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 | ₩1,299 | ₩1,299 | ₩1,201 | ₩1,214 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,326 | ₩1,326 | ₩1,161 | ₩1,241 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,347 | ₩1,428 | ₩1,223 | ₩1,297 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,258 | ₩1,401 | ₩1,201 | ₩1,321 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,294 | ₩1,334 | ₩1,247 | ₩1,262 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,307 | ₩1,341 | ₩1,134 | ₩1,254 | -4.08% | 15만 |
| 2026.10.01 | ₩1,454 | ₩1,454 | ₩1,294 | ₩1,294 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,468 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,441 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,468 | ₩1,508 | ₩1,441 | ₩1,454 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,548 | ₩1,548 | ₩1,428 | ₩1,494 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,668 | ₩1,668 | ₩1,508 | ₩1,534 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,748 | ₩1,808 | ₩1,588 | ₩1,601 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,494 | ₩1,798 | ₩1,414 | ₩1,761 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,481 | ₩1,520 | ₩1,414 | ₩1,494 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,428 | ₩1,481 | ₩1,414 | ₩1,454 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,494 | ₩1,548 | ₩1,428 | ₩1,428 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,468 | ₩1,521 | ₩1,441 | ₩1,494 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,401 | ₩1,468 | ₩1,347 | ₩1,441 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,414 | ₩1,494 | ₩1,388 | ₩1,401 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,428 | ₩1,468 | ₩1,406 | ₩1,414 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,561 | ₩1,586 | ₩1,334 | ₩1,454 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,574 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,628 | ₩1,641 | ₩1,521 | ₩1,588 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,601 | ₩1,681 | ₩1,548 | ₩1,601 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,681 | ₩1,728 | ₩1,601 | ₩1,628 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,788 | ₩1,881 | ₩1,694 | ₩1,708 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,868 | ₩2,041 | ₩1,708 | ₩1,774 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,988 | ₩2,108 | ₩1,894 | ₩2,015 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,188 | ₩3,055 | ₩1,948 | ₩2,335 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,081 | ₩2,135 | ₩2,001 | ₩2,055 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,028 | ₩2,164 | ₩2,028 | ₩2,088 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,081 | ₩2,192 | ₩1,988 | ₩2,068 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,081 | ₩2,148 | ₩2,001 | ₩2,041 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,255 | ₩2,255 | ₩2,055 | ₩2,095 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,161 | ₩2,161 | ₩2,056 | ₩2,148 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,201 | ₩2,301 | ₩2,108 | ₩2,121 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,335 | ₩2,368 | ₩2,161 | ₩2,188 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,348 | ₩2,428 | ₩2,188 | ₩2,281 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,508 | ₩2,508 | ₩2,281 | ₩2,348 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,508 | ₩2,554 | ₩2,388 | ₩2,495 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,468 | ₩2,627 | ₩2,348 | ₩2,482 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,595 | ₩2,642 | ₩2,361 | ₩2,455 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,635 | ₩2,828 | ₩2,562 | ₩2,588 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,615 | ₩2,686 | ₩2,548 | ₩2,588 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,535 | ₩2,735 | ₩2,495 | ₩2,602 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,642 | ₩2,656 | ₩2,495 | ₩2,495 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,762 | ₩2,802 | ₩2,535 | ₩2,615 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,615 | ₩2,895 | ₩2,615 | ₩2,708 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,628 | ₩2,882 | ₩2,535 | ₩2,615 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,775 | ₩2,815 | ₩2,628 | ₩2,682 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,682 | ₩2,788 | ₩2,616 | ₩2,788 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,655 | ₩2,735 | ₩2,615 | ₩2,628 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,748 | ₩2,795 | ₩2,642 | ₩2,682 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,855 | ₩2,855 | ₩2,602 | ₩2,748 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,735 | ₩2,882 | ₩2,562 | ₩2,722 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,735 | ₩2,835 | ₩2,482 | ₩2,708 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,895 | ₩2,991 | ₩2,735 | ₩2,802 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,855 | ₩3,182 | ₩2,802 | ₩2,895 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,935 | ₩3,015 | ₩2,762 | ₩2,788 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,069 | ₩3,142 | ₩2,842 | ₩2,882 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,175 | ₩3,429 | ₩3,069 | ₩3,109 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,202 | ₩3,557 | ₩3,082 | ₩3,135 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,215 | ₩3,229 | ₩3,055 | ₩3,229 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,109 | ₩4,229 | ₩3,122 | ₩3,229 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,029 | ₩4,249 | ₩3,856 | ₩3,856 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,143 | ₩4,205 | ₩3,976 | ₩4,016 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,189 | ₩4,403 | ₩4,002 | ₩4,136 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,496 | ₩4,509 | ₩4,216 | ₩4,216 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,816 | ₩4,890 | ₩4,336 | ₩4,483 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,123 | ₩5,190 | ₩4,082 | ₩4,803 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,269 | ₩5,043 | ₩3,882 | ₩4,229 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,962 | ₩4,616 | ₩3,962 | ₩4,456 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,029 | ₩4,243 | ₩3,922 | ₩4,029 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,816 | ₩4,455 | ₩3,816 | ₩4,069 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,976 | ₩4,159 | ₩3,802 | ₩3,816 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,096 | ₩4,223 | ₩3,402 | ₩3,976 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,069 | ₩4,563 | ₩3,922 | ₩4,082 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,830 | ₩4,936 | ₩4,163 | ₩4,243 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,323 | ₩4,803 | ₩4,203 | ₩4,670 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,123 | ₩4,856 | ₩4,056 | ₩4,136 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,456 | ₩4,730 | ₩4,029 | ₩4,056 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,070 | ₩5,377 | ₩4,356 | ₩4,443 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,403 | ₩5,657 | ₩4,936 | ₩4,936 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,483 | ₩5,683 | ₩5,377 | ₩5,377 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,297 | ₩5,737 | ₩5,203 | ₩5,523 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,737 | ₩5,830 | ₩5,270 | ₩5,270 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,924 | ₩6,177 | ₩5,537 | ₩5,617 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,697 | ₩6,030 | ₩5,697 | ₩5,924 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,590 | ₩6,014 | ₩5,590 | ₩5,750 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,804 | ₩5,997 | ₩5,563 | ₩5,590 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,284 | ₩6,297 | ₩5,530 | ₩5,804 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,564 | ₩6,701 | ₩6,230 | ₩6,271 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,671 | ₩6,919 | ₩6,551 | ₩6,617 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,644 | ₩6,844 | ₩6,404 | ₩6,671 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,871 | ₩7,271 | ₩6,404 | ₩6,564 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩6,991 | ₩7,458 | ₩6,737 | ₩6,924 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,044 | ₩7,853 | ₩6,671 | ₩6,924 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,044 | ₩7,084 | ₩6,584 | ₩6,898 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,631 | ₩7,071 | ₩6,445 | ₩6,884 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,431 | ₩6,938 | ₩6,417 | ₩6,631 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,818 | ₩7,058 | ₩6,431 | ₩6,431 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,004 | ₩7,471 | ₩6,724 | ₩6,744 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,244 | ₩7,431 | ₩6,697 | ₩7,031 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,951 | ₩7,645 | ₩6,871 | ₩7,084 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,338 | ₩7,511 | ₩6,764 | ₩6,924 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,178 | ₩8,432 | ₩7,298 | ₩7,369 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,791 | ₩8,659 | ₩7,791 | ₩8,125 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,258 | ₩8,672 | ₩7,807 | ₩8,032 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,605 | ₩8,725 | ₩7,593 | ₩8,232 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,819 | ₩8,992 | ₩8,138 | ₩8,432 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,632 | ₩9,339 | ₩8,405 | ₩8,819 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,179 | ₩9,699 | ₩8,218 | ₩8,472 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,298 | ₩9,072 | ₩7,258 | ₩8,899 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,138 | ₩7,871 | ₩7,138 | ₩7,458 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,605 | ₩7,878 | ₩6,924 | ₩7,111 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,431 | ₩7,871 | ₩7,351 | ₩7,605 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,338 | ₩7,818 | ₩7,138 | ₩7,338 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,791 | ₩7,945 | ₩7,098 | ₩7,378 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,391 | ₩8,125 | ₩7,191 | ₩7,818 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,951 | ₩7,885 | ₩6,951 | ₩7,178 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,964 | ₩7,260 | ₩6,691 | ₩7,004 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,617 | ₩8,072 | ₩6,417 | ₩6,964 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,457 | ₩6,524 | ₩6,244 | ₩6,471 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,404 | ₩6,537 | ₩6,271 | ₩6,417 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,697 | ₩6,870 | ₩6,317 | ₩6,391 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,297 | ₩6,671 | ₩6,017 | ₩6,657 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,604 | ₩6,850 | ₩6,337 | ₩6,351 