시장 데이터를 불러오는 중
Can-Fite Biopharma Ltd American Depositary Shares, each representing two (2) Ordinary Shares · CANF · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,649 | ₩2,690 | ₩2,542 | ₩2,542 | -4.04% | 3.4만 |
| 2026.10.08 | ₩2,810 | ₩2,837 | ₩2,623 | ₩2,676 | -4.76% | 6.8만 |
| 2026.10.07 | ₩2,863 | ₩2,863 | ₩2,810 | ₩2,810 | -1.87% | 4.4만 |
| 2026.10.06 | ₩2,863 | ₩2,863 | ₩2,823 | ₩2,863 | 0.00% | 2.4만 |
| 2026.10.05 | ₩2,877 | ₩2,877 | ₩2,837 | ₩2,863 | -0.47% | 2.8만 |
| 2026.10.02 | ₩2,944 | ₩2,971 | ₩2,917 | ₩2,917 | -0.91% | 2.7만 |
| 2026.10.01 | ₩2,944 | ₩3,011 | ₩2,930 | ₩2,957 | +0.45% | 3.5만 |
| 2026.09.30 | ₩2,957 | ₩3,037 | ₩2,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,944 |
| -0.45% |
| 6.2만 |
| 2026.09.29 | ₩2,984 | ₩2,984 | ₩2,863 | ₩2,917 | -2.24% | 3.5만 |
|---|
| 2026.09.28 | ₩2,863 | ₩2,984 | ₩2,863 | ₩2,984 | +4.21% | 3.7만 |
|---|
| 2026.09.25 | ₩2,971 | ₩2,971 | ₩2,877 | ₩2,890 | -2.70% | 2.9만 |
|---|
| 2026.09.24 | ₩2,890 | ₩2,971 | ₩2,877 | ₩2,904 | +0.46% | 3.9만 |
|---|
| 2026.09.23 | ₩2,957 | ₩2,971 | ₩2,877 | ₩2,890 | -2.26% | 4.3만 |
|---|
| 2026.09.22 | ₩2,971 | ₩3,024 | ₩2,944 | ₩2,984 | +0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩3,051 | ₩3,051 | ₩2,971 | ₩2,971 | -2.63% | 2.5만 |
|---|
| 2026.09.18 | ₩3,011 | ₩3,037 | ₩2,984 | ₩2,997 | -0.44% | 4.4만 |
|---|
| 2026.09.17 | ₩3,037 | ₩3,078 | ₩2,997 | ₩2,997 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩2,997 | ₩3,091 | ₩2,984 | ₩2,997 | 0.00% | 12.8만 |
|---|
| 2026.09.15 | ₩3,078 | ₩3,078 | ₩2,997 | ₩2,997 | -2.61% | 5만 |
|---|
| 2026.09.14 | ₩3,131 | ₩3,198 | ₩3,024 | ₩3,078 | -1.71% | 10.6만 |
|---|
| 2026.09.11 | ₩2,904 | ₩3,171 | ₩2,890 | ₩3,118 | +7.37% | 15.3만 |
|---|
| 2026.09.10 | ₩2,971 | ₩2,984 | ₩2,890 | ₩2,890 | -2.70% | 3.7만 |
|---|
| 2026.09.09 | ₩3,037 | ₩3,064 | ₩2,930 | ₩2,930 | -3.52% | 9.2만 |
|---|
| 2026.09.08 | ₩3,024 | ₩3,091 | ₩3,011 | ₩3,064 | +1.33% | 16.9만 |
|---|
| 2026.09.04 | ₩3,131 | ₩3,144 | ₩2,984 | ₩2,984 | -4.70% | 18.3만 |
|---|
| 2026.09.03 | ₩3,225 | ₩3,318 | ₩3,104 | ₩3,144 | -2.49% | 32.4만 |
|---|
| 2026.09.02 | ₩3,720 | ₩3,720 | ₩3,104 | ₩3,158 | -15.11% | 2026.5만 |
|---|
| 2026.09.01 | ₩4,268 | ₩4,402 | ₩4,228 | ₩4,402 | +3.13% | 1.5만 |
|---|
| 2026.08.31 | ₩4,576 | ₩4,576 | ₩4,228 | ₩4,255 | -7.02% | 4.8만 |
|---|
| 2026.08.28 | ₩4,523 | ₩4,549 | ₩4,429 | ₩4,549 | +0.59% | 2.4만 |
