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 | ₩2,656 | ₩2,697 | ₩2,549 | ₩2,549 | -4.04% | 3.4만 |
| 2026.10.08 | ₩2,817 | ₩2,844 | ₩2,630 | ₩2,683 | -4.76% | 6.8만 |
| 2026.10.07 | ₩2,871 | ₩2,871 | ₩2,817 | ₩2,817 | -1.87% | 4.4만 |
| 2026.10.06 | ₩2,871 | ₩2,871 | ₩2,831 | ₩2,871 | 0.00% | 2.4만 |
| 2026.10.05 | ₩2,884 | ₩2,884 | ₩2,844 | ₩2,871 | -0.47% | 2.8만 |
| 2026.10.02 | ₩2,951 | ₩2,978 | ₩2,925 | ₩2,925 | -0.91% | 2.7만 |
| 2026.10.01 | ₩2,951 | ₩3,019 | ₩2,938 | ₩2,965 | +0.45% | 3.5만 |
| 2026.09.30 | ₩2,965 | ₩3,045 | ₩2,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,951 |
| -0.45% |
| 6.2만 |
| 2026.09.29 | ₩2,992 | ₩2,992 | ₩2,871 | ₩2,925 | -2.24% | 3.5만 |
|---|
| 2026.09.28 | ₩2,871 | ₩2,992 | ₩2,871 | ₩2,992 | +4.21% | 3.7만 |
|---|
| 2026.09.25 | ₩2,978 | ₩2,978 | ₩2,884 | ₩2,898 | -2.70% | 2.9만 |
|---|
| 2026.09.24 | ₩2,898 | ₩2,978 | ₩2,884 | ₩2,911 | +0.46% | 3.9만 |
|---|
| 2026.09.23 | ₩2,965 | ₩2,978 | ₩2,884 | ₩2,898 | -2.26% | 4.3만 |
|---|
| 2026.09.22 | ₩2,978 | ₩3,032 | ₩2,951 | ₩2,992 | +0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩3,059 | ₩3,059 | ₩2,978 | ₩2,978 | -2.63% | 2.5만 |
|---|
| 2026.09.18 | ₩3,019 | ₩3,045 | ₩2,992 | ₩3,005 | -0.44% | 4.4만 |
|---|
| 2026.09.17 | ₩3,045 | ₩3,086 | ₩3,005 | ₩3,005 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩3,005 | ₩3,099 | ₩2,992 | ₩3,005 | 0.00% | 12.8만 |
|---|
| 2026.09.15 | ₩3,086 | ₩3,086 | ₩3,005 | ₩3,005 | -2.61% | 5만 |
|---|
| 2026.09.14 | ₩3,139 | ₩3,206 | ₩3,032 | ₩3,086 | -1.71% | 10.6만 |
|---|
| 2026.09.11 | ₩2,911 | ₩3,180 | ₩2,898 | ₩3,126 | +7.37% | 15.3만 |
|---|
| 2026.09.10 | ₩2,978 | ₩2,992 | ₩2,898 | ₩2,898 | -2.70% | 3.7만 |
|---|
| 2026.09.09 | ₩3,045 | ₩3,072 | ₩2,938 | ₩2,938 | -3.52% | 9.2만 |
|---|
| 2026.09.08 | ₩3,032 | ₩3,099 | ₩3,019 | ₩3,072 | +1.33% | 16.9만 |
|---|
| 2026.09.04 | ₩3,139 | ₩3,153 | ₩2,992 | ₩2,992 | -4.70% | 18.3만 |
|---|
| 2026.09.03 | ₩3,233 | ₩3,327 | ₩3,112 | ₩3,153 | -2.49% | 32.4만 |
|---|
| 2026.09.02 | ₩3,730 | ₩3,730 | ₩3,112 | ₩3,166 | -15.11% | 2026.5만 |
|---|
| 2026.09.01 | ₩4,280 | ₩4,414 | ₩4,239 | ₩4,414 | +3.13% | 1.5만 |
|---|
| 2026.08.31 | ₩4,588 | ₩4,588 | ₩4,239 | ₩4,266 | -7.02% | 4.8만 |
|---|
| 2026.08.28 | ₩4,535 | ₩4,561 | ₩4,441 | ₩4,561 | +0.59% | 2.4만 |
|---|
