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 | ₩19,367 | ₩21,365 | ₩18,951 | ₩19,676 | +1.59% | 74만 |
| 2026.10.08 | ₩18,240 | ₩19,407 | ₩17,999 | ₩19,045 | +4.41% | 51.2만 |
| 2026.10.07 | ₩17,892 | ₩19,032 | ₩16,403 | ₩18,549 | +3.67% | 102.6만 |
| 2026.10.06 | ₩20,453 | ₩20,453 | ₩16,792 | ₩18,093 | -11.54% | 156.1만 |
| 2026.10.05 | ₩19,810 | ₩20,655 | ₩19,246 | ₩20,440 | +3.18% | 38.1만 |
| 2026.10.02 | ₩19,421 | ₩20,480 | ₩18,978 | ₩19,836 | +2.14% | 52.4만 |
| 2026.10.01 | ₩19,649 | ₩20,293 | ₩18,696 | ₩19,112 | -2.73% | 91.4만 |
| 2026.09.30 | ₩19,863 | ₩19,944 | ₩18,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,783 |
| -0.41% |
| 48.8만 |
| 2026.09.29 | ₩19,783 | ₩20,199 | ₩19,220 | ₩19,662 | -0.61% | 49.4만 |
|---|
| 2026.09.28 | ₩19,568 | ₩20,453 | ₩19,568 | ₩19,823 | +1.30% | 36.5만 |
|---|
| 2026.09.25 | ₩19,702 | ₩20,923 | ₩18,871 | ₩19,836 | +0.68% | 62.9만 |
|---|
| 2026.09.24 | ₩19,501 | ₩19,501 | ₩18,442 | ₩19,300 | -1.03% | 86.2만 |
|---|
| 2026.09.23 | ₩22,130 | ₩22,130 | ₩19,099 | ₩19,474 | -12.00% | 65.4만 |
|---|
| 2026.09.22 | ₩22,197 | ₩22,237 | ₩21,567 | ₩22,049 | -0.66% | 59.8만 |
|---|
| 2026.09.21 | ₩22,613 | ₩24,517 | ₩21,634 | ₩21,862 | -3.32% | 72.5만 |
|---|
| 2026.09.18 | ₩22,385 | ₩22,801 | ₩21,272 | ₩22,318 | -0.30% | 656.7만 |
|---|
| 2026.09.17 | ₩23,404 | ₩24,786 | ₩22,130 | ₩22,385 | -4.36% | 71만 |
|---|
| 2026.09.16 | ₩24,799 | ₩25,496 | ₩23,002 | ₩23,216 | -6.38% | 98.7만 |
|---|
| 2026.09.15 | ₩25,416 | ₩25,577 | ₩24,571 | ₩24,893 | -2.06% | 34.5만 |
|---|
| 2026.09.14 | ₩24,933 | ₩26,006 | ₩23,833 | ₩25,550 | +2.47% | 80.7만 |
|---|
| 2026.09.11 | ₩25,496 | ₩26,569 | ₩24,692 | ₩24,839 | -2.58% | 41.6만 |
|---|
| 2026.09.10 | ₩26,623 | ₩26,878 | ₩25,067 | ₩25,067 | -5.84% | 43.3만 |
|---|
| 2026.09.09 | ₩28,756 | ₩29,507 | ₩26,315 | ₩26,395 | -8.21% | 38.3만 |
|---|
| 2026.09.08 | ₩28,246 | ₩29,574 | ₩27,857 | ₩28,970 | +2.56% | 53.8만 |
|---|
| 2026.09.04 | ₩27,495 | ₩28,715 | ₩27,495 | ₩27,964 | +1.71% | 28만 |
|---|
| 2026.09.03 | ₩29,453 | ₩29,802 | ₩27,374 | ₩27,817 | -5.56% | 26.3만 |
