시장 데이터를 불러오는 중
전체 종목
Canaan Inc. - American Depositary Shares 과거 주가
Canaan Inc. - American Depositary Shares · CAN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canaan Inc. - American Depositary Shares · CAN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩396 | ₩425 | ₩394 | ₩402 | +1.69% | 802.5만 |
| 2026.10.08 | ₩408 | ₩412 | ₩382 | ₩396 | -2.96% | 928.8만 |
| 2026.10.07 | ₩416 | ₩422 | ₩405 | ₩416 | 0.00% | 636.6만 |
| 2026.10.06 | ₩455 | ₩456 | ₩432 | ₩435 | -4.42% | 536.9만 |
| 2026.10.05 | ₩476 | ₩483 | ₩433 | ₩447 | -6.20% | 812만 |
| 2026.10.02 | ₩483 | ₩496 | ₩469 | ₩469 | -2.78% | 871만 |
| 2026.10.01 | ₩469 | ₩483 | ₩444 | ₩456 | -2.86% | 700.8만 |
| 2026.09.30 | ₩524 | ₩532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩463 |
| -11.76% |
| 1270.1만 |
| 2026.09.29 | ₩503 | ₩523 | ₩485 | ₩500 | -0.53% | 623.6만 |
|---|
| 2026.09.28 | ₩496 | ₩506 | ₩492 | ₩502 | +1.08% | 475.9만 |
|---|
| 2026.09.25 | ₩526 | ₩532 | ₩502 | ₩506 | -3.83% | 714.2만 |
|---|
| 2026.09.24 | ₩515 | ₩544 | ₩500 | ₩527 | +2.34% | 722.1만 |
|---|
| 2026.09.23 | ₩528 | ₩530 | ₩508 | ₩518 | -2.03% | 994.7만 |
|---|
| 2026.09.22 | ₩543 | ₩569 | ₩538 | ₩553 | +1.73% | 1113.6만 |
|---|
| 2026.09.21 | ₩561 | ₩603 | ₩530 | ₩559 | -0.24% | 3251.2만 |
|---|
| 2026.09.18 | ₩449 | ₩527 | ₩445 | ₩500 | +11.34% | 3990.8만 |
|---|
| 2026.09.17 | ₩421 | ₩437 | ₩420 | ₩428 | +1.59% | 653.6만 |
|---|
| 2026.09.16 | ₩409 | ₩426 | ₩402 | ₩408 | -0.33% | 954.6만 |
|---|
| 2026.09.15 | ₩443 | ₩447 | ₩405 | ₩412 | -6.97% | 1229.2만 |
|---|
| 2026.09.14 | ₩451 | ₩469 | ₩443 | ₩464 | +2.98% | 734.7만 |
|---|
| 2026.09.11 | ₩430 | ₩480 | ₩422 | ₩452 | +4.98% | 1462만 |
|---|
| 2026.09.10 | ₩402 | ₩443 | ₩392 | ₩414 | +3.00% | 1016.6만 |
|---|
| 2026.09.09 | ₩459 | ₩461 | ₩424 | ₩424 | -7.60% | 1930.4만 |
|---|
| 2026.09.08 | ₩443 | ₩475 | ₩429 | ₩433 | -2.12% | 2759.7만 |
|---|
| 2026.09.04 | ₩483 | ₩500 | ₩457 | ₩483 | 0.00% | 2570.2만 |
|---|
| 2026.09.03 | ₩453 | ₩528 | ₩453 | ₩527 | +16.27% | 2754.3만 |
|---|
| 2026.09.02 | ₩402 | ₩421 | ₩378 | ₩413 | +2.67% | 1145.8만 |
|---|
| 2026.09.01 | ₩467 | ₩468 | ₩416 | ₩426 | -8.62% | 1602.1만 |
|---|
| 2026.08.31 | ₩528 | ₩528 | ₩473 | ₩490 | -7.36% | 1423만 |
|---|
