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 | ₩1,303 | ₩1,303 | ₩1,204 | ₩1,218 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,330 | ₩1,330 | ₩1,164 | ₩1,245 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,352 | ₩1,432 | ₩1,227 | ₩1,301 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,262 | ₩1,405 | ₩1,204 | ₩1,325 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,298 | ₩1,338 | ₩1,251 | ₩1,266 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,311 | ₩1,345 | ₩1,138 | ₩1,258 | -4.08% | 15만 |
| 2026.10.01 | ₩1,459 | ₩1,459 | ₩1,298 | ₩1,298 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,472 | ₩1,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,445 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,472 | ₩1,512 | ₩1,445 | ₩1,459 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,552 | ₩1,552 | ₩1,432 | ₩1,499 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,673 | ₩1,673 | ₩1,512 | ₩1,539 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,753 | ₩1,813 | ₩1,593 | ₩1,606 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,499 | ₩1,804 | ₩1,419 | ₩1,766 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,485 | ₩1,524 | ₩1,419 | ₩1,499 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,432 | ₩1,485 | ₩1,419 | ₩1,459 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,499 | ₩1,552 | ₩1,432 | ₩1,432 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,472 | ₩1,526 | ₩1,445 | ₩1,499 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,405 | ₩1,472 | ₩1,352 | ₩1,445 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,419 | ₩1,499 | ₩1,392 | ₩1,405 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,432 | ₩1,472 | ₩1,411 | ₩1,419 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,566 | ₩1,591 | ₩1,338 | ₩1,459 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,566 | ₩1,606 | ₩1,526 | ₩1,579 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,633 | ₩1,646 | ₩1,526 | ₩1,593 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,606 | ₩1,686 | ₩1,552 | ₩1,606 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,686 | ₩1,733 | ₩1,606 | ₩1,633 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,793 | ₩1,887 | ₩1,700 | ₩1,713 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,874 | ₩2,048 | ₩1,713 | ₩1,780 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,994 | ₩2,114 | ₩1,900 | ₩2,021 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,195 | ₩3,065 | ₩1,954 | ₩2,342 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,088 | ₩2,141 | ₩2,007 | ₩2,061 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,034 | ₩2,171 | ₩2,034 | ₩2,094 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,088 | ₩2,199 | ₩1,994 | ₩2,074 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,088 | ₩2,155 | ₩2,007 | ₩2,048 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,262 | ₩2,262 | ₩2,061 | ₩2,101 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,168 | ₩2,168 | ₩2,062 | ₩2,155 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,208 | ₩2,308 | ₩2,114 | ₩2,128 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,342 | ₩2,375 | ₩2,168 | ₩2,195 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,355 | ₩2,436 | ₩2,195 | ₩2,288 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,516 | ₩2,516 | ₩2,288 | ₩2,355 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,516 | ₩2,561 | ₩2,395 | ₩2,503 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,476 | ₩2,635 | ₩2,355 | ₩2,489 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,603 | ₩2,650 | ₩2,369 | ₩2,462 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,643 | ₩2,837 | ₩2,569 | ₩2,596 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,623 | ₩2,694 | ₩2,556 | ₩2,596 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,543 | ₩2,743 | ₩2,503 | ₩2,610 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,650 | ₩2,664 | ₩2,503 | ₩2,503 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,770 | ₩2,810 | ₩2,543 | ₩2,623 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,623 | ₩2,904 | ₩2,623 | ₩2,717 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,636 | ₩2,891 | ₩2,543 | ₩2,623 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,784 | ₩2,824 | ₩2,636 | ₩2,690 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,690 | ₩2,797 | ₩2,624 | ₩2,797 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,663 | ₩2,743 | ₩2,623 | ₩2,636 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,757 | ₩2,804 | ₩2,650 | ₩2,690 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,864 | ₩2,864 | ₩2,610 | ₩2,757 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,743 | ₩2,891 | ₩2,569 | ₩2,730 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,743 | ₩2,844 | ₩2,489 | ₩2,717 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,904 | ₩3,000 | ₩2,743 | ₩2,810 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,864 | ₩3,192 | ₩2,810 | ₩2,904 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,944 | ₩3,024 | ₩2,770 | ₩2,797 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,078 | ₩3,152 | ₩2,850 | ₩2,891 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,185 | ₩3,439 | ₩3,078 | ₩3,118 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,212 | ₩3,568 | ₩3,091 | ₩3,145 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,225 | ₩3,239 | ₩3,065 | ₩3,239 