|---|
| 2026.09.02 | ₩26,556 | ₩30,191 | ₩26,475 | ₩29,399 | +10.71% | 35.5만 |
|---|
| 2026.09.01 | ₩26,891 | ₩27,361 | ₩26,033 | ₩26,288 | -2.24% | 32.7만 |
|---|
| 2026.08.31 | ₩26,851 | ₩27,790 | ₩26,824 | ₩27,039 | +0.70% | 18.5만 |
|---|
| 2026.08.28 | ₩27,642 | ₩28,072 | ₩26,811 | ₩26,851 | -2.86% | 19.7만 |
|---|
| 2026.08.27 | ₩28,326 | ₩29,372 | ₩27,267 | ₩27,897 | -1.52% | 54.7만 |
|---|
| 2026.08.26 | ₩28,058 | ₩28,796 | ₩27,495 | ₩28,407 | +1.24% | 21.4만 |
|---|
| 2026.08.25 | ₩27,830 | ₩28,675 | ₩27,508 | ₩28,058 | +0.82% | 23만 |
|---|
| 2026.08.24 | ₩28,219 | ₩29,037 | ₩27,160 | ₩27,683 | -1.90% | 28.1만 |
|---|
| 2026.08.21 | ₩27,455 | ₩29,185 | ₩27,441 | ₩28,192 | +2.69% | 16만 |
|---|
| 2026.08.20 | ₩29,386 | ₩29,721 | ₩26,838 | ₩27,173 | -7.53% | 25.8만 |
|---|
| 2026.08.19 | ₩28,487 | ₩30,754 | ₩28,085 | ₩29,520 | +3.63% | 21.4만 |
|---|
| 2026.08.18 | ₩27,481 | ₩28,702 | ₩26,918 | ₩28,058 | +2.10% | 23.1만 |
|---|
| 2026.08.17 | ₩27,092 | ₩27,656 | ₩26,288 | ₩27,562 | +1.73% | 18만 |
|---|
| 2026.08.14 | ₩29,024 | ₩29,024 | ₩26,824 | ₩27,092 | -6.65% | 14.5만 |
|---|
| 2026.08.13 | ₩29,547 | ₩30,285 | ₩28,742 | ₩29,252 | -1.00% | 21.7만 |
|---|
| 2026.08.12 | ₩29,922 | ₩30,995 | ₩28,420 | ₩29,212 | -2.38% | 24.4만 |
|---|
| 2026.08.11 | ₩28,662 | ₩30,445 | ₩28,300 | ₩29,587 | +3.23% | 29.4만 |
|---|
| 2026.08.10 | ₩27,776 | ₩29,279 | ₩27,240 | ₩28,273 | +1.79% | 26.5만 |
|---|
| 2026.08.07 | ₩27,307 | ₩28,729 | ₩27,160 | ₩27,495 | +0.69% | 16만 |
|---|
| 2026.08.06 | ₩27,267 | ₩27,656 | ₩26,864 | ₩27,307 | +0.15% | 24.9만 |
|---|
| 2026.08.05 | ₩27,320 | ₩28,286 | ₩26,650 | ₩27,160 | -0.59% | 17.1만 |
|---|
| 2026.08.04 | ₩26,583 | ₩27,964 | ₩26,583 | ₩27,481 | +3.38% | 13.7만 |
|---|
| 2026.08.03 | ₩27,964 | ₩27,964 | ₩26,301 | ₩26,784 | -4.22% | 22.5만 |
|---|
| 2026.07.31 | ₩27,790 | ₩28,702 | ₩26,891 | ₩27,924 | +0.48% | 28.1만 |
|---|
| 2026.07.30 | ₩26,784 | ₩27,669 | ₩26,422 | ₩27,455 | +2.50% | 14.2만 |
|---|
| 2026.07.29 | ₩28,393 | ₩28,554 | ₩26,261 | ₩26,462 | -6.80% | 16.3만 |
|---|
| 2026.07.28 | ₩28,756 | ₩29,681 | ₩27,897 | ₩28,152 | -2.10% | 14.5만 |