| 2026.08.28 | ₩574 | ₩603 | ₩481 | ₩510 | -11.21% | 2572.9만 |
|---|
| 2026.08.27 | ₩544 | ₩610 | ₩539 | ₩594 | +9.11% | 3131.2만 |
|---|
| 2026.08.26 | ₩532 | ₩567 | ₩516 | ₩534 | +0.25% | 1862.7만 |
|---|
| 2026.08.25 | ₩483 | ₩589 | ₩469 | ₩559 | +15.83% | 4149.1만 |
|---|
| 2026.08.24 | ₩514 | ₩516 | ₩449 | ₩483 | -6.01% | 4469.7만 |
|---|
| 2026.08.21 | ₩394 | ₩508 | ₩394 | ₩476 | +20.75% | 9651.8만 |
|---|
| 2026.08.20 | ₩376 | ₩402 | ₩347 | ₩374 | -0.36% | 5634.1만 |
|---|
| 2026.08.19 | ₩295 | ₩335 | ₩287 | ₩322 | +9.09% | 1022.7만 |
|---|
| 2026.08.18 | ₩296 | ₩311 | ₩288 | ₩292 | -1.36% | 403.4만 |
|---|
| 2026.08.17 | ₩303 | ₩329 | ₩286 | ₩307 | +1.33% | 617.2만 |
|---|
| 2026.08.14 | ₩268 | ₩315 | ₩268 | ₩308 | +15.00% | 1407.7만 |
|---|
| 2026.08.13 | ₩284 | ₩291 | ₩268 | ₩287 | +0.94% | 564.8만 |
|---|
| 2026.08.12 | ₩280 | ₩290 | ₩275 | ₩278 | -0.96% | 593.8만 |
|---|
| 2026.08.11 | ₩275 | ₩282 | ₩262 | ₩270 | -1.95% | 619.8만 |
|---|
| 2026.08.10 | ₩288 | ₩295 | ₩266 | ₩268 | -6.98% | 724.2만 |
|---|
| 2026.08.07 | ₩263 | ₩307 | ₩263 | ₩287 | +9.18% | 1003.1만 |
|---|
| 2026.08.06 | ₩268 | ₩272 | ₩253 | ₩260 | -3.00% | 576.9만 |
|---|
| 2026.08.05 | ₩279 | ₩282 | ₩253 | ₩264 | -5.29% | 788만 |
|---|
| 2026.08.04 | ₩255 | ₩268 | ₩243 | ₩267 | +4.74% | 1612.5만 |
|---|
| 2026.08.03 | ₩237 | ₩256 | ₩204 | ₩237 | 0.00% | 3306.1만 |
|---|
| 2026.07.31 | ₩327 | ₩334 | ₩228 | ₩228 | -30.33% | 5932.7만 |
|---|
| 2026.07.30 | ₩311 | ₩342 | ₩311 | ₩327 | +5.17% | 781만 |
|---|
| 2026.07.29 | ₩315 | ₩326 | ₩307 | ₩310 | -1.70% | 567.8만 |
|---|
| 2026.07.28 | ₩335 | ₩335 | ₩311 | ₩321 | -4.40% | 429.3만 |
|---|
| 2026.07.27 | ₩326 | ₩346 | ₩321 | ₩346 | +6.17% | 796.9만 |
|---|
| 2026.07.24 | ₩343 | ₩347 | ₩307 | ₩318 | -7.42% | 1188만 |
|---|
| 2026.07.23 | ₩361 | ₩369 | ₩335 | ₩342 | -5.20% | 867.2만 |
|---|
| 2026.07.22 | ₩376 | ₩384 | ₩358 | ₩365 | -2.86% | 383.1만 |
|---|
| 2026.07.21 | ₩369 | ₩389 | ₩362 | ₩370 | +0.36% | 738.1만 |
|---|
| 2026.07.20 | ₩366 | ₩371 | ₩342 | ₩355 | -2.93% | 588.3만 |
|---|
| 2026.07.17 | ₩362 | ₩382 | ₩358 | ₩362 | 0.00% | 468.6만 |
|---|
| 2026.07.16 | ₩389 | ₩389 | ₩370 | ₩370 | -4.83% | 504.9만 |
|---|
| 2026.07.15 | ₩402 | ₩416 | ₩389 | ₩392 | -2.67% | 470만 |
|---|