|---|
| 2026.08.27 | ₩4,496 | ₩4,603 | ₩4,442 | ₩4,509 | +0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩4,429 | ₩4,523 | ₩4,429 | ₩4,442 | +0.30% | 7.2천 |
|---|
| 2026.08.25 | ₩4,483 | ₩4,549 | ₩4,416 | ₩4,442 | -0.90% | 1.1만 |
|---|
| 2026.08.24 | ₩4,483 | ₩4,536 | ₩4,335 | ₩4,483 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩4,483 | ₩4,657 | ₩4,456 | ₩4,456 | -0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,643 | ₩4,643 | ₩4,483 | ₩4,483 | -3.46% | 1.9만 |
|---|
| 2026.08.19 | ₩4,750 | ₩4,750 | ₩4,549 | ₩4,657 | -1.97% | 2만 |
|---|
| 2026.08.18 | ₩4,737 | ₩4,764 | ₩4,509 | ₩4,616 | -2.54% | 3.4만 |
|---|
| 2026.08.17 | ₩4,563 | ₩4,790 | ₩4,523 | ₩4,790 | +4.99% | 10.9만 |
|---|
| 2026.08.14 | ₩4,549 | ₩4,683 | ₩4,549 | ₩4,549 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩4,456 | ₩4,657 | ₩4,456 | ₩4,549 | +2.10% | 4.4만 |
|---|
| 2026.08.12 | ₩4,643 | ₩4,683 | ₩4,469 | ₩4,603 | -0.86% | 3.7만 |
|---|
| 2026.08.11 | ₩4,442 | ₩4,496 | ₩4,335 | ₩4,429 | -0.30% | 1.8만 |
|---|
| 2026.08.10 | ₩4,483 | ₩4,549 | ₩4,295 | ₩4,295 | -4.18% | 1.9만 |
|---|
| 2026.08.07 | ₩4,670 | ₩4,670 | ₩4,536 | ₩4,603 | -1.43% | 3.3만 |
|---|
| 2026.08.06 | ₩4,456 | ₩4,817 | ₩4,456 | ₩4,764 | +6.91% | 10.3만 |
|---|
| 2026.08.05 | ₩4,282 | ₩4,402 | ₩4,282 | ₩4,282 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩4,309 | ₩4,389 | ₩4,268 | ₩4,268 | -0.93% | 3.2만 |
|---|
| 2026.08.03 | ₩4,188 | ₩4,402 | ₩4,188 | ₩4,242 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩4,496 | ₩4,496 | ₩4,215 | ₩4,215 | -6.25% | 1.6만 |
|---|
| 2026.07.30 | ₩4,309 | ₩4,442 | ₩4,255 | ₩4,389 | +1.86% | 4.8만 |
|---|
| 2026.07.29 | ₩4,215 | ₩4,389 | ₩4,188 | ₩4,282 | +1.59% | 2.5만 |
|---|
| 2026.07.28 | ₩4,282 | ₩4,376 | ₩4,188 | ₩4,228 | -1.25% | 2.1만 |
|---|
| 2026.07.27 | ₩4,349 | ₩4,349 | ₩4,215 | ₩4,215 | -3.08% | 2.1만 |
|---|
| 2026.07.24 | ₩4,282 | ₩4,416 | ₩4,215 | ₩4,268 | -0.31% | 3.7만 |
|---|
| 2026.07.23 | ₩4,362 | ₩4,429 | ₩4,282 | ₩4,322 | -0.92% | 2.2만 |
|---|
| 2026.07.22 | ₩4,483 | ₩4,549 | ₩4,416 | ₩4,416 | -1.49% | 3.6만 |
|---|
| 2026.07.21 | ₩4,335 | ₩4,536 | ₩4,335 | ₩4,523 | +4.32% | 2.7만 |
|---|
| 2026.07.20 | ₩4,576 | ₩4,576 | ₩4,309 | ₩4,429 | -3.22% | 16.3만 |
|---|
| 2026.07.17 | ₩4,362 | ₩4,549 | ₩4,309 | ₩4,549 | +4.29% | 3.3만 |
|---|
| 2026.07.16 | ₩4,282 | ₩4,442 | ₩4,255 | ₩4,442 | +3.75% | 5만 |
|---|
