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 | ₩19,295 | ₩21,286 | ₩18,881 | ₩19,602 | +1.59% | 74만 |
| 2026.10.08 | ₩18,172 | ₩19,335 | ₩17,932 | ₩18,974 | +4.41% | 51.2만 |
| 2026.10.07 | ₩17,825 | ₩18,961 | ₩16,342 | ₩18,480 | +3.67% | 102.6만 |
| 2026.10.06 | ₩20,377 | ₩20,377 | ₩16,729 | ₩18,025 | -11.54% | 156.1만 |
| 2026.10.05 | ₩19,736 | ₩20,577 | ₩19,174 | ₩20,364 | +3.18% | 38.1만 |
| 2026.10.02 | ₩19,348 | ₩20,404 | ₩18,907 | ₩19,762 | +2.14% | 52.4만 |
| 2026.10.01 | ₩19,575 | ₩20,217 | ₩18,627 | ₩19,041 | -2.73% | 91.4만 |
| 2026.09.30 | ₩19,789 | ₩19,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,709 |
| -0.41% |
| 48.8만 |
| 2026.09.29 | ₩19,709 | ₩20,123 | ₩19,148 | ₩19,589 | -0.61% | 49.4만 |
|---|
| 2026.09.28 | ₩19,495 | ₩20,377 | ₩19,495 | ₩19,749 | +1.30% | 36.5만 |
|---|
| 2026.09.25 | ₩19,629 | ₩20,845 | ₩18,800 | ₩19,762 | +0.68% | 62.9만 |
|---|
| 2026.09.24 | ₩19,428 | ₩19,428 | ₩18,373 | ₩19,228 | -1.03% | 86.2만 |
|---|
| 2026.09.23 | ₩22,047 | ₩22,047 | ₩19,027 | ₩19,402 | -12.00% | 65.4만 |
|---|
| 2026.09.22 | ₩22,114 | ₩22,154 | ₩21,486 | ₩21,967 | -0.66% | 59.8만 |
|---|
| 2026.09.21 | ₩22,528 | ₩24,426 | ₩21,553 | ₩21,780 | -3.32% | 72.5만 |
|---|
| 2026.09.18 | ₩22,301 | ₩22,715 | ₩21,192 | ₩22,234 | -0.30% | 656.7만 |
|---|
| 2026.09.17 | ₩23,317 | ₩24,693 | ₩22,047 | ₩22,301 | -4.36% | 71만 |
|---|
| 2026.09.16 | ₩24,706 | ₩25,401 | ₩22,916 | ₩23,130 | -6.38% | 98.7만 |
|---|
| 2026.09.15 | ₩25,321 | ₩25,481 | ₩24,479 | ₩24,800 | -2.06% | 34.5만 |
|---|
| 2026.09.14 | ₩24,840 | ₩25,909 | ₩23,744 | ₩25,455 | +2.47% | 80.7만 |
|---|
| 2026.09.11 | ₩25,401 | ₩26,470 | ₩24,599 | ₩24,746 | -2.58% | 41.6만 |
|---|
| 2026.09.10 | ₩26,524 | ₩26,777 | ₩24,974 | ₩24,974 | -5.84% | 43.3만 |
|---|
| 2026.09.09 | ₩28,648 | ₩29,396 | ₩26,216 | ₩26,296 | -8.21% | 38.3만 |
|---|
| 2026.09.08 | ₩28,140 | ₩29,463 | ₩27,753 | ₩28,862 | +2.56% | 53.8만 |
|---|
| 2026.09.04 | ₩27,392 | ₩28,608 | ₩27,392 | ₩27,860 | +1.71% | 28만 |
|---|
| 2026.09.03 | ₩29,343 | ₩29,690 | ₩27,272 | ₩27,713 | -5.56% | 26.3만 |
|---|