| 2026.07.14 | ₩409 | ₩416 | ₩389 | ₩389 | -4.92% | 317.7만 |
|---|
| 2026.07.13 | ₩402 | ₩429 | ₩396 | ₩404 | +0.33% | 464.7만 |
|---|
| 2026.07.10 | ₩439 | ₩440 | ₩404 | ₩414 | -5.50% | 368.8만 |
|---|
| 2026.07.09 | ₩452 | ₩453 | ₩412 | ₩414 | -8.31% | 865.1만 |
|---|
| 2026.07.08 | ₩362 | ₩467 | ₩355 | ₩451 | +24.44% | 5112만 |
|---|
| 2026.07.07 | ₩389 | ₩389 | ₩351 | ₩358 | -7.93% | 872.8만 |
|---|
| 2026.07.06 | ₩386 | ₩393 | ₩376 | ₩389 | +0.69% | 565.2만 |
|---|
| 2026.07.02 | ₩394 | ₩417 | ₩362 | ₩381 | -3.40% | 792.2만 |
|---|
| 2026.07.01 | ₩376 | ₩402 | ₩376 | ₩386 | +2.86% | 673.3만 |
|---|
| 2026.06.30 | ₩389 | ₩393 | ₩376 | ₩385 | -1.03% | 785.9만 |
|---|
| 2026.06.29 | ₩409 | ₩409 | ₩382 | ₩400 | -2.30% | 509.1만 |
|---|
| 2026.06.26 | ₩394 | ₩413 | ₩382 | ₩402 | +2.04% | 502.3만 |
|---|
| 2026.06.25 | ₩433 | ₩443 | ₩394 | ₩398 | -8.05% | 956.7만 |
|---|
| 2026.06.24 | ₩457 | ₩469 | ₩428 | ₩430 | -5.87% | 686.9만 |
|---|
| 2026.06.23 | ₩456 | ₩481 | ₩445 | ₩457 | +0.29% | 705.2만 |
|---|
| 2026.06.22 | ₩449 | ₩503 | ₩449 | ₩471 | +4.78% | 1280.2만 |
|---|
| 2026.06.18 | ₩461 | ₩461 | ₩436 | ₩441 | -4.36% | 2938.4만 |
|---|
| 2026.06.17 | ₩467 | ₩479 | ₩436 | ₩444 | -4.89% | 730.3만 |
|---|
| 2026.06.16 | ₩469 | ₩492 | ₩456 | ₩463 | -1.43% | 891.3만 |
|---|
| 2026.06.15 | ₩456 | ₩494 | ₩456 | ₩471 | +3.24% | 1143.2만 |
|---|
| 2026.06.12 | ₩449 | ₩456 | ₩416 | ₩429 | -4.48% | 963.3만 |
|---|
| 2026.06.11 | ₩439 | ₩451 | ₩422 | ₩444 | +1.22% | 876.7만 |
|---|
| 2026.06.10 | ₩436 | ₩455 | ₩430 | ₩430 | -1.23% | 766.7만 |
|---|
| 2026.06.09 | ₩472 | ₩490 | ₩441 | ₩443 | -6.25% | 1491만 |
|---|
| 2026.06.08 | ₩490 | ₩496 | ₩472 | ₩475 | -3.01% | 772.5만 |
|---|
| 2026.06.05 | ₩510 | ₩512 | ₩480 | ₩480 | -5.79% | 1883.6만 |
|---|
| 2026.06.04 | ₩496 | ₩543 | ₩483 | ₩522 | +5.14% | 867.6만 |
|---|
| 2026.06.03 | ₩523 | ₩532 | ₩502 | ₩504 | -3.59% | 942.5만 |
|---|
| 2026.06.02 | ₩523 | ₩540 | ₩523 | ₩528 | +1.03% | 721.4만 |
|---|
| 2026.06.01 | ₩536 | ₩549 | ₩527 | ₩547 | +2.00% | 874.3만 |
|---|
| 2026.05.29 | ₩553 | ₩574 | ₩538 | ₩554 | +0.24% | 941.9만 |
|---|
| 2026.05.28 | ₩530 | ₩557 | ₩511 | ₩553 | +4.30% | 1000.8만 |
|---|
| 2026.05.27 | ₩536 | ₩540 | ₩518 | ₩530 | -1.25% | 1480.6만 |
|---|