| 2026.07.15 | ₩4,429 | ₩4,523 | ₩4,228 | ₩4,389 | -0.91% | 9만 |
|---|
| 2026.07.14 | ₩4,630 | ₩4,777 | ₩4,255 | ₩4,309 | -6.94% | 125.2만 |
|---|
| 2026.07.13 | ₩4,349 | ₩4,402 | ₩4,215 | ₩4,362 | +0.31% | 9.1만 |
|---|
| 2026.07.10 | ₩4,416 | ₩4,523 | ₩4,282 | ₩4,349 | -1.52% | 4.9만 |
|---|
| 2026.07.09 | ₩4,349 | ₩4,590 | ₩4,349 | ₩4,376 | +0.62% | 4.3만 |
|---|
| 2026.07.08 | ₩4,549 | ₩4,750 | ₩4,349 | ₩4,349 | -4.41% | 8.6만 |
|---|
| 2026.07.07 | ₩4,938 | ₩5,152 | ₩4,563 | ₩4,657 | -5.69% | 19.7만 |
|---|
| 2026.07.06 | ₩5,205 | ₩5,526 | ₩5,085 | ₩5,085 | -2.31% | 133.6만 |
|---|
| 2026.07.02 | ₩5,807 | ₩6,155 | ₩4,683 | ₩5,232 | -9.91% | 91.6만 |
|---|
| 2026.07.01 | ₩6,717 | ₩8,002 | ₩5,111 | ₩6,195 | -7.77% | 5749.6만 |
|---|
| 2026.06.30 | ₩3,720 | ₩3,987 | ₩3,640 | ₩3,974 | +6.83% | 10.6만 |
|---|
| 2026.06.29 | ₩3,479 | ₩3,987 | ₩3,425 | ₩3,907 | +12.31% | 31.6만 |
|---|
| 2026.06.26 | ₩4,429 | ₩4,710 | ₩3,466 | ₩3,680 | -16.92% | 2527.6만 |
|---|
| 2026.06.25 | ₩4,041 | ₩4,202 | ₩3,921 | ₩3,934 | -2.65% | 6.4만 |
|---|
| 2026.06.24 | ₩4,202 | ₩4,295 | ₩3,934 | ₩4,001 | -4.78% | 6만 |
|---|
| 2026.06.23 | ₩4,054 | ₩4,268 | ₩4,054 | ₩4,081 | +0.66% | 3.1만 |
|---|
| 2026.06.22 | ₩4,095 | ₩4,255 | ₩3,894 | ₩4,095 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩4,041 | ₩4,121 | ₩3,987 | ₩3,987 | -1.32% | 9.4천 |
|---|
| 2026.06.17 | ₩4,014 | ₩4,255 | ₩3,894 | ₩4,054 | +1.00% | 4.7만 |
|---|
| 2026.06.16 | ₩3,974 | ₩4,028 | ₩3,894 | ₩4,014 | +1.01% | 1.7만 |
|---|
| 2026.06.15 | ₩3,827 | ₩4,068 | ₩3,827 | ₩4,001 | +4.55% | 3.9만 |
|---|
| 2026.06.12 | ₩3,894 | ₩4,041 | ₩3,800 | ₩3,800 | -2.41% | 2.7만 |
|---|
| 2026.06.11 | ₩3,854 | ₩3,894 | ₩3,814 | ₩3,814 | -1.04% | 2.3만 |
|---|
| 2026.06.10 | ₩3,907 | ₩3,974 | ₩3,773 | ₩3,773 | -3.42% | 1.1만 |
|---|
| 2026.06.09 | ₩4,148 | ₩4,161 | ₩3,894 | ₩3,894 | -6.13% | 3.6만 |
|---|
| 2026.06.08 | ₩4,175 | ₩4,175 | ₩4,028 | ₩4,121 | -1.28% | 1.7만 |
|---|
| 2026.06.05 | ₩4,282 | ₩4,295 | ₩4,028 | ₩4,135 | -3.44% | 3만 |
|---|
| 2026.06.04 | ₩4,161 | ₩4,349 | ₩4,161 | ₩4,228 | +1.61% | 7.6천 |
|---|
| 2026.06.03 | ₩4,228 | ₩4,268 | ₩4,161 | ₩4,161 | -1.58% | 2만 |
|---|
| 2026.06.02 | ₩4,282 | ₩4,376 | ₩4,148 | ₩4,161 | -2.81% | 9만 |
|---|
| 2026.06.01 | ₩4,469 | ₩4,469 | ₩4,228 | ₩4,335 | -2.99% | 4.8만 |
|---|
| 2026.05.29 | ₩4,496 | ₩4,630 | ₩4,483 | ₩4,483 | -0.30% | 1.8만 |
|---|
