시장 데이터를 불러오는 중
전체 종목
카디건 과거 주가
Kardigan, Inc. - Common Stock · KARD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kardigan, Inc. - Common Stock · KARD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,363 | ₩21,361 | ₩18,947 | ₩19,671 | +1.59% | 74만 |
| 2026.10.08 | ₩18,236 | ₩19,403 | ₩17,995 | ₩19,041 | +4.41% | 51.2만 |
| 2026.10.07 | ₩17,888 | ₩19,027 | ₩16,399 | ₩18,545 | +3.67% | 102.6만 |
| 2026.10.06 | ₩20,449 | ₩20,449 | ₩16,788 | ₩18,089 | -11.54% | 156.1만 |
| 2026.10.05 | ₩19,805 | ₩20,650 | ₩19,242 | ₩20,435 | +3.18% | 38.1만 |
| 2026.10.02 | ₩19,416 | ₩20,476 | ₩18,974 | ₩19,832 | +2.14% | 52.4만 |
| 2026.10.01 | ₩19,644 | ₩20,288 | ₩18,692 | ₩19,108 | -2.73% | 91.4만 |
| 2026.09.30 | ₩19,859 | ₩19,939 | ₩18,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,778 |
| -0.41% |
| 48.8만 |
| 2026.09.29 | ₩19,778 | ₩20,194 | ₩19,215 | ₩19,658 | -0.61% | 49.4만 |
|---|
| 2026.09.28 | ₩19,564 | ₩20,449 | ₩19,564 | ₩19,819 | +1.30% | 36.5만 |
|---|
| 2026.09.25 | ₩19,698 | ₩20,918 | ₩18,866 | ₩19,832 | +0.68% | 62.9만 |
|---|
| 2026.09.24 | ₩19,497 | ₩19,497 | ₩18,437 | ₩19,296 | -1.03% | 86.2만 |
|---|
| 2026.09.23 | ₩22,125 | ₩22,125 | ₩19,094 | ₩19,470 | -12.00% | 65.4만 |
|---|
| 2026.09.22 | ₩22,192 | ₩22,232 | ₩21,562 | ₩22,044 | -0.66% | 59.8만 |
|---|
| 2026.09.21 | ₩22,608 | ₩24,512 | ₩21,629 | ₩21,857 | -3.32% | 72.5만 |
|---|
| 2026.09.18 | ₩22,380 | ₩22,795 | ₩21,267 | ₩22,313 | -0.30% | 656.7만 |
|---|
| 2026.09.17 | ₩23,399 | ₩24,780 | ₩22,125 | ₩22,380 | -4.36% | 71만 |
|---|
| 2026.09.16 | ₩24,793 | ₩25,491 | ₩22,996 | ₩23,211 | -6.38% | 98.7만 |
|---|
| 2026.09.15 | ₩25,410 | ₩25,571 | ₩24,565 | ₩24,887 | -2.06% | 34.5만 |
|---|
| 2026.09.14 | ₩24,927 | ₩26,000 | ₩23,828 | ₩25,544 | +2.47% | 80.7만 |
|---|
| 2026.09.11 | ₩25,491 | ₩26,563 | ₩24,686 | ₩24,833 | -2.58% | 41.6만 |
|---|
| 2026.09.10 | ₩26,617 | ₩26,872 | ₩25,061 | ₩25,061 | -5.84% | 43.3만 |
|---|
| 2026.09.09 | ₩28,749 | ₩29,500 | ₩26,308 | ₩26,389 | -8.21% | 38.3만 |
|---|
| 2026.09.08 | ₩28,239 | ₩29,567 | ₩27,850 | ₩28,963 | +2.56% | 53.8만 |
|---|
| 2026.09.04 | ₩27,488 | ₩28,709 | ₩27,488 | ₩27,958 | +1.71% | 28만 |