| 2026.08.27 | ₩4,508 | ₩4,615 | ₩4,454 | ₩4,521 | +0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩4,441 | ₩4,535 | ₩4,441 | ₩4,454 | +0.30% | 7.2천 |
|---|
| 2026.08.25 | ₩4,494 | ₩4,561 | ₩4,427 | ₩4,454 | -0.90% | 1.1만 |
|---|
| 2026.08.24 | ₩4,494 | ₩4,548 | ₩4,347 | ₩4,494 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩4,494 | ₩4,669 | ₩4,467 | ₩4,467 | -0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,655 | ₩4,655 | ₩4,494 | ₩4,494 | -3.46% | 1.9만 |
|---|
| 2026.08.19 | ₩4,763 | ₩4,763 | ₩4,561 | ₩4,669 | -1.97% | 2만 |
|---|
| 2026.08.18 | ₩4,749 | ₩4,776 | ₩4,521 | ₩4,628 | -2.54% | 3.4만 |
|---|
| 2026.08.17 | ₩4,575 | ₩4,803 | ₩4,535 | ₩4,803 | +4.99% | 10.9만 |
|---|
| 2026.08.14 | ₩4,561 | ₩4,696 | ₩4,561 | ₩4,561 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩4,467 | ₩4,669 | ₩4,467 | ₩4,561 | +2.10% | 4.4만 |
|---|
| 2026.08.12 | ₩4,655 | ₩4,696 | ₩4,481 | ₩4,615 | -0.86% | 3.7만 |
|---|
| 2026.08.11 | ₩4,454 | ₩4,508 | ₩4,347 | ₩4,441 | -0.30% | 1.8만 |
|---|
| 2026.08.10 | ₩4,494 | ₩4,561 | ₩4,307 | ₩4,307 | -4.18% | 1.9만 |
|---|
| 2026.08.07 | ₩4,682 | ₩4,682 | ₩4,548 | ₩4,615 | -1.43% | 3.3만 |
|---|
| 2026.08.06 | ₩4,467 | ₩4,830 | ₩4,467 | ₩4,776 | +6.91% | 10.3만 |
|---|
| 2026.08.05 | ₩4,293 | ₩4,414 | ₩4,293 | ₩4,293 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩4,320 | ₩4,400 | ₩4,280 | ₩4,280 | -0.93% | 3.2만 |
|---|
| 2026.08.03 | ₩4,199 | ₩4,414 | ₩4,199 | ₩4,253 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩4,508 | ₩4,508 | ₩4,226 | ₩4,226 | -6.25% | 1.6만 |
|---|
| 2026.07.30 | ₩4,320 | ₩4,454 | ₩4,266 | ₩4,400 | +1.86% | 4.8만 |
|---|
| 2026.07.29 | ₩4,226 | ₩4,400 | ₩4,199 | ₩4,293 | +1.59% | 2.5만 |
|---|
| 2026.07.28 | ₩4,293 | ₩4,387 | ₩4,199 | ₩4,239 | -1.25% | 2.1만 |
|---|
| 2026.07.27 | ₩4,360 | ₩4,360 | ₩4,226 | ₩4,226 | -3.08% | 2.1만 |
|---|
| 2026.07.24 | ₩4,293 | ₩4,427 | ₩4,226 | ₩4,280 | -0.31% | 3.7만 |
|---|
| 2026.07.23 | ₩4,374 | ₩4,441 | ₩4,293 | ₩4,333 | -0.92% | 2.2만 |
|---|
| 2026.07.22 | ₩4,494 | ₩4,561 | ₩4,427 | ₩4,427 | -1.49% | 3.6만 |
|---|
| 2026.07.21 | ₩4,347 | ₩4,548 | ₩4,347 | ₩4,535 | +4.32% | 2.7만 |
|---|
| 2026.07.20 | ₩4,588 | ₩4,588 | ₩4,320 | ₩4,441 | -3.22% | 16.3만 |
|---|
| 2026.07.17 | ₩4,374 | ₩4,561 | ₩4,320 | ₩4,561 | +4.29% | 3.3만 |
|---|