| 2026.05.28 | ₩4,496 | ₩4,616 | ₩4,496 | ₩4,496 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩4,710 | ₩4,710 | ₩4,429 | ₩4,483 | -4.83% | 1.5만 |
|---|
| 2026.05.26 | ₩4,616 | ₩4,750 | ₩4,603 | ₩4,603 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩4,483 | ₩4,817 | ₩4,483 | ₩4,549 | +1.49% | 4.6만 |
|---|
| 2026.05.21 | ₩4,576 | ₩4,630 | ₩4,309 | ₩4,603 | +0.58% | 1.7만 |
|---|
| 2026.05.20 | ₩4,456 | ₩4,643 | ₩4,402 | ₩4,630 | +3.90% | 7.1천 |
|---|
| 2026.05.19 | ₩4,416 | ₩4,429 | ₩4,282 | ₩4,349 | -1.52% | 2.6만 |
|---|
| 2026.05.18 | ₩4,630 | ₩4,737 | ₩4,362 | ₩4,362 | -5.78% | 3.7만 |
|---|
| 2026.05.15 | ₩4,670 | ₩4,683 | ₩4,469 | ₩4,496 | -3.72% | 2.2만 |
|---|
| 2026.05.14 | ₩4,630 | ₩4,884 | ₩4,590 | ₩4,670 | +0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩4,603 | ₩4,924 | ₩4,603 | ₩4,871 | +5.81% | 17.7만 |
|---|
| 2026.05.12 | ₩4,536 | ₩4,630 | ₩4,416 | ₩4,536 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩4,536 | ₩4,697 | ₩4,442 | ₩4,496 | -0.88% | 3.8만 |
|---|
| 2026.05.08 | ₩4,750 | ₩4,750 | ₩4,576 | ₩4,697 | -1.13% | 2.9만 |
|---|
| 2026.05.07 | ₩4,135 | ₩4,924 | ₩4,135 | ₩4,737 | +14.56% | 24.7만 |
|---|
| 2026.05.06 | ₩4,817 | ₩4,964 | ₩4,483 | ₩4,483 | -6.94% | 8.3만 |
|---|
| 2026.05.05 | ₩4,121 | ₩5,219 | ₩4,121 | ₩4,683 | +13.64% | 44.3만 |
|---|
| 2026.05.04 | ₩3,961 | ₩4,576 | ₩3,854 | ₩4,442 | +12.16% | 46.2만 |
|---|
| 2026.05.01 | ₩4,335 | ₩4,335 | ₩3,867 | ₩3,921 | -9.57% | 55.8만 |
|---|
| 2026.04.30 | ₩4,884 | ₩5,459 | ₩3,840 | ₩4,268 | -12.60% | 2728.7만 |
|---|
| 2026.04.29 | ₩3,987 | ₩4,028 | ₩3,787 | ₩4,001 | +0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩3,987 | ₩3,987 | ₩3,880 | ₩3,894 | -2.35% | 1.2만 |
|---|
| 2026.04.27 | ₩3,947 | ₩4,054 | ₩3,880 | ₩3,907 | -1.02% | 2.1만 |
|---|
| 2026.04.24 | ₩3,974 | ₩4,068 | ₩3,854 | ₩3,894 | -2.02% | 1.8만 |
|---|
| 2026.04.23 | ₩4,068 | ₩4,068 | ₩3,880 | ₩3,894 | -4.28% | 1.6만 |
|---|
| 2026.04.22 | ₩3,934 | ₩4,028 | ₩3,880 | ₩3,961 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩4,054 | ₩4,054 | ₩3,840 | ₩3,907 | -3.63% | 3.9만 |
|---|
| 2026.04.20 | ₩4,014 | ₩4,228 | ₩3,974 | ₩4,014 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩4,148 | ₩4,228 | ₩3,934 | ₩4,068 | -1.94% | 3.2만 |
|---|
| 2026.04.16 | ₩4,121 | ₩4,228 | ₩4,108 | ₩4,121 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩4,108 | ₩4,335 | ₩4,054 | ₩4,242 | +3.26% | 3.5만 |
|---|