|---|
| 2026.09.03 | ₩29,446 | ₩29,795 | ₩27,368 | ₩27,810 | -5.56% | 26.3만 |
|---|
| 2026.09.02 | ₩26,550 | ₩30,184 | ₩26,469 | ₩29,393 | +10.71% | 35.5만 |
|---|
| 2026.09.01 | ₩26,885 | ₩27,354 | ₩26,027 | ₩26,282 | -2.24% | 32.7만 |
|---|
| 2026.08.31 | ₩26,845 | ₩27,783 | ₩26,818 | ₩27,033 | +0.70% | 18.5만 |
|---|
| 2026.08.28 | ₩27,636 | ₩28,065 | ₩26,805 | ₩26,845 | -2.86% | 19.7만 |
|---|
| 2026.08.27 | ₩28,320 | ₩29,366 | ₩27,260 | ₩27,891 | -1.52% | 54.7만 |
|---|
| 2026.08.26 | ₩28,052 | ₩28,789 | ₩27,488 | ₩28,400 | +1.24% | 21.4만 |
|---|
| 2026.08.25 | ₩27,824 | ₩28,668 | ₩27,502 | ₩28,052 | +0.82% | 23만 |
|---|
| 2026.08.24 | ₩28,213 | ₩29,030 | ₩27,153 | ₩27,676 | -1.90% | 28.1만 |
|---|
| 2026.08.21 | ₩27,448 | ₩29,178 | ₩27,435 | ₩28,186 | +2.69% | 16만 |
|---|
| 2026.08.20 | ₩29,379 | ₩29,714 | ₩26,831 | ₩27,167 | -7.53% | 25.8만 |
|---|
| 2026.08.19 | ₩28,481 | ₩30,747 | ₩28,078 | ₩29,513 | +3.63% | 21.4만 |
|---|
| 2026.08.18 | ₩27,475 | ₩28,695 | ₩26,912 | ₩28,052 | +2.10% | 23.1만 |
|---|
| 2026.08.17 | ₩27,086 | ₩27,649 | ₩26,282 | ₩27,555 | +1.73% | 18만 |
|---|
| 2026.08.14 | ₩29,017 | ₩29,017 | ₩26,818 | ₩27,086 | -6.65% | 14.5만 |
|---|
| 2026.08.13 | ₩29,540 | ₩30,278 | ₩28,735 | ₩29,245 | -1.00% | 21.7만 |
|---|
| 2026.08.12 | ₩29,915 | ₩30,988 | ₩28,414 | ₩29,205 | -2.38% | 24.4만 |
|---|
| 2026.08.11 | ₩28,655 | ₩30,438 | ₩28,293 | ₩29,580 | +3.23% | 29.4만 |
|---|
| 2026.08.10 | ₩27,770 | ₩29,272 | ₩27,234 | ₩28,266 | +1.79% | 26.5만 |
|---|
| 2026.08.07 | ₩27,301 | ₩28,722 | ₩27,153 | ₩27,488 | +0.69% | 16만 |
|---|
| 2026.08.06 | ₩27,260 | ₩27,649 | ₩26,858 | ₩27,301 | +0.15% | 24.9만 |
|---|
| 2026.08.05 | ₩27,314 | ₩28,280 | ₩26,644 | ₩27,153 | -0.59% | 17.1만 |
|---|
| 2026.08.04 | ₩26,577 | ₩27,958 | ₩26,577 | ₩27,475 | +3.38% | 13.7만 |
|---|
| 2026.08.03 | ₩27,958 | ₩27,958 | ₩26,295 | ₩26,778 | -4.22% | 22.5만 |
|---|
| 2026.07.31 | ₩27,783 | ₩28,695 | ₩26,885 | ₩27,918 | +0.48% | 28.1만 |
|---|
| 2026.07.30 | ₩26,778 | ₩27,663 | ₩26,416 | ₩27,448 | +2.50% | 14.2만 |
|---|
| 2026.07.29 | ₩28,387 | ₩28,548 | ₩26,255 | ₩26,456 | -6.80% | 16.3만 |