| 2026.07.16 | ₩4,293 | ₩4,454 | ₩4,266 | ₩4,454 | +3.75% | 5만 |
|---|
| 2026.07.15 | ₩4,441 | ₩4,535 | ₩4,239 | ₩4,400 | -0.91% | 9만 |
|---|
| 2026.07.14 | ₩4,642 | ₩4,789 | ₩4,266 | ₩4,320 | -6.94% | 125.2만 |
|---|
| 2026.07.13 | ₩4,360 | ₩4,414 | ₩4,226 | ₩4,374 | +0.31% | 9.1만 |
|---|
| 2026.07.10 | ₩4,427 | ₩4,535 | ₩4,293 | ₩4,360 | -1.52% | 4.9만 |
|---|
| 2026.07.09 | ₩4,360 | ₩4,602 | ₩4,360 | ₩4,387 | +0.62% | 4.3만 |
|---|
| 2026.07.08 | ₩4,561 | ₩4,763 | ₩4,360 | ₩4,360 | -4.41% | 8.6만 |
|---|
| 2026.07.07 | ₩4,950 | ₩5,165 | ₩4,575 | ₩4,669 | -5.69% | 19.7만 |
|---|
| 2026.07.06 | ₩5,219 | ₩5,541 | ₩5,098 | ₩5,098 | -2.31% | 133.6만 |
|---|
| 2026.07.02 | ₩5,823 | ₩6,171 | ₩4,696 | ₩5,246 | -9.91% | 91.6만 |
|---|
| 2026.07.01 | ₩6,735 | ₩8,023 | ₩5,125 | ₩6,212 | -7.77% | 5749.6만 |
|---|
| 2026.06.30 | ₩3,730 | ₩3,998 | ₩3,649 | ₩3,985 | +6.83% | 10.6만 |
|---|
| 2026.06.29 | ₩3,488 | ₩3,998 | ₩3,434 | ₩3,917 | +12.31% | 31.6만 |
|---|
| 2026.06.26 | ₩4,441 | ₩4,722 | ₩3,475 | ₩3,689 | -16.92% | 2527.6만 |
|---|
| 2026.06.25 | ₩4,052 | ₩4,213 | ₩3,931 | ₩3,944 | -2.65% | 6.4만 |
|---|
| 2026.06.24 | ₩4,213 | ₩4,307 | ₩3,944 | ₩4,011 | -4.78% | 6만 |
|---|
| 2026.06.23 | ₩4,065 | ₩4,280 | ₩4,065 | ₩4,092 | +0.66% | 3.1만 |
|---|
| 2026.06.22 | ₩4,105 | ₩4,266 | ₩3,904 | ₩4,105 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩4,052 | ₩4,132 | ₩3,998 | ₩3,998 | -1.32% | 9.4천 |
|---|
| 2026.06.17 | ₩4,025 | ₩4,266 | ₩3,904 | ₩4,065 | +1.00% | 4.7만 |
|---|
| 2026.06.16 | ₩3,985 | ₩4,038 | ₩3,904 | ₩4,025 | +1.01% | 1.7만 |
|---|
| 2026.06.15 | ₩3,837 | ₩4,078 | ₩3,837 | ₩4,011 | +4.55% | 3.9만 |
|---|
| 2026.06.12 | ₩3,904 | ₩4,052 | ₩3,810 | ₩3,810 | -2.41% | 2.7만 |
|---|
| 2026.06.11 | ₩3,864 | ₩3,904 | ₩3,824 | ₩3,824 | -1.04% | 2.3만 |
|---|
| 2026.06.10 | ₩3,917 | ₩3,985 | ₩3,783 | ₩3,783 | -3.42% | 1.1만 |
|---|
| 2026.06.09 | ₩4,159 | ₩4,172 | ₩3,904 | ₩3,904 | -6.13% | 3.6만 |
|---|
| 2026.06.08 | ₩4,186 | ₩4,186 | ₩4,038 | ₩4,132 | -1.28% | 1.7만 |
|---|
| 2026.06.05 | ₩4,293 | ₩4,307 | ₩4,038 | ₩4,146 | -3.44% | 3만 |
|---|
| 2026.06.04 | ₩4,172 | ₩4,360 | ₩4,172 | ₩4,239 | +1.61% | 7.6천 |
|---|
| 2026.06.03 | ₩4,239 | ₩4,280 | ₩4,172 | ₩4,172 | -1.58% | 2만 |
|---|
| 2026.06.02 | ₩4,293 | ₩4,387 | ₩4,159 | ₩4,172 | -2.81% | 9만 |
|---|