| 2026.04.14 | ₩4,175 | ₩4,215 | ₩4,028 | ₩4,081 | -2.24% | 2.9만 |
|---|
| 2026.04.13 | ₩4,041 | ₩4,148 | ₩3,894 | ₩3,907 | -3.31% | 4.3만 |
|---|
| 2026.04.10 | ₩3,987 | ₩4,095 | ₩3,880 | ₩3,907 | -2.01% | 1.4만 |
|---|
| 2026.04.09 | ₩4,108 | ₩4,228 | ₩3,921 | ₩3,921 | -4.56% | 5.8만 |
|---|
| 2026.04.08 | ₩4,148 | ₩4,161 | ₩4,068 | ₩4,121 | -0.65% | 1.6만 |
|---|
| 2026.04.07 | ₩4,081 | ₩4,175 | ₩4,028 | ₩4,054 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩4,161 | ₩4,322 | ₩4,095 | ₩4,095 | -1.61% | 2.1만 |
|---|
| 2026.04.02 | ₩3,987 | ₩4,175 | ₩3,987 | ₩4,108 | +3.02% | 2.4만 |
|---|
| 2026.04.01 | ₩4,054 | ₩4,295 | ₩3,961 | ₩4,135 | +1.98% | 1.5만 |
|---|
| 2026.03.31 | ₩3,987 | ₩4,148 | ₩3,947 | ₩4,148 | +4.03% | 4.6만 |
|---|
| 2026.03.30 | ₩4,295 | ₩4,295 | ₩4,028 | ₩4,028 | -6.23% | 5.2만 |
|---|
| 2026.03.27 | ₩4,376 | ₩4,402 | ₩4,161 | ₩4,202 | -3.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,322 | ₩4,536 | ₩4,282 | ₩4,402 | +1.86% | 2.4만 |
|---|
| 2026.03.25 | ₩4,255 | ₩4,456 | ₩4,215 | ₩4,322 | +1.57% | 3.6만 |
|---|
| 2026.03.24 | ₩4,295 | ₩4,376 | ₩4,161 | ₩4,188 | -2.49% | 4.7만 |
|---|
| 2026.03.23 | ₩4,282 | ₩4,442 | ₩4,255 | ₩4,335 | +1.25% | 2.9만 |
|---|
| 2026.03.20 | ₩4,442 | ₩4,576 | ₩4,215 | ₩4,242 | -4.52% | 5만 |
|---|
| 2026.03.19 | ₩4,469 | ₩4,603 | ₩4,429 | ₩4,456 | -0.30% | 3.9만 |
|---|
| 2026.03.18 | ₩4,616 | ₩4,723 | ₩4,469 | ₩4,603 | -0.29% | 5.1만 |
|---|
| 2026.03.17 | ₩4,750 | ₩4,844 | ₩4,563 | ₩4,590 | -3.38% | 4.4만 |
|---|
| 2026.03.16 | ₩4,790 | ₩4,964 | ₩4,697 | ₩4,790 | 0.00% | 8만 |
|---|
| 2026.03.13 | ₩5,058 | ₩5,058 | ₩4,723 | ₩4,817 | -4.76% | 5.4만 |
|---|
| 2026.03.12 | ₩5,312 | ₩5,352 | ₩4,951 | ₩4,978 | -6.30% | 9.1만 |
|---|
| 2026.03.11 | ₩5,553 | ₩5,593 | ₩5,272 | ₩5,419 | -2.41% | 6.3만 |
|---|
| 2026.03.10 | ₩5,473 | ₩5,821 | ₩5,473 | ₩5,620 | +2.69% | 8.4만 |
|---|
| 2026.03.09 | ₩5,781 | ₩5,901 | ₩5,245 | ₩5,459 | -5.56% | 25.2만 |
|---|
| 2026.03.06 | ₩5,888 | ₩6,369 | ₩5,687 | ₩6,088 | +3.41% | 33.5만 |
|---|
| 2026.03.05 | ₩6,971 | ₩7,159 | ₩6,021 | ₩6,155 | -11.71% | 102.2만 |
|---|
| 2026.03.04 | ₩11,588 | ₩13,916 | ₩7,426 | ₩8,055 | -30.48% | 3867.2만 |
|---|
| 2026.03.03 | ₩6,209 | ₩6,690 | ₩6,128 | ₩6,690 | +7.76% | 1만 |
|---|
| 2026.03.02 | ₩6,035 | ₩6,623 | ₩6,035 | ₩6,503 | +7.76% | 2.1만 |
|---|