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,122 | ₩4,242 | ₩3,131 | ₩3,239 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,041 | ₩4,262 | ₩3,868 | ₩3,868 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,155 | ₩4,218 | ₩3,988 | ₩4,028 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,202 | ₩4,416 | ₩4,015 | ₩4,149 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,510 | ₩4,523 | ₩4,229 | ₩4,229 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,831 | ₩4,905 | ₩4,349 | ₩4,496 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,135 | ₩5,206 | ₩4,095 | ₩4,818 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,282 | ₩5,059 | ₩3,894 | ₩4,242 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,975 | ₩4,630 | ₩3,975 | ₩4,470 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,041 | ₩4,256 | ₩3,934 | ₩4,041 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,827 | ₩4,468 | ₩3,827 | ₩4,082 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,988 | ₩4,171 | ₩3,814 | ₩3,827 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,108 | ₩4,236 | ₩3,413 | ₩3,988 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,082 | ₩4,577 | ₩3,934 | ₩4,095 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,844 | ₩4,951 | ₩4,175 | ₩4,256 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,336 | ₩4,818 | ₩4,215 | ₩4,684 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,135 | ₩4,871 | ₩4,068 | ₩4,149 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,470 | ₩4,744 | ₩4,041 | ₩4,068 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,085 | ₩5,393 | ₩4,369 | ₩4,456 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,420 | ₩5,674 | ₩4,951 | ₩4,951 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,500 | ₩5,701 | ₩5,393 | ₩5,393 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,313 | ₩5,754 | ₩5,219 | ₩5,540 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,754 | ₩5,848 | ₩5,286 | ₩5,286 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,942 | ₩6,196 | ₩5,554 | ₩5,634 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,714 | ₩6,049 | ₩5,714 | ₩5,942 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,607 | ₩6,033 | ₩5,607 | ₩5,768 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,821 | ₩6,015 | ₩5,580 | ₩5,607 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,303 | ₩6,316 | ₩5,547 | ₩5,821 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,584 | ₩6,722 | ₩6,250 | ₩6,290 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,691 | ₩6,940 | ₩6,571 | ₩6,638 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,664 | ₩6,865 | ₩6,424 | ₩6,691 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,892 | ₩7,293 | ₩6,424 | ₩6,584 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩7,012 | ₩7,481 | ₩6,758 | ₩6,945 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,066 | ₩7,877 | ₩6,691 | ₩6,945 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,066 | ₩7,106 | ₩6,604 | ₩6,919 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,651 | ₩7,093 | ₩6,465 | ₩6,905 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,450 | ₩6,959 | ₩6,437 | ₩6,651 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,838 | ₩7,079 | ₩6,450 | ₩6,450 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,026 | ₩7,494 | ₩6,745 | ₩6,765 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,267 | ₩7,454 | ₩6,718 | ₩7,053 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,972 | ₩7,668 | ₩6,892 | ₩7,106 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,360 | ₩7,534 | ₩6,785 | ₩6,945 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,203 | ₩8,458 | ₩7,320 | ₩7,391 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,815 | ₩8,685 | ₩7,815 | ₩8,150 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,284 | ₩8,699 | ₩7,831 | ₩8,056 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,632 | ₩8,752 | ₩7,616 | ₩8,257 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,846 | ₩9,020 | ₩8,163 | ₩8,458 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,658 | ₩9,368 | ₩8,431 | ₩8,846 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,207 | ₩9,729 | ₩8,244 | ₩8,498 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,320 | ₩9,100 | ₩7,280 | ₩8,926 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,160 | ₩7,896 | ₩7,160 | ₩7,481 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,628 | ₩7,902 | ₩6,945 | ₩7,133 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,454 | ₩7,896 | ₩7,374 | ₩7,628 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,360 | ₩7,842 | ₩7,160 | ₩7,360 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,815 | ₩7,969 | ₩7,119 | ₩7,400 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,414 | ₩8,150 | ₩7,213 | ₩7,842 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,972 | ₩7,909 | ₩6,972 | ₩7,200 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,986 | ₩7,283 | ₩6,711 | ₩7,026 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,638 | ₩8,096 | ₩6,437 | ₩6,986 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,477 | ₩6,544 | ₩6,263 | ₩6,490 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,424 | ₩6,557 | ₩6,290 | ₩6,437 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,718 | ₩6,891 | ₩6,337 | ₩6,410 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,316 | ₩6,691 | ₩6,035 | ₩6,678 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,624 | ₩6,871 | ₩6,357 | ₩6,370 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,437 | ₩6,785 | ₩6,242 | ₩6,651 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,969 | ₩7,004 | ₩5,833 | ₩6,490 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,022 | ₩6,116 | ₩5,674 | ₩5,781 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,250 | ₩6,303 | ₩5,995 | ₩6,223 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,303 | ₩6,437 | ₩6,076 | ₩6,290 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,879 | ₩7,360 | ₩5,848 | ₩6,557 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,795 | ₩6,945 | ₩5,781 | ₩6,852 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,678 | ₩6,758 | ₩5,634 | ₩5,688 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,226 | ₩7,414 | ₩6,571 | ₩6,678 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,039 | ₩7,949 | ₩6,986 | ₩7,012 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,681 | ₩7,681 | ₩6,611 | ₩7,253 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,070 | ₩8,618 | ₩7,347 | ₩7,668 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,632 | ₩9,167 | ₩8,163 | ₩8,230 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,154 | ₩9,508 | ₩8,565 | ₩8,725 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,461 | ₩9,662 | ₩9,140 | ₩9,328 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,037 | ₩10,251 | ₩9,368 | ₩9,689 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,238 | ₩10,603 | ₩10,077 | ₩10,090 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,943 | ₩10,532 | ₩9,943 | ₩10,070 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,983 | ₩10,278 | ₩9,689 | ₩9,903 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,304 | ₩10,960 | ₩9,568 | ₩9,609 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,559 | ₩10,960 | ₩10,318 | ₩10,438 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,733 | ₩10,947 | ₩10,304 | ₩10,706 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,813 | ₩11,174 | ₩10,515 | ₩10,706 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,559 | ₩11,114 | ₩10,478 | ₩11,081 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,067 | ₩11,228 | ₩10,559 | ₩10,699 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,746 | ₩11,589 | ₩10,706 | ₩11,107 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,148 | ₩11,413 | ₩10,371 | ₩10,880 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,669 | ₩11,991 | ₩11,054 | ₩11,495 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,920 | ₩11,387 | ₩10,652 | ₩11,362 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,723 | ₩11,783 | ₩11,201 | ₩11,214 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩11,000 | ₩11,589 | ₩10,706 | ₩11,549 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,140 | ₩11,094 | ₩9,140 | ₩10,425 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,354 | ₩9,502 | ₩8,662 | ₩8,980 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,578 | ₩9,709 | ₩8,257 | ₩9,160 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,387 | ₩8,605 | ₩7,213 | ₩8,310 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,745 | ₩7,564 | ₩6,743 | ₩7,387 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,347 | ₩7,347 | ₩6,571 | ₩6,571 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,253 | ₩7,596 | ₩7,253 | ₩7,407 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,641 | ₩7,853 | ₩7,206 | ₩7,253 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,815 | ₩8,029 | ₩7,628 | ₩7,628 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,708 | ₩8,170 | ₩7,641 | ₩7,775 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,641 | ₩7,960 | ₩7,387 | ₩7,655 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,347 | ₩8,043 | ₩7,347 | ₩7,628 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,735 | ₩8,384 | ₩7,146 | ₩7,146 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,310 | ₩8,739 | ₩7,956 | ₩8,177 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,859 | ₩8,913 | ₩8,029 | ₩8,310 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,140 | ₩9,368 | ₩8,699 | ₩8,939 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,823 | ₩9,970 | ₩9,227 | ₩9,301 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,171 | ₩10,358 | ₩9,635 | ₩9,983 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,505 | ₩10,652 | ₩10,037 | ₩10,251 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,639 | ₩10,933 | ₩10,090 | ₩10,197 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,037 | ₩10,987 | ₩9,849 | ₩10,304 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,224 | ₩10,246 | ₩9,461 | ₩9,716 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,488 | ₩10,532 | ₩9,488 | ₩10,224 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,542 | ₩9,983 | ₩9,167 | ₩9,515 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,291 | ₩10,519 | ₩9,836 | ₩9,863 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,880 | ₩11,099 | ₩10,519 | ₩10,532 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,228 | ₩11,295 | ₩10,840 | ₩10,974 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,710 | ₩11,763 | ₩11,094 | ₩11,241 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,375 | ₩11,723 | ₩10,974 | ₩11,603 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,322 | ₩11,589 | ₩10,920 | ₩11,415 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,572 | ₩11,263 | ₩10,398 | ₩10,933 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,197 | ₩10,974 | ₩10,184 | ₩10,545 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,542 | ₩10,492 | ₩9,535 | ₩9,983 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,983 | ₩9,983 | ₩8,765 | ₩9,274 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,983 | ₩10,003 | ₩9,167 | ₩9,796 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,997 | ₩10,144 | ₩9,113 | ₩9,809 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,859 | ₩9,332 | ₩8,846 | ₩9,073 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,113 | ₩9,207 | ₩8,592 | ₩8,859 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,863 | ₩9,863 | ₩9,167 | ₩9,247 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,863 | ₩10,191 | ₩9,400 | ₩9,916 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,328 | ₩9,863 | ₩9,328 | ₩9,863 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,104 | ₩10,371 | ₩9,033 | ₩9,689 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,515 | ₩10,355 | ₩9,475 | ₩10,084 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,783 | ₩9,836 | ₩9,047 | ₩9,515 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,800 | ₩10,800 | ₩9,593 | ₩9,863 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,241 | ₩11,929 | ₩10,477 | ₩10,626 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,673 | ₩12,834 | ₩9,936 | ₩11,040 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,818 | ₩16,728 | ₩14,612 | ₩16,447 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,176 | ₩15,304 | ₩14,493 | ₩14,721 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩16,005 | ₩16,059 | ₩14,185 | ₩14,721 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,382 | ₩15,122 | ₩13,369 | ₩14,868 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,182 | ₩13,663 | ₩12,780 | ₩13,342 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,623 | ₩13,792 | ₩13,182 | ₩13,289 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,774 | ₩14,774 | ₩13,162 | ₩13,623 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,927 | ₩15,490 | ₩12,927 | ₩14,854 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,054 | ₩11,857 | ₩10,867 | ₩11,857 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,683 | ₩12,003 | ₩10,974 | ₩11,067 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,111 | ₩12,409 | ₩11,589 | ₩12,044 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,606 | ₩12,787 | ₩12,533 | ₩12,563 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,249 | ₩13,476 | ₩12,446 | ₩12,553 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,503 | ₩13,752 | ₩12,553 | ₩13,275 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,730 | ₩15,109 | ₩13,436 | ₩13,436 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,055 | ₩15,101 | ₩13,396 | ₩13,637 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,617 | ₩15,912 | ₩15,122 | ₩15,122 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,845 | ₩16,241 | ₩15,008 | ₩15,069 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,537 | ₩16,353 | ₩15,537 | ₩15,965 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,644 | ₩16,257 | ₩15,590 | ₩15,657 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,390 | ₩15,791 | ₩14,721 | ₩15,537 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,313 | ₩16,674 | ₩15,403 | ₩15,590 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,755 | ₩17,411 | ₩15,938 | ₩16,380 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,885 | ₩16,942 | ₩15,742 | ₩16,527 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,403 | ₩16,139 | ₩15,403 | ₩15,738 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,246 | ₩16,982 | ₩15,846 | ₩16,253 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,982 | ₩17,546 | ₩16,327 | ₩16,327 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,086 | ₩17,063 | ₩16,086 | ₩17,063 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,625 | ₩17,892 | ₩16,112 | ₩16,112 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,133 | ₩18,244 | ₩17,531 | ₩18,053 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,437 | ₩18,401 | ₩17,091 | ₩18,287 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,116 | ₩17,938 | ₩17,013 | ₩17,290 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,210 | ₩18,053 | ₩17,095 | ₩17,210 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,477 | ₩18,050 | ₩17,049 | ₩17,237 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,695 | ₩18,974 | ₩17,451 | ₩17,531 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,668 | ₩19,016 | ₩18,147 | ₩18,916 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,715 | ₩18,722 | ₩16,715 | ₩18,428 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,384 | ₩17,384 | ₩16,206 | ₩16,701 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,129 | ₩18,227 | ₩16,728 | ₩17,671 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,213 | ₩18,370 | ₩17,076 | ₩17,283 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,213 | ₩18,508 | ₩18,213 | ₩18,240 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,695 | ₩18,896 | ₩18,080 | ₩18,501 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,628 | ₩19,204 | ₩18,602 | ₩18,822 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,722 | ₩19,110 | ₩18,722 | ₩18,869 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,829 | ₩19,404 | ₩18,615 | ₩18,722 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,816 | ₩18,990 | ₩18,066 | ₩18,227 | -3.13% | 2.2만 |
|---|