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,417 | ₩6,764 | ₩6,222 | ₩6,631 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,950 | ₩6,983 | ₩5,816 | ₩6,471 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,004 | ₩6,097 | ₩5,657 | ₩5,764 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,230 | ₩6,284 | ₩5,977 | ₩6,204 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,284 | ₩6,417 | ₩6,057 | ₩6,271 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,858 | ₩7,338 | ₩5,830 | ₩6,537 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,777 | ₩6,924 | ₩5,764 | ₩6,831 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,657 | ₩6,737 | ₩5,617 | ₩5,670 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,204 | ₩7,391 | ₩6,551 | ₩6,657 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,018 | ₩7,925 | ₩6,964 | ₩6,991 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,658 | ₩7,658 | ₩6,591 | ₩7,231 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,045 | ₩8,592 | ₩7,324 | ₩7,645 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,605 | ₩9,139 | ₩8,138 | ₩8,205 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,126 | ₩9,479 | ₩8,539 | ₩8,699 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,432 | ₩9,633 | ₩9,112 | ₩9,299 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,006 | ₩10,220 | ₩9,339 | ₩9,659 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,206 | ₩10,570 | ₩10,046 | ₩10,059 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,913 | ₩10,500 | ₩9,913 | ₩10,039 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,953 | ₩10,246 | ₩9,659 | ₩9,873 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,273 | ₩10,927 | ₩9,539 | ₩9,579 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,526 | ₩10,927 | ₩10,286 | ₩10,406 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,700 | ₩10,913 | ₩10,273 | ₩10,673 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,780 | ₩11,140 | ₩10,482 | ₩10,673 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,526 | ₩11,080 | ₩10,446 | ₩11,047 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,033 | ₩11,194 | ₩10,526 | ₩10,667 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,713 | ₩11,554 | ₩10,673 | ₩11,073 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,113 | ₩11,378 | ₩10,340 | ₩10,847 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,634 | ₩11,954 | ₩11,020 | ₩11,460 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,887 | ₩11,352 | ₩10,620 | ₩11,327 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,687 | ₩11,747 | ₩11,167 | ₩11,180 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩10,967 | ₩11,554 | ₩10,673 | ₩11,514 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,112 | ₩11,060 | ₩9,112 | ₩10,393 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,326 | ₩9,472 | ₩8,636 | ₩8,952 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,552 | ₩9,679 | ₩8,232 | ₩9,132 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,365 | ₩8,579 | ₩7,191 | ₩8,285 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,724 | ₩7,541 | ₩6,723 | ₩7,365 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,324 | ₩7,324 | ₩6,551 | ₩6,551 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,231 | ₩7,573 | ₩7,231 | ₩7,385 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,618 | ₩7,829 | ₩7,184 | ₩7,231 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,791 | ₩8,005 | ₩7,605 | ₩7,605 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,685 | ₩8,145 | ₩7,618 | ₩7,751 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,618 | ₩7,936 | ₩7,365 | ₩7,631 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,324 | ₩8,018 | ₩7,324 | ₩7,605 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,711 | ₩8,358 | ₩7,124 | ₩7,124 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,285 | ₩8,712 | ₩7,932 | ₩8,152 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,832 | ₩8,885 | ₩8,005 | ₩8,285 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,112 | ₩9,339 | ₩8,672 | ₩8,912 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,793 | ₩9,939 | ₩9,199 | ₩9,272 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,140 | ₩10,326 | ₩9,606 | ₩9,953 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,473 | ₩10,620 | ₩10,006 | ₩10,220 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,606 | ₩10,900 | ₩10,059 | ₩10,166 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,006 | ₩10,953 | ₩9,819 | ₩10,273 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,193 | ₩10,214 | ₩9,432 | ₩9,686 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,459 | ₩10,500 | ₩9,459 | ₩10,193 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,512 | ₩9,953 | ₩9,139 | ₩9,486 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,260 | ₩10,486 | ₩9,806 | ₩9,833 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,847 | ₩11,065 | ₩10,486 | ₩10,500 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,194 | ₩11,260 | ₩10,807 | ₩10,940 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,674 | ₩11,727 | ₩11,060 | ₩11,207 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,340 | ₩11,687 | ₩10,940 | ₩11,567 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,287 | ₩11,554 | ₩10,887 | ₩11,380 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,540 | ₩11,228 | ₩10,366 | ₩10,900 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,166 | ₩10,940 | ₩10,153 | ₩10,513 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,512 | ₩10,460 | ₩9,506 | ₩9,953 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,953 | ₩9,953 | ₩8,739 | ₩9,246 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,953 | ₩9,973 | ₩9,139 | ₩9,766 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,966 | ₩10,113 | ₩9,086 | ₩9,779 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,832 | ₩9,303 | ₩8,819 | ₩9,046 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,086 | ₩9,179 | ₩8,565 | ₩8,832 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,833 | ₩9,833 | ₩9,139 | ₩9,219 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,833 | ₩10,160 | ₩9,371 | ₩9,886 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,299 | ₩9,833 | ₩9,299 | ₩9,833 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,073 | ₩10,340 | ₩9,006 | ₩9,659 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,486 | ₩10,324 | ₩9,446 | ₩10,053 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,753 | ₩9,806 | ₩9,019 | ₩9,486 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,767 | ₩10,767 | ₩9,563 | ₩9,833 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,207 | ₩11,893 | ₩10,445 | ₩10,593 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,634 | ₩12,794 | ₩9,906 | ₩11,007 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,770 | ₩16,677 | ₩14,568 | ₩16,397 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,129 | ₩15,257 | ₩14,449 | ₩14,676 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩15,956 | ₩16,010 | ₩14,142 | ₩14,676 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,342 | ₩15,076 | ₩13,328 | ₩14,822 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,141 | ₩13,622 | ₩12,741 | ₩13,301 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,582 | ₩13,750 | ₩13,141 | ₩13,248 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,729 | ₩14,729 | ₩13,121 | ₩13,582 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,888 | ₩15,443 | ₩12,888 | ₩14,809 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,020 | ₩11,821 | ₩10,833 | ₩11,821 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,647 | ₩11,966 | ₩10,940 | ₩11,033 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,074 | ₩12,372 | ₩11,554 | ₩12,007 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,568 | ₩12,748 | ₩12,494 | ₩12,525 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,208 | ₩13,435 | ₩12,408 | ₩12,514 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,462 | ₩13,710 | ₩12,514 | ₩13,235 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,688 | ₩15,063 | ₩13,395 | ₩13,395 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,009 | ₩15,055 | ₩13,355 | ₩13,595 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,570 | ₩15,863 | ₩15,076 | ₩15,076 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,796 | ₩16,191 | ₩14,962 | ₩15,023 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,489 | ₩16,303 | ₩15,489 | ₩15,916 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,596 | ₩16,207 | ₩15,543 | ₩15,610 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,343 | ₩15,743 | ₩14,676 | ₩15,489 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,263 | ₩16,624 | ₩15,356 | ₩15,543 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,704 | ₩17,357 | ₩15,890 | ₩16,330 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,836 | ₩16,890 | ₩15,694 | ₩16,477 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,356 | ₩16,090 | ₩15,356 | ₩15,690 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,197 | ₩16,930 | ₩15,798 | ₩16,203 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,930 | ₩17,492 | ₩16,277 | ₩16,277 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,036 | ₩17,010 | ₩16,036 | ₩17,010 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,571 | ₩17,838 | ₩16,063 | ₩16,063 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,078 | ₩18,188 | ₩17,477 | ₩17,998 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,384 | ₩18,345 | ₩17,038 | ₩18,231 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,064 | ₩17,883 | ₩16,961 | ₩17,237 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,157 | ₩17,998 | ₩17,042 | ₩17,157 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,424 | ₩17,995 | ₩16,997 | ₩17,184 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,638 | ₩18,916 | ₩17,397 | ₩17,477 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,611 | ₩18,958 | ₩18,091 | ₩18,858 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,664 | ₩18,665 | ₩16,664 | ₩18,371 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,331 | ₩17,331 | ₩16,157 | ₩16,650 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,077 | ₩18,171 | ₩16,677 | ₩17,617 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,158 | ₩18,314 | ₩17,024 | ₩17,231 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,158 | ₩18,451 | ₩18,158 | ₩18,184 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,638 | ₩18,838 | ₩18,024 | ₩18,445 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,571 | ₩19,145 | ₩18,545 | ₩18,765 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,665 | ₩19,052 | ₩18,665 | ₩18,812 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,771 | ₩19,345 | ₩18,558 | ₩18,665 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,758 | ₩18,932 | ₩18,011 | ₩18,171 | -3.13% | 2.2만 |
|---|