| 2026.09.02 | ₩26,457 | ₩30,078 | ₩26,377 | ₩29,290 | +10.71% | 35.5만 |
|---|
| 2026.09.01 | ₩26,791 | ₩27,258 | ₩25,936 | ₩26,190 | -2.24% | 32.7만 |
|---|
| 2026.08.31 | ₩26,751 | ₩27,686 | ₩26,724 | ₩26,938 | +0.70% | 18.5만 |
|---|
| 2026.08.28 | ₩27,539 | ₩27,967 | ₩26,711 | ₩26,751 | -2.86% | 19.7만 |
|---|
| 2026.08.27 | ₩28,221 | ₩29,263 | ₩27,165 | ₩27,793 | -1.52% | 54.7만 |
|---|
| 2026.08.26 | ₩27,953 | ₩28,688 | ₩27,392 | ₩28,301 | +1.24% | 21.4만 |
|---|
| 2026.08.25 | ₩27,726 | ₩28,568 | ₩27,405 | ₩27,953 | +0.82% | 23만 |
|---|
| 2026.08.24 | ₩28,114 | ₩28,929 | ₩27,058 | ₩27,579 | -1.90% | 28.1만 |
|---|
| 2026.08.21 | ₩27,352 | ₩29,076 | ₩27,339 | ₩28,087 | +2.69% | 16만 |
|---|
| 2026.08.20 | ₩29,276 | ₩29,610 | ₩26,737 | ₩27,071 | -7.53% | 25.8만 |
|---|
| 2026.08.19 | ₩28,381 | ₩30,639 | ₩27,980 | ₩29,410 | +3.63% | 21.4만 |
|---|
| 2026.08.18 | ₩27,379 | ₩28,595 | ₩26,818 | ₩27,953 | +2.10% | 23.1만 |
|---|
| 2026.08.17 | ₩26,991 | ₩27,552 | ₩26,190 | ₩27,459 | +1.73% | 18만 |
|---|
| 2026.08.14 | ₩28,915 | ₩28,915 | ₩26,724 | ₩26,991 | -6.65% | 14.5만 |
|---|
| 2026.08.13 | ₩29,436 | ₩30,171 | ₩28,635 | ₩29,143 | -1.00% | 21.7만 |
|---|
| 2026.08.12 | ₩29,811 | ₩30,880 | ₩28,314 | ₩29,102 | -2.38% | 24.4만 |
|---|
| 2026.08.11 | ₩28,555 | ₩30,332 | ₩28,194 | ₩29,477 | +3.23% | 29.4만 |
|---|
| 2026.08.10 | ₩27,673 | ₩29,169 | ₩27,138 | ₩28,167 | +1.79% | 26.5만 |
|---|
| 2026.08.07 | ₩27,205 | ₩28,621 | ₩27,058 | ₩27,392 | +0.69% | 16만 |
|---|
| 2026.08.06 | ₩27,165 | ₩27,552 | ₩26,764 | ₩27,205 | +0.15% | 24.9만 |
|---|
| 2026.08.05 | ₩27,218 | ₩28,180 | ₩26,550 | ₩27,058 | -0.59% | 17.1만 |
|---|
| 2026.08.04 | ₩26,483 | ₩27,860 | ₩26,483 | ₩27,379 | +3.38% | 13.7만 |
|---|
| 2026.08.03 | ₩27,860 | ₩27,860 | ₩26,203 | ₩26,684 | -4.22% | 22.5만 |
|---|
| 2026.07.31 | ₩27,686 | ₩28,595 | ₩26,791 | ₩27,820 | +0.48% | 28.1만 |
|---|
| 2026.07.30 | ₩26,684 | ₩27,566 | ₩26,323 | ₩27,352 | +2.50% | 14.2만 |
|---|
| 2026.07.29 | ₩28,287 | ₩28,448 | ₩26,163 | ₩26,363 | -6.80% | 16.3만 |
|---|
| 2026.07.28 | ₩28,648 | ₩29,570 | ₩27,793 | ₩28,047 | -2.10% | 14.5만 |