| 2026.02.27 | ₩6,476 | ₩6,557 | ₩6,169 | ₩6,356 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩6,008 | ₩6,690 | ₩5,928 | ₩6,597 | +9.80% | 3.4만 |
|---|
| 2026.02.25 | ₩5,861 | ₩6,142 | ₩5,633 | ₩6,142 | +4.79% | 1.8만 |
|---|
| 2026.02.24 | ₩6,088 | ₩6,222 | ₩5,874 | ₩5,874 | -3.52% | 1만 |
|---|
| 2026.02.23 | ₩6,222 | ₩6,222 | ₩5,834 | ₩6,102 | -1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩5,954 | ₩6,222 | ₩5,740 | ₩6,222 | +4.49% | 3.1만 |
|---|
| 2026.02.19 | ₩5,754 | ₩5,941 | ₩5,727 | ₩5,941 | +3.26% | 1.2만 |
|---|
| 2026.02.18 | ₩5,874 | ₩5,901 | ₩5,633 | ₩5,767 | -1.82% | 1.1만 |
|---|
| 2026.02.17 | ₩6,048 | ₩6,048 | ₩5,620 | ₩5,901 | -2.43% | 3.4만 |
|---|
| 2026.02.13 | ₩5,687 | ₩6,142 | ₩5,513 | ₩6,062 | +6.59% | 4만 |
|---|
| 2026.02.12 | ₩5,700 | ₩5,888 | ₩5,513 | ₩5,781 | +1.41% | 9.2천 |
|---|
| 2026.02.11 | ₩5,888 | ₩5,941 | ₩5,660 | ₩5,888 | 0.00% | 8.4천 |
|---|
| 2026.02.10 | ₩5,834 | ₩6,342 | ₩5,647 | ₩5,807 | -0.46% | 4.6만 |
|---|
| 2026.02.09 | ₩5,620 | ₩5,767 | ₩5,580 | ₩5,647 | +0.48% | 3.8만 |
|---|
| 2026.02.06 | ₩5,593 | ₩5,914 | ₩5,379 | ₩5,566 | -0.48% | 5.6만 |
|---|
| 2026.02.05 | ₩5,486 | ₩6,021 | ₩5,486 | ₩5,687 | +3.66% | 52.8만 |
|---|
| 2026.02.04 | ₩5,687 | ₩5,714 | ₩5,406 | ₩5,406 | -4.94% | 1.6만 |
|---|
| 2026.02.03 | ₩5,526 | ₩5,580 | ₩5,352 | ₩5,419 | -1.94% | 2.2만 |
|---|
| 2026.02.02 | ₩5,566 | ₩5,781 | ₩5,419 | ₩5,526 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩5,352 | ₩5,593 | ₩5,352 | ₩5,366 | +0.25% | 1.9만 |
|---|
| 2026.01.29 | ₩5,847 | ₩6,088 | ₩5,486 | ₩5,486 | -6.18% | 2.4만 |
|---|
| 2026.01.28 | ₩6,062 | ₩6,062 | ₩5,821 | ₩5,928 | -2.21% | 1.6만 |
|---|
| 2026.01.27 | ₩5,861 | ₩6,209 | ₩5,807 | ₩5,981 | +2.05% | 4.2만 |
|---|
| 2026.01.26 | ₩5,981 | ₩6,155 | ₩5,781 | ₩5,807 | -2.91% | 5.1만 |
|---|
| 2026.01.23 | ₩5,660 | ₩6,155 | ₩5,580 | ₩5,981 | +5.67% | 7.8만 |
|---|
| 2026.01.22 | ₩5,459 | ₩5,888 | ₩5,326 | ₩5,566 | +1.96% | 9.5만 |
|---|
| 2026.01.21 | ₩5,379 | ₩5,553 | ₩5,232 | ₩5,459 | +1.49% | 5.9만 |
|---|
| 2026.01.20 | ₩5,486 | ₩5,580 | ₩5,178 | ₩5,339 | -2.68% | 23.3만 |
|---|
| 2026.01.16 | ₩5,553 | ₩5,740 | ₩5,285 | ₩5,352 | -3.61% | 6.9만 |
|---|
| 2026.01.15 | ₩5,767 | ₩5,928 | ₩5,553 | ₩5,727 | -0.70% | 7.5만 |
|---|
| 2026.01.14 | ₩5,607 | ₩5,861 | ₩5,526 | ₩5,740 | +2.39% | 5.2만 |
|---|
| 2026.01.13 | ₩5,593 | ₩5,754 | ₩5,500 | ₩5,540 | -0.96% | 4.8만 |
|---|
| 2026.01.12 | ₩5,660 | ₩5,727 | ₩5,366 | ₩5,687 | +0.47% | 4.8만 |