| 2026.06.01 | ₩4,481 | ₩4,481 | ₩4,239 | ₩4,347 | -2.99% | 4.8만 |
|---|
| 2026.05.29 | ₩4,508 | ₩4,642 | ₩4,494 | ₩4,494 | -0.30% | 1.8만 |
|---|
| 2026.05.28 | ₩4,508 | ₩4,628 | ₩4,508 | ₩4,508 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩4,722 | ₩4,722 | ₩4,441 | ₩4,494 | -4.83% | 1.5만 |
|---|
| 2026.05.26 | ₩4,628 | ₩4,763 | ₩4,615 | ₩4,615 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩4,494 | ₩4,830 | ₩4,494 | ₩4,561 | +1.49% | 4.6만 |
|---|
| 2026.05.21 | ₩4,588 | ₩4,642 | ₩4,320 | ₩4,615 | +0.58% | 1.7만 |
|---|
| 2026.05.20 | ₩4,467 | ₩4,655 | ₩4,414 | ₩4,642 | +3.90% | 7.1천 |
|---|
| 2026.05.19 | ₩4,427 | ₩4,441 | ₩4,293 | ₩4,360 | -1.52% | 2.6만 |
|---|
| 2026.05.18 | ₩4,642 | ₩4,749 | ₩4,374 | ₩4,374 | -5.78% | 3.7만 |
|---|
| 2026.05.15 | ₩4,682 | ₩4,696 | ₩4,481 | ₩4,508 | -3.72% | 2.2만 |
|---|
| 2026.05.14 | ₩4,642 | ₩4,897 | ₩4,602 | ₩4,682 | +0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩4,615 | ₩4,937 | ₩4,615 | ₩4,883 | +5.81% | 17.7만 |
|---|
| 2026.05.12 | ₩4,548 | ₩4,642 | ₩4,427 | ₩4,548 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩4,548 | ₩4,709 | ₩4,454 | ₩4,508 | -0.88% | 3.8만 |
|---|
| 2026.05.08 | ₩4,763 | ₩4,763 | ₩4,588 | ₩4,709 | -1.13% | 2.9만 |
|---|
| 2026.05.07 | ₩4,146 | ₩4,937 | ₩4,146 | ₩4,749 | +14.56% | 24.7만 |
|---|
| 2026.05.06 | ₩4,830 | ₩4,977 | ₩4,494 | ₩4,494 | -6.94% | 8.3만 |
|---|
| 2026.05.05 | ₩4,132 | ₩5,232 | ₩4,132 | ₩4,696 | +13.64% | 44.3만 |
|---|
| 2026.05.04 | ₩3,971 | ₩4,588 | ₩3,864 | ₩4,454 | +12.16% | 46.2만 |
|---|
| 2026.05.01 | ₩4,347 | ₩4,347 | ₩3,877 | ₩3,931 | -9.57% | 55.8만 |
|---|
| 2026.04.30 | ₩4,897 | ₩5,474 | ₩3,850 | ₩4,280 | -12.60% | 2728.7만 |
|---|
| 2026.04.29 | ₩3,998 | ₩4,038 | ₩3,797 | ₩4,011 | +0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩3,998 | ₩3,998 | ₩3,891 | ₩3,904 | -2.35% | 1.2만 |
|---|
| 2026.04.27 | ₩3,958 | ₩4,065 | ₩3,891 | ₩3,917 | -1.02% | 2.1만 |
|---|
| 2026.04.24 | ₩3,985 | ₩4,078 | ₩3,864 | ₩3,904 | -2.02% | 1.8만 |
|---|
| 2026.04.23 | ₩4,078 | ₩4,078 | ₩3,891 | ₩3,904 | -4.28% | 1.6만 |
|---|
| 2026.04.22 | ₩3,944 | ₩4,038 | ₩3,891 | ₩3,971 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩4,065 | ₩4,065 | ₩3,850 | ₩3,917 | -3.63% | 3.9만 |
|---|
| 2026.04.20 | ₩4,025 | ₩4,239 | ₩3,985 | ₩4,025 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩4,159 | ₩4,239 | ₩3,944 | ₩4,078 | -1.94% | 3.2만 |