|---|
| 2026.07.27 | ₩28,047 | ₩29,036 | ₩26,951 | ₩28,368 | +1.14% | 14.1만 |
|---|
| 2026.07.24 | ₩29,249 | ₩29,543 | ₩27,526 | ₩27,713 | -5.25% | 15.8만 |
|---|
| 2026.07.23 | ₩30,252 | ₩30,586 | ₩28,635 | ₩28,955 | -4.28% | 19.1만 |
|---|
| 2026.07.22 | ₩30,439 | ₩33,084 | ₩29,851 | ₩30,546 | +0.35% | 31만 |
|---|
| 2026.07.21 | ₩28,862 | ₩30,826 | ₩27,886 | ₩30,612 | +6.06% | 23만 |
|---|
| 2026.07.20 | ₩28,461 | ₩29,463 | ₩27,726 | ₩28,595 | +0.47% | 33.1만 |
|---|
| 2026.07.17 | ₩27,446 | ₩30,278 | ₩26,497 | ₩28,234 | +2.87% | 41.3만 |
|---|
| 2026.07.16 | ₩29,396 | ₩30,666 | ₩27,405 | ₩28,087 | -4.45% | 37.8만 |
|---|
| 2026.07.15 | ₩30,198 | ₩30,986 | ₩29,062 | ₩29,383 | -2.70% | 33.5만 |
|---|
| 2026.07.14 | ₩32,069 | ₩32,069 | ₩29,396 | ₩29,744 | -7.25% | 27.9만 |
|---|
| 2026.07.13 | ₩32,577 | ₩32,577 | ₩30,358 | ₩31,441 | -3.49% | 42.3만 |
|---|
| 2026.07.10 | ₩32,603 | ₩33,245 | ₩29,597 | ₩32,924 | +0.98% | 33.9만 |
|---|
| 2026.07.09 | ₩29,931 | ₩32,697 | ₩29,410 | ₩32,670 | +9.15% | 24.8만 |
|---|
| 2026.07.08 | ₩31,842 | ₩31,842 | ₩28,969 | ₩29,690 | -6.76% | 65.3만 |
|---|
| 2026.07.07 | ₩31,655 | ₩32,697 | ₩30,973 | ₩31,842 | +0.59% | 27.3만 |
|---|
| 2026.07.06 | ₩32,523 | ₩32,550 | ₩31,307 | ₩31,775 | -2.30% | 30.5만 |
|---|
| 2026.07.02 | ₩32,042 | ₩34,180 | ₩30,572 | ₩32,536 | +1.54% | 34.3만 |
|---|
| 2026.07.01 | ₩31,788 | ₩33,058 | ₩29,757 | ₩32,216 | +1.35% | 124.1만 |
|---|
| 2026.06.30 | ₩34,541 | ₩34,714 | ₩30,880 | ₩31,868 | -7.74% | 80.9만 |
|---|
| 2026.06.29 | ₩32,069 | ₩36,077 | ₩31,534 | ₩34,608 | +7.92% | 137.6만 |
|---|
| 2026.06.26 | ₩29,757 | ₩32,790 | ₩29,236 | ₩31,534 | +5.97% | 85.2만 |
|---|
| 2026.06.25 | ₩29,771 | ₩31,908 | ₩28,314 | ₩30,171 | +1.35% | 29.9만 |
|---|
| 2026.06.24 | ₩28,969 | ₩31,013 | ₩28,408 | ₩29,436 | +1.61% | 47.2만 |
|---|
| 2026.06.23 | ₩30,679 | ₩33,218 | ₩28,728 | ₩29,717 | -3.14% | 54.8만 |
|---|
| 2026.06.22 | ₩28,448 | ₩32,069 | ₩26,818 | ₩30,425 | +6.95% | 92.2만 |
|---|
| 2026.06.18 | ₩21,713 | ₩31,735 | ₩21,713 | ₩29,396 | +35.38% | 584.4만 |
|---|