| 2026.05.26 | ₩550 | ₩566 | ₩539 | ₩540 | -1.71% | 1100.9만 |
|---|
| 2026.05.22 | ₩550 | ₩587 | ₩550 | ₩557 | +1.22% | 982만 |
|---|
| 2026.05.21 | ₩577 | ₩583 | ₩546 | ₩554 | -3.95% | 1257.7만 |
|---|
| 2026.05.20 | ₩563 | ₩613 | ₩563 | ₩585 | +3.81% | 912.9만 |
|---|
| 2026.05.19 | ₩550 | ₩577 | ₩539 | ₩559 | +1.71% | 1995.7만 |
|---|
| 2026.05.18 | ₩669 | ₩669 | ₩632 | ₩648 | -3.21% | 678.4만 |
|---|
| 2026.05.15 | ₩671 | ₩681 | ₩644 | ₩671 | 0.00% | 626.1만 |
|---|
| 2026.05.14 | ₩697 | ₩707 | ₩657 | ₩707 | +1.35% | 748.1만 |
|---|
| 2026.05.13 | ₩652 | ₩688 | ₩642 | ₩680 | +4.32% | 580만 |
|---|
| 2026.05.12 | ₩663 | ₩681 | ₩638 | ₩657 | -0.81% | 903.3만 |
|---|
| 2026.05.11 | ₩671 | ₩691 | ₩640 | ₩671 | 0.00% | 1035만 |
|---|
| 2026.05.08 | ₩704 | ₩707 | ₩672 | ₩684 | -2.86% | 816.3만 |
|---|
| 2026.05.07 | ₩743 | ₩744 | ₩691 | ₩691 | -7.04% | 749.1만 |
|---|
| 2026.05.06 | ₩738 | ₩751 | ₩700 | ₩743 | +0.73% | 1034.9만 |
|---|
| 2026.05.05 | ₩748 | ₩758 | ₩711 | ₩736 | -1.61% | 813만 |
|---|
| 2026.05.04 | ₩705 | ₩751 | ₩704 | ₩724 | +2.66% | 1132.7만 |
|---|
| 2026.05.01 | ₩717 | ₩728 | ₩693 | ₩695 | -3.18% | 728.5만 |
|---|
| 2026.04.30 | ₩641 | ₩734 | ₩641 | ₩715 | +11.51% | 3490.7만 |
|---|
| 2026.04.29 | ₩657 | ₩657 | ₩629 | ₩644 | -2.04% | 562.8만 |
|---|
| 2026.04.28 | ₩671 | ₩671 | ₩644 | ₩654 | -2.40% | 663.7만 |
|---|
| 2026.04.27 | ₩692 | ₩697 | ₩664 | ₩669 | -3.29% | 661.4만 |
|---|
| 2026.04.24 | ₩719 | ₩719 | ₩688 | ₩692 | -3.73% | 519만 |
|---|
| 2026.04.23 | ₩743 | ₩744 | ₩664 | ₩676 | -9.03% | 952.8만 |
|---|
| 2026.04.22 | ₩758 | ₩790 | ₩738 | ₩738 | -2.65% | 953.3만 |
|---|
| 2026.04.21 | ₩772 | ₩782 | ₩707 | ₩709 | -8.16% | 1102.5만 |
|---|
| 2026.04.20 | ₩751 | ₩783 | ₩713 | ₩766 | +1.96% | 1328.7만 |
|---|
| 2026.04.17 | ₩739 | ₩787 | ₩739 | ₩770 | +4.17% | 1584.2만 |
|---|
| 2026.04.16 | ₩746 | ₩747 | ₩692 | ₩707 | -5.22% | 860.3만 |
|---|
| 2026.04.15 | ₩683 | ₩751 | ₩658 | ₩738 | +8.06% | 1753.2만 |
|---|
| 2026.04.14 | ₩671 | ₩711 | ₩667 | ₩687 | +2.40% | 1462.7만 |
|---|
| 2026.04.13 | ₩602 | ₩644 | ₩579 | ₩644 | +6.90% | 537.1만 |
|---|
| 2026.04.10 | ₩599 | ₩628 | ₩594 | ₩614 | +2.46% | 566.4만 |
|---|
| 2026.04.09 | ₩579 | ₩595 | ₩558 | ₩594 | +2.55% | 827.8만 |
|---|