|---|
| 2026.07.28 | ₩28,749 | ₩29,674 | ₩27,891 | ₩28,145 | -2.10% | 14.5만 |
|---|
| 2026.07.27 | ₩28,145 | ₩29,138 | ₩27,046 | ₩28,467 | +1.14% | 14.1만 |
|---|
| 2026.07.24 | ₩29,352 | ₩29,647 | ₩27,623 | ₩27,810 | -5.25% | 15.8만 |
|---|
| 2026.07.23 | ₩30,358 | ₩30,693 | ₩28,735 | ₩29,057 | -4.28% | 19.1만 |
|---|
| 2026.07.22 | ₩30,546 | ₩33,201 | ₩29,956 | ₩30,653 | +0.35% | 31만 |
|---|
| 2026.07.21 | ₩28,963 | ₩30,935 | ₩27,985 | ₩30,720 | +6.06% | 23만 |
|---|
| 2026.07.20 | ₩28,561 | ₩29,567 | ₩27,824 | ₩28,695 | +0.47% | 33.1만 |
|---|
| 2026.07.17 | ₩27,542 | ₩30,385 | ₩26,590 | ₩28,333 | +2.87% | 41.3만 |
|---|
| 2026.07.16 | ₩29,500 | ₩30,774 | ₩27,502 | ₩28,186 | -4.45% | 37.8만 |
|---|
| 2026.07.15 | ₩30,304 | ₩31,095 | ₩29,165 | ₩29,486 | -2.70% | 33.5만 |
|---|
| 2026.07.14 | ₩32,182 | ₩32,182 | ₩29,500 | ₩29,848 | -7.25% | 27.9만 |
|---|
| 2026.07.13 | ₩32,691 | ₩32,691 | ₩30,465 | ₩31,551 | -3.49% | 42.3만 |
|---|
| 2026.07.10 | ₩32,718 | ₩33,362 | ₩29,701 | ₩33,040 | +0.98% | 33.9만 |
|---|
| 2026.07.09 | ₩30,036 | ₩32,812 | ₩29,513 | ₩32,785 | +9.15% | 24.8만 |
|---|
| 2026.07.08 | ₩31,954 | ₩31,954 | ₩29,071 | ₩29,795 | -6.76% | 65.3만 |
|---|
| 2026.07.07 | ₩31,766 | ₩32,812 | ₩31,082 | ₩31,954 | +0.59% | 27.3만 |
|---|
| 2026.07.06 | ₩32,638 | ₩32,664 | ₩31,417 | ₩31,887 | -2.30% | 30.5만 |
|---|
| 2026.07.02 | ₩32,155 | ₩34,300 | ₩30,680 | ₩32,651 | +1.54% | 34.3만 |
|---|
| 2026.07.01 | ₩31,900 | ₩33,174 | ₩29,862 | ₩32,329 | +1.35% | 124.1만 |
|---|
| 2026.06.30 | ₩34,662 | ₩34,837 | ₩30,988 | ₩31,980 | -7.74% | 80.9만 |
|---|
| 2026.06.29 | ₩32,182 | ₩36,204 | ₩31,645 | ₩34,729 | +7.92% | 137.6만 |
|---|
| 2026.06.26 | ₩29,862 | ₩32,906 | ₩29,339 | ₩31,645 | +5.97% | 85.2만 |
|---|
| 2026.06.25 | ₩29,875 | ₩32,021 | ₩28,414 | ₩30,278 | +1.35% | 29.9만 |
|---|
| 2026.06.24 | ₩29,071 | ₩31,122 | ₩28,508 | ₩29,540 | +1.61% | 47.2만 |
|---|
| 2026.06.23 | ₩30,787 | ₩33,335 | ₩28,829 | ₩29,822 | -3.14% | 54.8만 |
|---|
| 2026.06.22 | ₩28,548 | ₩32,182 | ₩26,912 | ₩30,532 | +6.95% | 92.2만 |
|---|
| 2026.06.18 | ₩21,790 | ₩31,846 | ₩21,790 | ₩29,500 | +35.38% | 584.4만 |
|---|