |
| 2026.10.01 | ₩1,457 | ₩1,457 | ₩1,297 | ₩1,297 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,471 | ₩1,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,444 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,471 | ₩1,511 | ₩1,444 | ₩1,457 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,551 | ₩1,551 | ₩1,431 | ₩1,497 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,671 | ₩1,671 | ₩1,511 | ₩1,538 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,751 | ₩1,812 | ₩1,591 | ₩1,604 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,497 | ₩1,802 | ₩1,417 | ₩1,765 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,484 | ₩1,523 | ₩1,417 | ₩1,497 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,431 | ₩1,484 | ₩1,417 | ₩1,457 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,497 | ₩1,551 | ₩1,431 | ₩1,431 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,471 | ₩1,524 | ₩1,444 | ₩1,497 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,404 | ₩1,471 | ₩1,350 | ₩1,444 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,417 | ₩1,497 | ₩1,390 | ₩1,404 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,431 | ₩1,471 | ₩1,409 | ₩1,417 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,564 | ₩1,590 | ₩1,337 | ₩1,457 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,564 | ₩1,604 | ₩1,524 | ₩1,578 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,631 | ₩1,644 | ₩1,524 | ₩1,591 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,604 | ₩1,685 | ₩1,551 | ₩1,604 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,685 | ₩1,731 | ₩1,604 | ₩1,631 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,792 | ₩1,885 | ₩1,698 | ₩1,711 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,872 | ₩2,046 | ₩1,711 | ₩1,778 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,992 | ₩2,112 | ₩1,898 | ₩2,019 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,193 | ₩3,062 | ₩1,952 | ₩2,340 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,086 | ₩2,139 | ₩2,005 | ₩2,059 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,032 | ₩2,169 | ₩2,032 | ₩2,092 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,086 | ₩2,197 | ₩1,992 | ₩2,072 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,086 | ₩2,153 | ₩2,005 | ₩2,046 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,259 | ₩2,259 | ₩2,059 | ₩2,099 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,166 | ₩2,166 | ₩2,060 | ₩2,153 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,206 | ₩2,306 | ₩2,112 | ₩2,126 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,340 | ₩2,373 | ₩2,166 | ₩2,193 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,353 | ₩2,433 | ₩2,193 | ₩2,286 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,513 | ₩2,513 | ₩2,286 | ₩2,353 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,513 | ₩2,559 | ₩2,393 | ₩2,500 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,473 | ₩2,632 | ₩2,353 | ₩2,487 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,600 | ₩2,647 | ₩2,366 | ₩2,460 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,640 | ₩2,834 | ₩2,567 | ₩2,594 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,620 | ₩2,691 | ₩2,554 | ₩2,594 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,540 | ₩2,741 | ₩2,500 | ₩2,607 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,647 | ₩2,662 | ₩2,500 | ₩2,500 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,768 | ₩2,808 | ₩2,540 | ₩2,620 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,620 | ₩2,901 | ₩2,620 | ₩2,714 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,634 | ₩2,888 | ₩2,540 | ₩2,620 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,781 | ₩2,821 | ₩2,634 | ₩2,687 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,687 | ₩2,794 | ₩2,622 | ₩2,794 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,661 | ₩2,741 | ₩2,620 | ₩2,634 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,754 | ₩2,801 | ₩2,647 | ₩2,687 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,861 | ₩2,861 | ₩2,607 | ₩2,754 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,741 | ₩2,888 | ₩2,567 | ₩2,727 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,741 | ₩2,841 | ₩2,487 | ₩2,714 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,901 | ₩2,997 | ₩2,741 | ₩2,808 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,861 | ₩3,189 | ₩2,808 | ₩2,901 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,941 | ₩3,022 | ₩2,768 | ₩2,794 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,075 | ₩3,149 | ₩2,848 | ₩2,888 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,182 | ₩3,436 | ₩3,075 | ₩3,115 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,209 | ₩3,564 | ₩3,088 | ₩3,142 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,222 | ₩3,235 | ₩3,062 | ₩3,235 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,118 | ₩4,238 | ₩3,128 | ₩3,235 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,038 | ₩4,258 | ₩3,864 | ₩3,864 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,151 | ₩4,214 | ₩3,984 | ₩4,024 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,198 | ₩4,412 | ₩4,011 | ₩4,145 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,506 | ₩4,519 | ₩4,225 | ₩4,225 