| 2026.04.08 | ₩589 | ₩610 | ₩574 | ₩590 | +0.23% | 1175.9만 |
|---|
| 2026.04.07 | ₩554 | ₩563 | ₩536 | ₩557 | +0.48% | 519만 |
|---|
| 2026.04.06 | ₩563 | ₩574 | ₩550 | ₩555 | -1.43% | 480.6만 |
|---|
| 2026.04.02 | ₩536 | ₩570 | ₩531 | ₩562 | +4.75% | 693.4만 |
|---|
| 2026.04.01 | ₩585 | ₩597 | ₩550 | ₩550 | -5.96% | 603.7만 |
|---|
| 2026.03.31 | ₩536 | ₩579 | ₩523 | ₩579 | +8.00% | 765.4만 |
|---|
| 2026.03.30 | ₩562 | ₩563 | ₩518 | ₩518 | -7.88% | 1200.7만 |
|---|
| 2026.03.27 | ₩555 | ₩563 | ₩530 | ₩551 | -0.72% | 1385만 |
|---|
| 2026.03.26 | ₩603 | ₩617 | ₩553 | ₩567 | -6.00% | 1417.1만 |
|---|
| 2026.03.25 | ₩603 | ₩628 | ₩601 | ₩609 | +0.89% | 571.3만 |
|---|
| 2026.03.24 | ₩599 | ₩610 | ₩577 | ₩583 | -2.68% | 670.1만 |
|---|
| 2026.03.23 | ₩587 | ₩617 | ₩577 | ₩601 | +2.28% | 907.3만 |
|---|
| 2026.03.20 | ₩602 | ₩616 | ₩570 | ₩587 | -2.45% | 1118.3만 |
|---|
| 2026.03.19 | ₩603 | ₩624 | ₩583 | ₩599 | -0.67% | 1035.5만 |
|---|
| 2026.03.18 | ₩641 | ₩646 | ₩612 | ₩613 | -4.39% | 1400.7만 |
|---|
| 2026.03.17 | ₩644 | ₩657 | ₩633 | ₩638 | -0.83% | 886.8만 |
|---|
| 2026.03.16 | ₩681 | ₩688 | ₩644 | ₩644 | -5.51% | 961.2만 |
|---|
| 2026.03.13 | ₩708 | ₩734 | ₩649 | ₩649 | -8.33% | 1556.9만 |
|---|
| 2026.03.12 | ₩665 | ₩697 | ₩652 | ₩688 | +3.43% | 666.9만 |
|---|
| 2026.03.11 | ₩650 | ₩691 | ₩637 | ₩680 | +4.54% | 1026.9만 |
|---|
| 2026.03.10 | ₩697 | ₩705 | ₩641 | ₩641 | -8.08% | 1074.3만 |
|---|
| 2026.03.09 | ₩665 | ₩691 | ₩657 | ₩684 | +2.82% | 714.3만 |
|---|
| 2026.03.06 | ₩668 | ₩685 | ₩646 | ₩685 | +2.61% | 969.1만 |
|---|
| 2026.03.05 | ₩724 | ₩726 | ₩679 | ₩699 | -3.52% | 795.9만 |
|---|
| 2026.03.04 | ₩693 | ₩744 | ₩687 | ₩719 | +3.68% | 1535.2만 |
|---|
| 2026.03.03 | ₩671 | ₩681 | ₩630 | ₩644 | -4.00% | 605.7만 |
|---|
| 2026.03.02 | ₩637 | ₩693 | ₩632 | ₩683 | +7.16% | 976.9만 |
|---|
| 2026.02.27 | ₩684 | ₩684 | ₩657 | ₩663 | -3.14% | 555.3만 |
|---|
| 2026.02.26 | ₩738 | ₩738 | ₩683 | ₩696 | -5.64% | 879.8만 |
|---|
| 2026.02.25 | ₩685 | ₩738 | ₩685 | ₩712 | +3.91% | 1556.9만 |
|---|
| 2026.02.24 | ₩570 | ₩671 | ₩570 | ₩668 | +17.18% | 1461.3만 |
|---|
| 2026.02.23 | ₩610 | ₩612 | ₩570 | ₩575 | -5.71% | 1575.7만 |
|---|
| 2026.02.20 | ₩649 | ₩676 | ₩610 | ₩610 | -5.99% | 1144.5만 |