|---|
| 2026.04.16 | ₩4,132 | ₩4,239 | ₩4,119 | ₩4,132 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩4,119 | ₩4,347 | ₩4,065 | ₩4,253 | +3.26% | 3.5만 |
|---|
| 2026.04.14 | ₩4,186 | ₩4,226 | ₩4,038 | ₩4,092 | -2.24% | 2.9만 |
|---|
| 2026.04.13 | ₩4,052 | ₩4,159 | ₩3,904 | ₩3,917 | -3.31% | 4.3만 |
|---|
| 2026.04.10 | ₩3,998 | ₩4,105 | ₩3,891 | ₩3,917 | -2.01% | 1.4만 |
|---|
| 2026.04.09 | ₩4,119 | ₩4,239 | ₩3,931 | ₩3,931 | -4.56% | 5.8만 |
|---|
| 2026.04.08 | ₩4,159 | ₩4,172 | ₩4,078 | ₩4,132 | -0.65% | 1.6만 |
|---|
| 2026.04.07 | ₩4,092 | ₩4,186 | ₩4,038 | ₩4,065 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩4,172 | ₩4,333 | ₩4,105 | ₩4,105 | -1.61% | 2.1만 |
|---|
| 2026.04.02 | ₩3,998 | ₩4,186 | ₩3,998 | ₩4,119 | +3.02% | 2.4만 |
|---|
| 2026.04.01 | ₩4,065 | ₩4,307 | ₩3,971 | ₩4,146 | +1.98% | 1.5만 |
|---|
| 2026.03.31 | ₩3,998 | ₩4,159 | ₩3,958 | ₩4,159 | +4.03% | 4.6만 |
|---|
| 2026.03.30 | ₩4,307 | ₩4,307 | ₩4,038 | ₩4,038 | -6.23% | 5.2만 |
|---|
| 2026.03.27 | ₩4,387 | ₩4,414 | ₩4,172 | ₩4,213 | -3.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,333 | ₩4,548 | ₩4,293 | ₩4,414 | +1.86% | 2.4만 |
|---|
| 2026.03.25 | ₩4,266 | ₩4,467 | ₩4,226 | ₩4,333 | +1.57% | 3.6만 |
|---|
| 2026.03.24 | ₩4,307 | ₩4,387 | ₩4,172 | ₩4,199 | -2.49% | 4.7만 |
|---|
| 2026.03.23 | ₩4,293 | ₩4,454 | ₩4,266 | ₩4,347 | +1.25% | 2.9만 |
|---|
| 2026.03.20 | ₩4,454 | ₩4,588 | ₩4,226 | ₩4,253 | -4.52% | 5만 |
|---|
| 2026.03.19 | ₩4,481 | ₩4,615 | ₩4,441 | ₩4,467 | -0.30% | 3.9만 |
|---|
| 2026.03.18 | ₩4,628 | ₩4,736 | ₩4,481 | ₩4,615 | -0.29% | 5.1만 |
|---|
| 2026.03.17 | ₩4,763 | ₩4,857 | ₩4,575 | ₩4,602 | -3.38% | 4.4만 |
|---|
| 2026.03.16 | ₩4,803 | ₩4,977 | ₩4,709 | ₩4,803 | 0.00% | 8만 |
|---|
| 2026.03.13 | ₩5,071 | ₩5,071 | ₩4,736 | ₩4,830 | -4.76% | 5.4만 |
|---|
| 2026.03.12 | ₩5,326 | ₩5,366 | ₩4,964 | ₩4,991 | -6.30% | 9.1만 |
|---|
| 2026.03.11 | ₩5,568 | ₩5,608 | ₩5,286 | ₩5,433 | -2.41% | 6.3만 |
|---|
| 2026.03.10 | ₩5,487 | ₩5,836 | ₩5,487 | ₩5,635 | +2.69% | 8.4만 |
|---|
| 2026.03.09 | ₩5,796 | ₩5,916 | ₩5,259 | ₩5,474 | -5.56% | 25.2만 |
|---|
| 2026.03.06 | ₩5,903 | ₩6,386 | ₩5,702 | ₩6,104 | +3.41% | 33.5만 |
|---|
| 2026.03.05 | ₩6,990 | ₩7,178 | ₩6,037 | ₩6,171 | -11.71% | 102.2만 |