|---|
| 2026.07.27 | ₩28,152 | ₩29,144 | ₩27,052 | ₩28,474 | +1.14% | 14.1만 |
|---|
| 2026.07.24 | ₩29,359 | ₩29,654 | ₩27,629 | ₩27,817 | -5.25% | 15.8만 |
|---|
| 2026.07.23 | ₩30,365 | ₩30,700 | ₩28,742 | ₩29,064 | -4.28% | 19.1만 |
|---|
| 2026.07.22 | ₩30,553 | ₩33,208 | ₩29,963 | ₩30,660 | +0.35% | 31만 |
|---|
| 2026.07.21 | ₩28,970 | ₩30,942 | ₩27,991 | ₩30,727 | +6.06% | 23만 |
|---|
| 2026.07.20 | ₩28,568 | ₩29,574 | ₩27,830 | ₩28,702 | +0.47% | 33.1만 |
|---|
| 2026.07.17 | ₩27,548 | ₩30,392 | ₩26,596 | ₩28,340 | +2.87% | 41.3만 |
|---|
| 2026.07.16 | ₩29,507 | ₩30,781 | ₩27,508 | ₩28,192 | -4.45% | 37.8만 |
|---|
| 2026.07.15 | ₩30,311 | ₩31,103 | ₩29,171 | ₩29,493 | -2.70% | 33.5만 |
|---|
| 2026.07.14 | ₩32,189 | ₩32,189 | ₩29,507 | ₩29,855 | -7.25% | 27.9만 |
|---|
| 2026.07.13 | ₩32,699 | ₩32,699 | ₩30,472 | ₩31,559 | -3.49% | 42.3만 |
|---|
| 2026.07.10 | ₩32,726 | ₩33,369 | ₩29,708 | ₩33,047 | +0.98% | 33.9만 |
|---|
| 2026.07.09 | ₩30,043 | ₩32,819 | ₩29,520 | ₩32,793 | +9.15% | 24.8만 |
|---|
| 2026.07.08 | ₩31,961 | ₩31,961 | ₩29,077 | ₩29,802 | -6.76% | 65.3만 |
|---|
| 2026.07.07 | ₩31,773 | ₩32,819 | ₩31,089 | ₩31,961 | +0.59% | 27.3만 |
|---|
| 2026.07.06 | ₩32,645 | ₩32,672 | ₩31,425 | ₩31,894 | -2.30% | 30.5만 |
|---|
| 2026.07.02 | ₩32,162 | ₩34,308 | ₩30,687 | ₩32,658 | +1.54% | 34.3만 |
|---|
| 2026.07.01 | ₩31,907 | ₩33,182 | ₩29,869 | ₩32,337 | +1.35% | 124.1만 |
|---|
| 2026.06.30 | ₩34,670 | ₩34,845 | ₩30,995 | ₩31,988 | -7.74% | 80.9만 |
|---|
| 2026.06.29 | ₩32,189 | ₩36,213 | ₩31,653 | ₩34,737 | +7.92% | 137.6만 |
|---|
| 2026.06.26 | ₩29,869 | ₩32,913 | ₩29,346 | ₩31,653 | +5.97% | 85.2만 |
|---|
| 2026.06.25 | ₩29,882 | ₩32,028 | ₩28,420 | ₩30,285 | +1.35% | 29.9만 |
|---|
| 2026.06.24 | ₩29,077 | ₩31,129 | ₩28,514 | ₩29,547 | +1.61% | 47.2만 |
|---|
| 2026.06.23 | ₩30,794 | ₩33,342 | ₩28,836 | ₩29,829 | -3.14% | 54.8만 |
|---|
| 2026.06.22 | ₩28,554 | ₩32,189 | ₩26,918 | ₩30,539 | +6.95% | 92.2만 |
|---|
| 2026.06.18 | ₩21,795 | ₩31,854 | ₩21,795 | ₩29,507 | +35.38% | 584.4만 |
|---|