|---|
| 2026.02.19 | ₩617 | ₩624 | ₩589 | ₩618 | +0.22% | 1104.9만 |
|---|
| 2026.02.18 | ₩610 | ₩644 | ₩590 | ₩605 | -0.88% | 1037만 |
|---|
| 2026.02.17 | ₩650 | ₩661 | ₩610 | ₩610 | -6.19% | 1809.4만 |
|---|
| 2026.02.13 | ₩697 | ₩708 | ₩630 | ₩658 | -5.58% | 3193.5만 |
|---|
| 2026.02.12 | ₩746 | ₩767 | ₩671 | ₩671 | -10.07% | 1636.8만 |
|---|
| 2026.02.11 | ₩764 | ₩790 | ₩743 | ₩751 | -1.75% | 1149.7만 |
|---|
| 2026.02.10 | ₩791 | ₩849 | ₩758 | ₩758 | -4.24% | 1325.8만 |
|---|
| 2026.02.09 | ₩778 | ₩827 | ₩752 | ₩814 | +4.66% | 1311.9만 |
|---|
| 2026.02.06 | ₩724 | ₩805 | ₩711 | ₩791 | +9.26% | 2662.5만 |
|---|
| 2026.02.05 | ₩732 | ₩751 | ₩671 | ₩672 | -8.24% | 2633.6만 |
|---|
| 2026.02.04 | ₩809 | ₩809 | ₩743 | ₩774 | -4.31% | 1725만 |
|---|
| 2026.02.03 | ₩841 | ₩846 | ₩751 | ₩798 | -5.10% | 2201.2만 |
|---|
| 2026.02.02 | ₩872 | ₩896 | ₩821 | ₩825 | -5.38% | 1875.6만 |
|---|
| 2026.01.30 | ₩916 | ₩916 | ₩836 | ₩912 | -0.44% | 4394.8만 |
|---|
| 2026.01.29 | ₩945 | ₩951 | ₩897 | ₩908 | -3.97% | 1519.4만 |
|---|
| 2026.01.28 | ₩996 | ₩1,011 | ₩959 | ₩959 | -3.77% | 865.3만 |
|---|
| 2026.01.27 | ₩940 | ₩972 | ₩920 | ₩962 | +2.28% | 1981.8만 |
|---|
| 2026.01.26 | ₩979 | ₩979 | ₩939 | ₩940 | -3.97% | 1564.8만 |
|---|
| 2026.01.23 | ₩995 | ₩1,026 | ₩967 | ₩983 | -1.21% | 986.1만 |
|---|
| 2026.01.22 | ₩1,019 | ₩1,046 | ₩982 | ₩995 | -2.37% | 1581.5만 |
|---|
| 2026.01.21 | ₩979 | ₩1,026 | ₩959 | ₩1,017 | +3.84% | 1314만 |
|---|
| 2026.01.20 | ₩1,019 | ₩1,035 | ₩967 | ₩974 | -4.47% | 1957.3만 |
|---|
| 2026.01.16 | ₩1,102 | ₩1,118 | ₩1,046 | ₩1,058 | -4.01% | 3849.4만 |
|---|
| 2026.01.15 | ₩1,220 | ₩1,220 | ₩1,054 | ₩1,100 | -9.89% | 4373.5만 |
|---|
| 2026.01.14 | ₩1,180 | ₩1,274 | ₩1,163 | ₩1,173 | -0.57% | 3434.7만 |
|---|
| 2026.01.13 | ₩1,121 | ₩1,175 | ₩1,093 | ₩1,153 | +2.87% | 1730.2만 |
|---|
| 2026.01.12 | ₩1,074 | ₩1,121 | ₩1,073 | ₩1,105 | +2.87% | 1051만 |
|---|
| 2026.01.09 | ₩1,100 | ₩1,100 | ₩1,045 | ₩1,059 | -3.66% | 950.1만 |
|---|
| 2026.01.08 | ₩1,049 | ₩1,121 | ₩1,034 | ₩1,088 | +3.71% | 1043.8만 |
|---|
| 2026.01.07 | ₩1,078 | ₩1,120 | ₩1,046 | ₩1,061 | -1.62% | 969.6만 |
|---|
| 2026.01.06 | ₩1,120 | ₩1,128 | ₩1,059 | ₩1,097 | -2.04% | 1371.9만 |
|---|