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,826 | ₩4,900 | ₩4,345 | ₩4,492 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,131 | ₩5,201 | ₩4,091 | ₩4,813 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,278 | ₩5,054 | ₩3,891 | ₩4,238 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,971 | ₩4,626 | ₩3,971 | ₩4,465 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,038 | ₩4,252 | ₩3,931 | ₩4,038 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,824 | ₩4,464 | ₩3,824 | ₩4,078 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,984 | ₩4,167 | ₩3,810 | ₩3,824 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,104 | ₩4,231 | ₩3,409 | ₩3,984 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,078 | ₩4,572 | ₩3,931 | ₩4,091 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,840 | ₩4,947 | ₩4,171 | ₩4,252 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,332 | ₩4,813 | ₩4,211 | ₩4,679 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,131 | ₩4,867 | ₩4,064 | ₩4,145 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,465 | ₩4,740 | ₩4,038 | ₩4,064 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,080 | ₩5,388 | ₩4,365 | ₩4,452 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,415 | ₩5,669 | ₩4,947 | ₩4,947 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,495 | ₩5,695 | ₩5,388 | ₩5,388 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,308 | ₩5,749 | ₩5,214 | ₩5,535 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,749 | ₩5,843 | ₩5,281 | ₩5,281 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,936 | ₩6,190 | ₩5,548 | ₩5,629 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,709 | ₩6,043 | ₩5,709 | ₩5,936 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,602 | ₩6,027 | ₩5,602 | ₩5,762 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,816 | ₩6,010 | ₩5,575 | ₩5,602 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,297 | ₩6,310 | ₩5,542 | ₩5,816 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,578 | ₩6,716 | ₩6,244 | ₩6,284 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,685 | ₩6,933 | ₩6,564 | ₩6,631 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,658 | ₩6,859 | ₩6,417 | ₩6,685 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,885 | ₩7,286 | ₩6,417 | ₩6,578 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩7,006 | ₩7,474 | ₩6,752 | ₩6,939 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,059 | ₩7,869 | ₩6,685 | ₩6,939 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,059 | ₩7,099 | ₩6,598 | ₩6,912 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,645 | ₩7,086 | ₩6,459 | ₩6,899 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,444 | ₩6,952 | ₩6,431 | ₩6,645 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,832 | ₩7,073 | ₩6,444 | ₩6,444 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,019 | ₩7,487 | ₩6,738 | ₩6,758 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,260 | ₩7,447 | ₩6,712 | ₩7,046 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,966 | ₩7,661 | ₩6,885 | ₩7,099 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,353 | ₩7,527 | ₩6,778 | ₩6,939 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,196 | ₩8,450 | ₩7,313 | ₩7,384 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,808 | ₩8,677 | ₩7,808 | ₩8,142 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,276 | ₩8,690 | ₩7,824 | ₩8,048 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,623 | ₩8,744 | ₩7,609 | ₩8,249 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,837 | ₩9,011 | ₩8,155 | ₩8,450 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,650 | ₩9,359 | ₩8,423 | ₩8,837 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,198 | ₩9,720 | ₩8,236 | ₩8,490 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,313 | ₩9,091 | ₩7,273 | ₩8,918 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,153 | ₩7,888 | ₩7,153 | ₩7,474 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,621 | ₩7,895 | ₩6,939 | ₩7,126 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,447 | ₩7,888 | ₩7,367 | ₩7,621 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,353 | ₩7,835 | ₩7,153 | ₩7,353 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,808 | ₩7,962 | ₩7,113 | ₩7,393 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,407 | ₩8,142 | ₩7,206 | ₩7,835 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,966 | ₩7,901 | ₩6,966 | ₩7,193 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,979 | ₩7,276 | ₩6,705 | ₩7,019 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,631 | ₩8,089 | ₩6,431 | ₩6,979 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,471 | ₩6,538 | ₩6,257 | ₩6,484 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,417 | ₩6,551 | ₩6,284 | ₩6,431 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,712 | ₩6,884 | ₩6,331 | ₩6,404 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,310 | ₩6,685 | ₩6,030 | ₩6,671 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,618 | ₩6,864 | ₩6,351 | ₩6,364 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,431 | ₩6,778 | ₩6,236 | ₩6,645 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,963 | ₩6,998 | ₩5,828 | ₩6,484 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,016 | ₩6,110 | ₩5,669 | ₩5,776 