|---|
| 2026.01.09 | ₩5,888 | ₩5,888 | ₩5,540 | ₩5,540 | -5.91% | 4만 |
|---|
| 2026.01.08 | ₩6,182 | ₩6,342 | ₩5,513 | ₩5,834 | -5.63% | 10만 |
|---|
| 2026.01.07 | ₩5,366 | ₩6,490 | ₩5,352 | ₩6,302 | +17.46% | 20.5만 |
|---|
| 2026.01.06 | ₩5,486 | ₩5,580 | ₩4,857 | ₩5,326 | -2.93% | 22.3만 |
|---|
| 2026.01.05 | ₩6,021 | ₩6,142 | ₩5,352 | ₩5,740 | -4.67% | 18.1만 |
|---|
| 2026.01.02 | ₩5,085 | ₩5,888 | ₩5,085 | ₩5,888 | +15.79% | 13.9만 |
|---|
| 2025.12.31 | ₩4,817 | ₩5,352 | ₩4,817 | ₩5,352 | +11.11% | 19.2만 |
|---|
| 2025.12.30 | ₩4,549 | ₩5,352 | ₩4,549 | ₩4,817 | +5.88% | 21.8만 |
|---|
| 2025.12.29 | ₩5,352 | ₩5,620 | ₩4,549 | ₩4,549 | -15.00% | 33만 |
|---|
| 2025.12.26 | ₩7,226 | ₩7,226 | ₩5,620 | ₩5,620 | -22.22% | 881.4만 |
|---|
| 2025.12.24 | ₩5,352 | ₩5,352 | ₩4,549 | ₩4,817 | -10.00% | 18.9만 |
|---|
| 2025.12.23 | ₩6,690 | ₩6,690 | ₩6,155 | ₩6,423 | -4.00% | 7.4만 |
|---|
| 2025.12.22 | ₩6,958 | ₩6,958 | ₩6,423 | ₩6,423 | -7.69% | 4.9만 |
|---|
| 2025.12.19 | ₩6,690 | ₩6,958 | ₩6,690 | ₩6,690 | 0.00% | 3.6만 |
|---|
| 2025.12.18 | ₩6,958 | ₩7,226 | ₩6,690 | ₩6,690 | -3.85% | 8.3만 |
|---|
| 2025.12.17 | ₩7,493 | ₩7,761 | ₩7,226 | ₩7,226 | -3.57% | 3.1만 |
|---|
| 2025.12.16 | ₩7,493 | ₩8,028 | ₩7,226 | ₩7,761 | +3.57% | 8.3만 |
|---|
| 2025.12.15 | ₩7,761 | ₩7,761 | ₩6,958 | ₩7,226 | -6.90% | 3.2만 |
|---|
| 2025.12.12 | ₩7,761 | ₩8,028 | ₩7,493 | ₩7,493 | -3.45% | 3.2만 |
|---|
| 2025.12.11 | ₩8,028 | ₩8,296 | ₩7,761 | ₩7,761 | -3.33% | 3.9만 |
|---|
| 2025.12.10 | ₩8,296 | ₩8,564 | ₩8,028 | ₩8,296 | 0.00% | 2.5만 |
|---|
| 2025.12.09 | ₩8,831 | ₩8,831 | ₩8,296 | ₩8,564 | -3.03% | 4만 |
|---|
| 2025.12.08 | ₩8,831 | ₩8,831 | ₩8,564 | ₩8,831 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩9,099 | ₩9,099 | ₩8,296 | ₩8,296 | -8.82% | 4.5만 |
|---|
| 2025.12.04 | ₩8,831 | ₩9,367 | ₩8,831 | ₩9,099 | +3.03% | 5.8만 |
|---|
| 2025.12.03 | ₩9,634 | ₩9,902 | ₩9,099 | ₩9,099 | -5.56% | 4.1만 |
|---|
| 2025.12.02 | ₩10,437 | ₩10,437 | ₩9,099 | ₩9,902 | -5.13% | 6.2만 |
|---|
| 2025.12.01 | ₩9,367 | ₩10,437 | ₩9,367 | ₩10,437 | +11.43% | 13.4만 |
|---|
| 2025.11.28 | ₩9,099 | ₩9,634 | ₩9,099 | ₩9,367 | +2.94% | 4.2만 |
|---|
| 2025.11.26 | ₩9,099 | ₩9,634 | ₩8,564 | ₩9,099 | 0.00% | 8.1만 |
|---|
| 2025.11.25 | ₩8,564 | ₩9,099 | ₩8,028 | ₩9,099 | +6.25% | 6.8만 |
|---|
| 2025.11.24 | ₩8,028 | ₩9,634 | ₩7,761 | ₩8,831 | +10.00% | 17만 |
|---|