| 2026.01.05 | ₩1,092 | ₩1,145 | ₩1,086 | ₩1,123 | +2.83% | 1885.7만 |
|---|
| 2026.01.02 | ₩963 | ₩1,033 | ₩945 | ₩1,033 | +7.24% | 1901.9만 |
|---|
| 2025.12.31 | ₩956 | ₩966 | ₩900 | ₩925 | -3.23% | 2209만 |
|---|
| 2025.12.30 | ₩966 | ₩1,010 | ₩959 | ₩964 | -0.14% | 1258만 |
|---|
| 2025.12.29 | ₩1,015 | ₩1,058 | ₩952 | ₩955 | -5.94% | 1937.2만 |
|---|
| 2025.12.26 | ₩1,046 | ₩1,059 | ₩954 | ₩1,026 | -1.92% | 938.5만 |
|---|
| 2025.12.24 | ₩1,062 | ₩1,066 | ₩1,033 | ₩1,042 | -1.89% | 503.1만 |
|---|
| 2025.12.23 | ₩1,112 | ₩1,113 | ₩1,053 | ₩1,063 | -4.34% | 1313.3만 |
|---|
| 2025.12.22 | ₩1,136 | ₩1,190 | ₩1,114 | ₩1,127 | -0.83% | 1882.1만 |
|---|
| 2025.12.19 | ₩1,053 | ₩1,140 | ₩1,046 | ₩1,102 | +4.71% | 3063.2만 |
|---|
| 2025.12.18 | ₩1,073 | ₩1,124 | ₩1,031 | ₩1,043 | -2.75% | 1596.3만 |
|---|
| 2025.12.17 | ₩1,078 | ₩1,140 | ₩1,041 | ₩1,046 | -2.99% | 1648.6만 |
|---|
| 2025.12.16 | ₩1,043 | ₩1,102 | ₩1,043 | ₩1,065 | +2.06% | 1350.6만 |
|---|
| 2025.12.15 | ₩1,108 | ₩1,128 | ₩1,022 | ₩1,058 | -4.48% | 2739.4만 |
|---|
| 2025.12.12 | ₩1,207 | ₩1,247 | ₩1,116 | ₩1,128 | -6.56% | 2874.6만 |
|---|
| 2025.12.11 | ₩1,234 | ₩1,247 | ₩1,141 | ₩1,239 | +0.43% | 2170.5만 |
|---|
| 2025.12.10 | ₩1,301 | ₩1,308 | ₩1,247 | ₩1,262 | -2.99% | 1058.1만 |
|---|
| 2025.12.09 | ₩1,245 | ₩1,340 | ₩1,220 | ₩1,290 | +3.66% | 2064.8만 |
|---|
| 2025.12.08 | ₩1,287 | ₩1,313 | ₩1,253 | ₩1,257 | -2.40% | 1228.5만 |
|---|
| 2025.12.05 | ₩1,261 | ₩1,293 | ₩1,245 | ₩1,253 | -0.64% | 1716.3만 |
|---|
| 2025.12.04 | ₩1,261 | ₩1,317 | ₩1,247 | ₩1,313 | +4.15% | 1860.7만 |
|---|
| 2025.12.03 | ₩1,317 | ₩1,328 | ₩1,247 | ₩1,277 | -3.05% | 1794.3만 |
|---|
| 2025.12.02 | ₩1,336 | ₩1,368 | ₩1,261 | ₩1,297 | -2.91% | 4089.2만 |
|---|
| 2025.12.01 | ₩1,271 | ₩1,279 | ₩1,207 | ₩1,271 | 0.00% | 3413.6만 |
|---|
| 2025.11.28 | ₩1,287 | ₩1,408 | ₩1,281 | ₩1,355 | +5.21% | 2020.7만 |
|---|
| 2025.11.26 | ₩1,232 | ₩1,267 | ₩1,191 | ₩1,234 | +0.11% | 2227.4만 |
|---|
| 2025.11.25 | ₩1,267 | ₩1,267 | ₩1,196 | ₩1,224 | -3.39% | 2728.6만 |
|---|
| 2025.11.24 | ₩1,220 | ₩1,322 | ₩1,220 | ₩1,287 | +5.49% | 2625.2만 |
|---|
| 2025.11.21 | ₩1,207 | ₩1,285 | ₩1,153 | ₩1,220 | +1.11% | 2775.7만 |
|---|
| 2025.11.20 | ₩1,329 | ₩1,448 | ₩1,220 | ₩1,238 | -6.86% | 3736.6만 |