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,244 | ₩6,297 | ₩5,990 | ₩6,217 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,297 | ₩6,431 | ₩6,070 | ₩6,284 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,872 | ₩7,353 | ₩5,843 | ₩6,551 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,789 | ₩6,939 | ₩5,776 | ₩6,845 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,671 | ₩6,752 | ₩5,629 | ₩5,682 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,220 | ₩7,407 | ₩6,564 | ₩6,671 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,032 | ₩7,942 | ₩6,979 | ₩7,006 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,674 | ₩7,674 | ₩6,605 | ₩7,246 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,062 | ₩8,610 | ₩7,340 | ₩7,661 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,623 | ₩9,158 | ₩8,155 | ₩8,222 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,145 | ₩9,499 | ₩8,557 | ₩8,717 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,452 | ₩9,653 | ₩9,131 | ₩9,319 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,027 | ₩10,241 | ₩9,359 | ₩9,680 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,228 | ₩10,593 | ₩10,067 | ₩10,081 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,934 | ₩10,522 | ₩9,934 | ₩10,061 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,974 | ₩10,268 | ₩9,680 | ₩9,894 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,295 | ₩10,950 | ₩9,559 | ₩9,599 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,549 | ₩10,950 | ₩10,308 | ₩10,428 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,722 | ₩10,936 | ₩10,295 | ₩10,696 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,803 | ₩11,164 | ₩10,504 | ₩10,696 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,549 | ₩11,103 | ₩10,468 | ₩11,070 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,057 | ₩11,217 | ₩10,549 | ₩10,689 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,736 | ₩11,578 | ₩10,696 | ₩11,097 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,137 | ₩11,402 | ₩10,361 | ₩10,869 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,658 | ₩11,979 | ₩11,043 | ₩11,484 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,910 | ₩11,376 | ₩10,642 | ₩11,351 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,712 | ₩11,772 | ₩11,190 | ₩11,204 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩10,990 | ₩11,578 | ₩10,696 | ₩11,538 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,131 | ₩11,083 | ₩9,131 | ₩10,415 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,345 | ₩9,492 | ₩8,654 | ₩8,971 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,570 | ₩9,700 | ₩8,249 | ₩9,151 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,380 | ₩8,597 | ₩7,206 | ₩8,303 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,738 | ₩7,556 | ₩6,737 | ₩7,380 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,340 | ₩7,340 | ₩6,564 | ₩6,564 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,246 | ₩7,589 | ₩7,246 | ₩7,400 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,634 | ₩7,845 | ₩7,200 | ₩7,246 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,808 | ₩8,022 | ₩7,621 | ₩7,621 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,701 | ₩8,162 | ₩7,634 | ₩7,768 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,634 | ₩7,952 | ₩7,380 | ₩7,647 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,340 | ₩8,035 | ₩7,340 | ₩7,621 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,728 | ₩8,376 | ₩7,139 | ₩7,139 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,303 | ₩8,730 | ₩7,948 | ₩8,169 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,851 | ₩8,904 | ₩8,022 | ₩8,303 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,131 | ₩9,359 | ₩8,690 | ₩8,931 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,813 | ₩9,960 | ₩9,218 | ₩9,292 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,161 | ₩10,348 | ₩9,626 | ₩9,974 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,495 | ₩10,642 | ₩10,027 | ₩10,241 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,629 | ₩10,923 | ₩10,081 | ₩10,188 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,027 | ₩10,976 | ₩9,840 | ₩10,295 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,214 | ₩10,236 | ₩9,452 | ₩9,706 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,479 | ₩10,522 | ₩9,479 | ₩10,214 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,533 | ₩9,974 | ₩9,158 | ₩9,506 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,281 | ₩10,509 | ₩9,827 | ₩9,853 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,869 | ₩11,089 | ₩10,509 | ₩10,522 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,217 | ₩11,284 | ₩10,829 | ₩10,963 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,698 | ₩11,752 | ₩11,083 | ₩11,230 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,364 | ₩11,712 | ₩10,963 | ₩11,591 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,311 | ₩11,578 | ₩10,910 | ₩11,404 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,562 | ₩11,252 | ₩10,388 | ₩10,923 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,188 | ₩10,963 | ₩10,174 | ₩10,535 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,533 | ₩10,482 | ₩9,526 | ₩9,974 