| 2025.11.21 | ₩8,296 | ₩8,296 | ₩7,493 | ₩7,761 | -6.45% | 13.2만 |
|---|
| 2025.11.20 | ₩8,831 | ₩9,367 | ₩8,028 | ₩8,296 | -6.06% | 25.2만 |
|---|
| 2025.11.19 | ₩9,367 | ₩9,367 | ₩8,028 | ₩8,831 | -5.71% | 60.8만 |
|---|
| 2025.11.18 | ₩14,719 | ₩16,592 | ₩10,169 | ₩10,169 | -30.91% | 1778.6만 |
|---|
| 2025.11.17 | ₩9,902 | ₩10,169 | ₩9,367 | ₩9,634 | -2.70% | 1.6만 |
|---|
| 2025.11.14 | ₩9,902 | ₩10,437 | ₩9,634 | ₩9,902 | 0.00% | 7.4천 |
|---|
| 2025.11.13 | ₩10,437 | ₩10,437 | ₩9,902 | ₩9,902 | -5.13% | 3.7천 |
|---|
| 2025.11.12 | ₩10,437 | ₩10,705 | ₩10,169 | ₩10,437 | 0.00% | 4.1천 |
|---|
| 2025.11.11 | ₩10,972 | ₩10,972 | ₩10,437 | ₩10,705 | -2.44% | 3.2천 |
|---|
| 2025.11.10 | ₩11,240 | ₩11,240 | ₩9,902 | ₩10,972 | -2.38% | 1.1만 |
|---|
| 2025.11.07 | ₩11,240 | ₩11,240 | ₩10,972 | ₩10,972 | -2.38% | 3.7천 |
|---|
| 2025.11.06 | ₩11,507 | ₩11,507 | ₩10,972 | ₩11,240 | -2.33% | 4.7천 |
|---|
| 2025.11.05 | ₩10,972 | ₩11,240 | ₩10,972 | ₩11,240 | +2.44% | 8.2천 |
|---|
| 2025.11.04 | ₩11,240 | ₩11,240 | ₩10,972 | ₩10,972 | -2.38% | 1만 |
|---|
| 2025.11.03 | ₩10,972 | ₩11,240 | ₩10,972 | ₩10,972 | 0.00% | 8.8천 |
|---|
| 2025.10.31 | ₩11,240 | ₩11,775 | ₩11,240 | ₩11,240 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩11,775 | ₩11,775 | ₩11,240 | ₩11,507 | -2.27% | 5천 |
|---|
| 2025.10.29 | ₩12,310 | ₩12,578 | ₩11,507 | ₩11,775 | -4.35% | 1만 |
|---|
| 2025.10.28 | ₩12,578 | ₩12,846 | ₩12,310 | ₩12,310 | -2.13% | 2.9천 |
|---|
| 2025.10.27 | ₩13,113 | ₩13,113 | ₩12,578 | ₩12,578 | -4.08% | 7.5천 |
|---|
| 2025.10.24 | ₩12,846 | ₩12,846 | ₩12,310 | ₩12,310 | -4.17% | 1.3만 |
|---|
| 2025.10.23 | ₩13,381 | ₩13,381 | ₩12,846 | ₩12,846 | -4.00% | 6.3천 |
|---|
| 2025.10.22 | ₩13,381 | ₩13,648 | ₩13,113 | ₩13,381 | 0.00% | 4.2천 |
|---|
| 2025.10.21 | ₩13,916 | ₩13,916 | ₩13,381 | ₩13,648 | -1.92% | 4천 |
|---|
| 2025.10.20 | ₩13,648 | ₩14,184 | ₩13,381 | ₩13,916 | +1.96% | 6.1천 |
|---|
| 2025.10.17 | ₩14,451 | ₩14,719 | ₩13,113 | ₩13,381 | -7.41% | 1.7만 |
|---|
| 2025.10.16 | ₩14,184 | ₩14,719 | ₩14,184 | ₩14,451 | +1.89% | 2.2만 |
|---|
| 2025.10.15 | ₩13,113 | ₩14,184 | ₩13,113 | ₩14,184 | +8.16% | 5만 |
|---|
| 2025.10.14 | ₩13,648 | ₩13,648 | ₩12,578 | ₩13,113 | -3.92% | 3.2만 |
|---|
| 2025.10.13 | ₩13,916 | ₩13,916 | ₩13,381 | ₩13,648 | -1.92% | 1.2만 |
|---|
| 2025.10.10 | ₩15,254 | ₩15,522 | ₩13,648 | ₩14,184 | -7.02% | 1.6만 |
|---|