|---|
| 2025.11.19 | ₩1,475 | ₩1,486 | ₩1,245 | ₩1,291 | -12.45% | 3939.7만 |
|---|
| 2025.11.18 | ₩1,220 | ₩1,422 | ₩1,167 | ₩1,381 | +13.19% | 4765.7만 |
|---|
| 2025.11.17 | ₩1,226 | ₩1,227 | ₩1,106 | ₩1,144 | -6.67% | 3518.9만 |
|---|
| 2025.11.14 | ₩1,167 | ₩1,278 | ₩1,153 | ₩1,196 | +2.53% | 4035만 |
|---|
| 2025.11.13 | ₩1,381 | ₩1,408 | ₩1,180 | ₩1,301 | -5.83% | 5183.1만 |
|---|
| 2025.11.12 | ₩1,529 | ₩1,542 | ₩1,422 | ₩1,448 | -5.26% | 2044.8만 |
|---|
| 2025.11.11 | ₩1,515 | ₩1,542 | ₩1,448 | ₩1,489 | -1.77% | 2255.8만 |
|---|
| 2025.11.10 | ₩1,703 | ₩1,717 | ₩1,502 | ₩1,542 | -9.45% | 3094만 |
|---|
| 2025.11.07 | ₩1,462 | ₩1,623 | ₩1,408 | ₩1,596 | +9.17% | 2847만 |
|---|
| 2025.11.06 | ₩1,663 | ₩1,663 | ₩1,462 | ₩1,515 | -8.87% | 3702.4만 |
|---|
| 2025.11.05 | ₩1,609 | ₩1,730 | ₩1,556 | ₩1,730 | +7.50% | 4250.3만 |
|---|
| 2025.11.04 | ₩1,580 | ₩1,703 | ₩1,475 | ₩1,489 | -5.77% | 5204.6만 |
|---|
| 2025.11.03 | ₩1,857 | ₩1,864 | ₩1,703 | ₩1,743 | -6.14% | 3895.9만 |
|---|
| 2025.10.31 | ₩1,891 | ₩1,985 | ₩1,784 | ₩1,918 | +1.42% | 5145.5만 |
|---|
| 2025.10.30 | ₩1,710 | ₩1,784 | ₩1,650 | ₩1,663 | -2.75% | 5380.8만 |
|---|
| 2025.10.29 | ₩1,945 | ₩2,012 | ₩1,810 | ₩1,837 | -5.52% | 5082만 |
|---|
| 2025.10.28 | ₩2,226 | ₩2,266 | ₩1,851 | ₩1,945 | -12.65% | 1.2억 |
|---|
| 2025.10.27 | ₩2,313 | ₩2,468 | ₩2,266 | ₩2,334 | +0.87% | 5702.9만 |
|---|
| 2025.10.24 | ₩2,602 | ₩2,615 | ₩2,401 | ₩2,535 | -2.58% | 5715.4만 |
|---|
| 2025.10.23 | ₩2,448 | ₩2,481 | ₩2,307 | ₩2,360 | -3.56% | 4355만 |
|---|
| 2025.10.22 | ₩2,454 | ₩2,535 | ₩2,213 | ₩2,287 | -6.83% | 5899.8만 |
|---|
| 2025.10.21 | ₩2,696 | ₩2,816 | ₩2,508 | ₩2,615 | -2.99% | 7609.6만 |
|---|
| 2025.10.20 | ₩2,468 | ₩2,977 | ₩2,374 | ₩2,749 | +11.41% | 1.4억 |
|---|
| 2025.10.17 | ₩1,971 | ₩2,226 | ₩1,837 | ₩2,146 | +8.84% | 7555.4만 |
|---|
| 2025.10.16 | ₩2,575 | ₩2,669 | ₩2,199 | ₩2,240 | -13.02% | 7004.1만 |
|---|
| 2025.10.15 | ₩2,722 | ₩2,749 | ₩2,253 | ₩2,629 | -3.45% | 1.5억 |
|---|
| 2025.10.14 | ₩1,884 | ₩2,494 | ₩1,864 | ₩2,414 | +28.11% | 1.3억 |
|---|
| 2025.10.13 | ₩1,542 | ₩2,052 | ₩1,529 | ₩2,038 | +32.17% | 9406.8만 |
|---|
| 2025.10.10 | ₩1,703 | ₩1,851 | ₩1,435 | ₩1,462 | -14.17% | 1.1억 |
|---|