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 | ₩1,215 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,327 | ₩1,327 | ₩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 | ₩1,259 | ₩1,402 | ₩1,202 | ₩1,322 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,295 | ₩1,335 | ₩1,249 | ₩1,263 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,309 | ₩1,342 | ₩1,135 | ₩1,255 | -4.08% | 15만 |
| 2026.10.01 | ₩1,456 | ₩1,456 | ₩1,295 | ₩1,295 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,469 | ₩1,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,442 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,469 | ₩1,509 | ₩1,442 | ₩1,456 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,549 | ₩1,549 | ₩1,429 | ₩1,496 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,669 | ₩1,669 | ₩1,509 | ₩1,536 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,749 | ₩1,810 | ₩1,589 | ₩1,603 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,496 | ₩1,800 | ₩1,416 | ₩1,763 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,482 | ₩1,521 | ₩1,416 | ₩1,496 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,429 | ₩1,482 | ₩1,416 | ₩1,456 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,496 | ₩1,549 | ₩1,429 | ₩1,429 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,469 | ₩1,522 | ₩1,442 | ₩1,496 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,402 | ₩1,469 | ₩1,349 | ₩1,442 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,416 | ₩1,496 | ₩1,389 | ₩1,402 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,429 | ₩1,469 | ₩1,408 | ₩1,416 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,562 | ₩1,588 | ₩1,335 | ₩1,456 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,562 | ₩1,603 | ₩1,522 | ₩1,576 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,629 | ₩1,643 | ₩1,522 | ₩1,589 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,603 | ₩1,683 | ₩1,549 | ₩1,603 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,683 | ₩1,729 | ₩1,603 | ₩1,629 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,790 | ₩1,883 | ₩1,696 | ₩1,709 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,870 | ₩2,043 | ₩1,709 | ₩1,776 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,990 | ₩2,110 | ₩1,896 | ₩2,017 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,190 | ₩3,058 | ₩1,950 | ₩2,337 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,083 | ₩2,137 | ₩2,003 | ₩2,057 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,030 | ₩2,166 | ₩2,030 | ₩2,090 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,083 | ₩2,194 | ₩1,990 | ₩2,070 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,083 | ₩2,150 | ₩2,003 | ₩2,043 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,257 | ₩2,257 | ₩2,057 | ₩2,097 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,163 | ₩2,163 | ₩2,058 | ₩2,150 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,203 | ₩2,304 | ₩2,110 | ₩2,123 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,337 | ₩2,370 | ₩2,163 | ₩2,190 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,350 | ₩2,431 | ₩2,190 | ₩2,284 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,511 | ₩2,511 | ₩2,284 | ₩2,350 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,511 | ₩2,556 | ₩2,390 | ₩2,497 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,471 | ₩2,630 | ₩2,350 | ₩2,484 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,597 | ₩2,644 | ₩2,364 | ₩2,457 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,638 | ₩2,831 | ₩2,564 | ₩2,591 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,617 | ₩2,688 | ₩2,551 | ₩2,591 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,537 | ₩2,738 | ₩2,497 | ₩2,604 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,644 | ₩2,659 | ₩2,497 | ₩2,497 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,764 | ₩2,804 | ₩2,537 | ₩2,617 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,617 | ₩2,898 | ₩2,617 | ₩2,711 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,631 | ₩2,885 | ₩2,537 | ₩2,617 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,778 | ₩2,818 | ₩2,631 | ₩2,684 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,684 | ₩2,791 | ₩2,619 | ₩2,791 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,658 | ₩2,738 | ₩2,617 | ₩2,631 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,751 | ₩2,798 | ₩2,644 | ₩2,684 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,858 | ₩2,858 | ₩2,604 | ₩2,751 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,738 | ₩2,885 | ₩2,564 | ₩2,724 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,738 | ₩2,838 | ₩2,484 | ₩2,711 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,898 | ₩2,994 | ₩2,738 | ₩2,804 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,858 | ₩3,185 | ₩2,804 | ₩2,898 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,938 | ₩3,018 | ₩2,764 | ₩2,791 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,072 | ₩3,145 | ₩2,845 | ₩2,885 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,178 | ₩3,432 | ₩3,072 | ₩3,112 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,205 | ₩3,560 | ₩3,085 | ₩3,138 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,218 | ₩3,232 | ₩3,058 | ₩3,232 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,113 | ₩4,233 | ₩3,125 | ₩3,232 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,033 | ₩4,253 | ₩3,859 | ₩3,859 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,147 | ₩4,209 | ₩3,980 | ₩4,020 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,193 | ₩4,407 | ₩4,006 | ₩4,140 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,500 | ₩4,514 | ₩4,220 | ₩4,220 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,821 | ₩4,894 | ₩4,340 | ₩4,487 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,127 | ₩5,195 | ₩4,086 | ₩4,808 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,273 | ₩5,048 | ₩3,886 | ₩4,233 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,966 | ₩4,621 | ₩3,966 | ₩4,460 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,033 | ₩4,247 | ₩3,926 | ₩4,033 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,819 | ₩4,459 | ₩3,819 | ₩4,073 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,980 | ₩4,163 | ₩3,806 | ₩3,819 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,100 | ₩4,227 | ₩3,405 | ₩3,980 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,073 | ₩4,567 | ₩3,926 | ₩4,086 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,834 | ₩4,941 | ₩4,167 | ₩4,247 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,327 | ₩4,808 | ₩4,207 | ₩4,674 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,127 | ₩4,861 | ₩4,060 | ₩4,140 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,460 | ₩4,734 | ₩4,033 | ₩4,060 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,075 | ₩5,382 | ₩4,360 | ₩4,447 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,409 | ₩5,662 | ₩4,941 | ₩4,941 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,489 | ₩5,689 | ₩5,382 | ₩5,382 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,302 | ₩5,742 | ₩5,208 | ₩5,529 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,742 | ₩5,836 | ₩5,275 | ₩5,275 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,929 | ₩6,183 | ₩5,542 | ₩5,622 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,702 | ₩6,036 | ₩5,702 | ₩5,929 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,596 | ₩6,020 | ₩5,596 | ₩5,756 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,809 | ₩6,003 | ₩5,569 | ₩5,596 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,290 | ₩6,303 | ₩5,535 | ₩5,809 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,570 | ₩6,708 | ₩6,237 | ₩6,277 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,677 | ₩6,926 | ₩6,557 | ₩6,624 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,651 | ₩6,851 | ₩6,410 | ₩6,677 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,878 | ₩7,278 | ₩6,410 | ₩6,570 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩6,998 | ₩7,465 | ₩6,744 | ₩6,931 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,051 | ₩7,860 | ₩6,677 | ₩6,931 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,051 | ₩7,091 | ₩6,590 | ₩6,904 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,637 | ₩7,078 | ₩6,452 | ₩6,891 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,437 | ₩6,944 | ₩6,424 | ₩6,637 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,824 | ₩7,065 | ₩6,437 | ₩6,437 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,011 | ₩7,479 | ₩6,731 | ₩6,751 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,251 | ₩7,438 | ₩6,704 | ₩7,038 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,958 | ₩7,652 | ₩6,878 | ₩7,091 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,345 | ₩7,519 | ₩6,771 | ₩6,931 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,186 | ₩8,440 | ₩7,305 | ₩7,376 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,799 | ₩8,667 | ₩7,799 | ₩8,133 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,266 | ₩8,680 | ₩7,815 | ₩8,039 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,614 | ₩8,734 | ₩7,600 | ₩8,240 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,827 | ₩9,001 | ₩8,146 | ₩8,440 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,640 | ₩9,348 | ₩8,413 | ₩8,827 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,188 | ₩9,709 | ₩8,226 | ₩8,480 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,305 | ₩9,081 | ₩7,265 | ₩8,907 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,145 | ₩7,879 | ₩7,145 | ₩7,465 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,612 | ₩7,886 | ₩6,931 | ₩7,118 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,438 | ₩7,879 | ₩7,358 | ₩7,612 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,345 | ₩7,826 | ₩7,145 | ₩7,345 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,799 | ₩7,953 | ₩7,105 | ₩7,385 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,398 | ₩8,133 | ₩7,198 | ₩7,826 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,958 | ₩7,893 | ₩6,958 | ₩7,185 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,971 | ₩7,268 | ₩6,697 | ₩7,011 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,624 | ₩8,079 | ₩6,424 | ₩6,971 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,464 | ₩6,530 | ₩6,250 | ₩6,477 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,410 | ₩6,544 | ₩6,277 | ₩6,424 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,704 | ₩6,876 | ₩6,323 | ₩6,397 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,303 | ₩6,677 | ₩6,023 | ₩6,664 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,610 | ₩6,856 | ₩6,343 | ₩6,357 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,424 | ₩6,771 | ₩6,229 | ₩6,637 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,956 | ₩6,990 | ₩5,821 | ₩6,477 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,010 | ₩6,103 | ₩5,662 | ₩5,769 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,237 | ₩6,290 | ₩5,983 | ₩6,210 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,290 | ₩6,424 | ₩6,063 | ₩6,277 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,864 | ₩7,345 | ₩5,836 | ₩6,544 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,782 | ₩6,931 | ₩5,769 | ₩6,838 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,664 | ₩6,744 | ₩5,622 | ₩5,676 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,211 | ₩7,398 | ₩6,557 | ₩6,664 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,024 | ₩7,933 | ₩6,971 | ₩6,998 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,665 | ₩7,665 | ₩6,597 | ₩7,238 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,053 | ₩8,600 | ₩7,332 | ₩7,652 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,614 | ₩9,148 | ₩8,146 | ₩8,213 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,134 | ₩9,488 | ₩8,547 | ₩8,707 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,442 | ₩9,642 | ₩9,121 | ₩9,308 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,016 | ₩10,230 | ₩9,348 | ₩9,669 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,216 | ₩10,581 | ₩10,056 | ₩10,069 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,922 | ₩10,510 | ₩9,922 | ₩10,049 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,962 | ₩10,256 | ₩9,669 | ₩9,882 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,283 | ₩10,937 | ₩9,548 | ₩9,589 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,537 | ₩10,937 | ₩10,296 | ₩10,417 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,710 | ₩10,924 | ₩10,283 | ₩10,684 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,790 | ₩11,151 | ₩10,493 | ₩10,684 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,537 | ₩11,091 | ₩10,457 | ₩11,058 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,044 | ₩11,204 | ₩10,537 | ₩10,677 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,724 | ₩11,565 | ₩10,684 | ₩11,084 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,124 | ₩11,389 | ₩10,350 | ₩10,857 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,645 | ₩11,966 | ₩11,031 | ₩11,472 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,897 | ₩11,363 | ₩10,630 | ₩11,338 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,699 | ₩11,759 | ₩11,178 | ₩11,191 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩10,977 | ₩11,565 | ₩10,684 | ₩11,525 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,121 | ₩11,071 | ₩9,121 | ₩10,403 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,335 | ₩9,482 | ₩8,644 | ₩8,961 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,560 | ₩9,689 | ₩8,240 | ₩9,141 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,372 | ₩8,587 | ₩7,198 | ₩8,293 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,731 | ₩7,548 | ₩6,729 | ₩7,372 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,332 | ₩7,332 | ₩6,557 | ₩6,557 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,238 | ₩7,580 | ₩7,238 | ₩7,392 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,625 | ₩7,836 | ₩7,191 | ₩7,238 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,799 | ₩8,013 | ₩7,612 | ₩7,612 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,692 | ₩8,153 | ₩7,625 | ₩7,759 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,625 | ₩7,943 | ₩7,372 | ₩7,639 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,332 | ₩8,026 | ₩7,332 | ₩7,612 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,719 | ₩8,367 | ₩7,131 | ₩7,131 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,293 | ₩8,720 | ₩7,939 | ₩8,160 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,841 | ₩8,894 | ₩8,013 | ₩8,293 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,121 | ₩9,348 | ₩8,680 | ₩8,921 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,802 | ₩9,949 | ₩9,208 | ₩9,281 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,149 | ₩10,336 | ₩9,615 | ₩9,962 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,483 | ₩10,630 | ₩10,016 | ₩10,230 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,617 | ₩10,911 | ₩10,069 | ₩10,176 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,016 | ₩10,964 | ₩9,829 | ₩10,283 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,203 | ₩10,224 | ₩9,442 | ₩9,695 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,468 | ₩10,510 | ₩9,468 | ₩10,203 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,522 | ₩9,962 | ₩9,148 | ₩9,495 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,270 | ₩10,497 | ₩9,816 | ₩9,842 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,857 | ₩11,076 | ₩10,497 | ₩10,510 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,204 | ₩11,271 | ₩10,817 | ₩10,951 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,685 | ₩11,739 | ₩11,071 | ₩11,218 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,351 | ₩11,699 | ₩10,951 | ₩11,578 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,298 | ₩11,565 | ₩10,897 | ₩11,391 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,550 | ₩11,239 | ₩10,376 | ₩10,911 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,176 | ₩10,951 | ₩10,163 | ₩10,523 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,522 | ₩10,470 | ₩9,515 | ₩9,962 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,962 | ₩9,962 | ₩8,747 | ₩9,255 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,962 | ₩9,982 | ₩9,148 | ₩9,775 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,976 | ₩10,123 | ₩9,094 | ₩9,789 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,841 | ₩9,312 | ₩8,827 | ₩9,054 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,094 | ₩9,188 | ₩8,574 | ₩8,841 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,842 | ₩9,842 | ₩9,148 | ₩9,228 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,842 | ₩10,169 | ₩9,380 | ₩9,896 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,308 | ₩9,842 | ₩9,308 | ₩9,842 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,083 | ₩10,350 | ₩9,014 | ₩9,669 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,495 | ₩10,334 | ₩9,455 | ₩10,063 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,762 | ₩9,816 | ₩9,028 | ₩9,495 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,777 | ₩10,777 | ₩9,573 | ₩9,842 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,218 | ₩11,904 | ₩10,455 | ₩10,603 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,647 | ₩12,807 | ₩9,916 | ₩11,017 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,785 | ₩16,693 | ₩14,582 | ₩16,413 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,144 | ₩15,272 | ₩14,463 | ₩14,690 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩15,972 | ₩16,025 | ₩14,156 | ₩14,690 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,355 | ₩15,091 | ₩13,341 | ₩14,837 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,154 | ₩13,635 | ₩12,754 | ₩13,314 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,595 | ₩13,763 | ₩13,154 | ₩13,261 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,743 | ₩14,743 | ₩13,134 | ₩13,595 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,900 | ₩15,458 | ₩12,900 | ₩14,823 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,031 | ₩11,832 | ₩10,844 | ₩11,832 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,658 | ₩11,978 | ₩10,951 | ₩11,044 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,086 | ₩12,384 | ₩11,565 | ₩12,019 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,580 | ₩12,760 | ₩12,506 | ₩12,537 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,221 | ₩13,448 | ₩12,420 | ₩12,527 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,475 | ₩13,723 | ₩12,527 | ₩13,248 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,702 | ₩15,077 | ₩13,408 | ₩13,408 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,024 | ₩15,069 | ₩13,368 | ₩13,608 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,585 | ₩15,879 | ₩15,091 | ₩15,091 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,812 | ₩16,207 | ₩14,977 | ₩15,037 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,505 | ₩16,319 | ₩15,505 | ₩15,932 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,611 | ₩16,223 | ₩15,558 | ₩15,625 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,358 | ₩15,758 | ₩14,690 | ₩15,505 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,279 | ₩16,640 | ₩15,371 | ₩15,558 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,720 | ₩17,374 | ₩15,905 | ₩16,346 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,852 | ₩16,907 | ₩15,709 | ₩16,493 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,371 | ₩16,106 | ₩15,371 | ₩15,705 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,212 | ₩16,947 | ₩15,813 | ₩16,219 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,947 | ₩17,509 | ₩16,292 | ₩16,292 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,052 | ₩17,027 | ₩16,052 | ₩17,027 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,588 | ₩17,855 | ₩16,079 | ₩16,079 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,095 | ₩18,206 | ₩17,494 | ₩18,015 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,401 | ₩18,362 | ₩17,055 | ₩18,249 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,080 | ₩17,900 | ₩16,978 | ₩17,254 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,174 | ₩18,015 | ₩17,059 | ₩17,174 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,441 | ₩18,013 | ₩17,014 | ₩17,201 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,656 | ₩18,934 | ₩17,414 | ₩17,494 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,630 | ₩18,977 | ₩18,109 | ₩18,877 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,680 | ₩18,683 | ₩16,680 | ₩18,389 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,347 | ₩17,347 | ₩16,172 | ₩16,666 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,094 | ₩18,189 | ₩16,693 | ₩17,635 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,175 | ₩18,332 | ₩17,040 | ₩17,247 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,175 | ₩18,469 | ₩18,175 | ₩18,202 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,656 | ₩18,857 | ₩18,042 | ₩18,463 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,589 | ₩19,164 | ₩18,563 | ₩18,783 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,683 | ₩19,070 | ₩18,683 | ₩18,830 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,790 | ₩19,364 | ₩18,576 | ₩18,683 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,776 | ₩18,950 | ₩18,029 | ₩18,189 | -3.13% | 2.2만 |
|---|