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,974 | ₩9,974 | ₩8,757 | ₩9,265 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,974 | ₩9,994 | ₩9,158 | ₩9,787 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,987 | ₩10,134 | ₩9,105 | ₩9,800 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,851 | ₩9,323 | ₩8,837 | ₩9,065 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,105 | ₩9,198 | ₩8,583 | ₩8,851 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,853 | ₩9,853 | ₩9,158 | ₩9,238 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,853 | ₩10,181 | ₩9,391 | ₩9,907 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,319 | ₩9,853 | ₩9,319 | ₩9,853 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,094 | ₩10,361 | ₩9,024 | ₩9,680 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,506 | ₩10,345 | ₩9,466 | ₩10,074 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,773 | ₩9,827 | ₩9,038 | ₩9,506 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,789 | ₩10,789 | ₩9,583 | ₩9,853 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,230 | ₩11,918 | ₩10,467 | ₩10,615 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,661 | ₩12,821 | ₩9,927 | ₩11,030 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,803 | ₩16,712 | ₩14,598 | ₩16,431 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,161 | ₩15,289 | ₩14,479 | ₩14,707 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩15,990 | ₩16,044 | ₩14,172 | ₩14,707 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,370 | ₩15,108 | ₩13,356 | ₩14,854 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,169 | ₩13,650 | ₩12,768 | ₩13,329 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,610 | ₩13,779 | ₩13,169 | ₩13,276 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,760 | ₩14,760 | ₩13,149 | ₩13,610 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,915 | ₩15,475 | ₩12,915 | ₩14,840 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,043 | ₩11,845 | ₩10,856 | ₩11,845 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,672 | ₩11,991 | ₩10,963 | ₩11,057 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,099 | ₩12,398 | ₩11,578 | ₩12,033 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,594 | ₩12,775 | ₩12,521 | ₩12,551 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,236 | ₩13,463 | ₩12,434 | ₩12,541 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,490 | ₩13,739 | ₩12,541 | ₩13,263 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,717 | ₩15,094 | ₩13,423 | ₩13,423 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,041 | ₩15,086 | ₩13,383 | ₩13,624 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,602 | ₩15,896 | ₩15,108 | ₩15,108 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,830 | ₩16,225 | ₩14,994 | ₩15,054 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,522 | ₩16,338 | ₩15,522 | ₩15,950 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,629 | ₩16,241 | ₩15,576 | ₩15,642 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,375 | ₩15,776 | ₩14,707 | ₩15,522 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,298 | ₩16,659 | ₩15,388 | ₩15,576 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,739 | ₩17,394 | ₩15,923 | ₩16,364 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,870 | ₩16,926 | ₩15,727 | ₩16,511 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,388 | ₩16,124 | ₩15,388 | ₩15,723 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,231 | ₩16,966 | ₩15,831 | ₩16,237 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,966 | ₩17,529 | ₩16,311 | ₩16,311 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,070 | ₩17,046 | ₩16,070 | ₩17,046 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,608 | ₩17,875 | ₩16,097 | ₩16,097 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,116 | ₩18,227 | ₩17,514 | ₩18,036 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,421 | ₩18,383 | ₩17,074 | ₩18,270 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,100 | ₩17,921 | ₩16,997 | ₩17,274 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,193 | ₩18,036 | ₩17,078 | ₩17,193 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,461 | ₩18,033 | ₩17,033 | ₩17,220 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,677 | ₩18,955 | ₩17,434 | ₩17,514 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,651 | ₩18,998 | ₩18,129 | ₩18,898 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,699 | ₩18,704 | ₩16,699 | ₩18,410 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,367 | ₩17,367 | ₩16,191 | ₩16,685 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,113 | ₩18,209 | ₩16,712 | ₩17,655 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,196 | ₩18,352 | ₩17,060 | ₩17,267 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,196 | ₩18,490 | ₩18,196 | ₩18,223 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,677 | ₩18,878 | ₩18,062 | ₩18,483 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,610 | ₩19,185 | ₩18,584 | ₩18,804 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,704 | ₩19,092 | ₩18,704 | ₩18,851 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,811 | ₩19,386 | ₩18,597 | ₩18,704 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,798 | ₩18,971 | ₩18,049 | ₩18,209 | -3.13% | 2.2만 |
|---|