|---|
| 2026.03.04 | ₩11,618 | ₩13,953 | ₩7,446 | ₩8,076 | -30.48% | 3867.2만 |
|---|
| 2026.03.03 | ₩6,225 | ₩6,708 | ₩6,144 | ₩6,708 | +7.76% | 1만 |
|---|
| 2026.03.02 | ₩6,051 | ₩6,641 | ₩6,051 | ₩6,520 | +7.76% | 2.1만 |
|---|
| 2026.02.27 | ₩6,493 | ₩6,574 | ₩6,185 | ₩6,373 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩6,024 | ₩6,708 | ₩5,943 | ₩6,614 | +9.80% | 3.4만 |
|---|
| 2026.02.25 | ₩5,876 | ₩6,158 | ₩5,648 | ₩6,158 | +4.79% | 1.8만 |
|---|
| 2026.02.24 | ₩6,104 | ₩6,238 | ₩5,890 | ₩5,890 | -3.52% | 1만 |
|---|
| 2026.02.23 | ₩6,238 | ₩6,238 | ₩5,849 | ₩6,118 | -1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩5,970 | ₩6,238 | ₩5,755 | ₩6,238 | +4.49% | 3.1만 |
|---|
| 2026.02.19 | ₩5,769 | ₩5,957 | ₩5,742 | ₩5,957 | +3.26% | 1.2만 |
|---|
| 2026.02.18 | ₩5,890 | ₩5,916 | ₩5,648 | ₩5,782 | -1.82% | 1.1만 |
|---|
| 2026.02.17 | ₩6,064 | ₩6,064 | ₩5,635 | ₩5,916 | -2.43% | 3.4만 |
|---|
| 2026.02.13 | ₩5,702 | ₩6,158 | ₩5,527 | ₩6,077 | +6.59% | 4만 |
|---|
| 2026.02.12 | ₩5,715 | ₩5,903 | ₩5,527 | ₩5,796 | +1.41% | 9.2천 |
|---|
| 2026.02.11 | ₩5,903 | ₩5,957 | ₩5,675 | ₩5,903 | 0.00% | 8.4천 |
|---|
| 2026.02.10 | ₩5,849 | ₩6,359 | ₩5,662 | ₩5,823 | -0.46% | 4.6만 |
|---|
| 2026.02.09 | ₩5,635 | ₩5,782 | ₩5,594 | ₩5,662 | +0.48% | 3.8만 |
|---|
| 2026.02.06 | ₩5,608 | ₩5,930 | ₩5,393 | ₩5,581 | -0.48% | 5.6만 |
|---|
| 2026.02.05 | ₩5,501 | ₩6,037 | ₩5,501 | ₩5,702 | +3.66% | 52.8만 |
|---|
| 2026.02.04 | ₩5,702 | ₩5,729 | ₩5,420 | ₩5,420 | -4.94% | 1.6만 |
|---|
| 2026.02.03 | ₩5,541 | ₩5,594 | ₩5,366 | ₩5,433 | -1.94% | 2.2만 |
|---|
| 2026.02.02 | ₩5,581 | ₩5,796 | ₩5,433 | ₩5,541 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩5,366 | ₩5,608 | ₩5,366 | ₩5,380 | +0.25% | 1.9만 |
|---|
| 2026.01.29 | ₩5,863 | ₩6,104 | ₩5,501 | ₩5,501 | -6.18% | 2.4만 |
|---|
| 2026.01.28 | ₩6,077 | ₩6,077 | ₩5,836 | ₩5,943 | -2.21% | 1.6만 |
|---|
| 2026.01.27 | ₩5,876 | ₩6,225 | ₩5,823 | ₩5,997 | +2.05% | 4.2만 |
|---|
| 2026.01.26 | ₩5,997 | ₩6,171 | ₩5,796 | ₩5,823 | -2.91% | 5.1만 |
|---|
| 2026.01.23 | ₩5,675 | ₩6,171 | ₩5,594 | ₩5,997 | +5.67% | 7.8만 |
|---|
| 2026.01.22 | ₩5,474 | ₩5,903 | ₩5,340 | ₩5,581 | +1.96% | 9.5만 |
|---|
| 2026.01.21 | ₩5,393 | ₩5,568 | ₩5,246 | ₩5,474 | +1.49% | 5.9만 |
|---|
| 2026.01.20 | ₩5,501 | ₩5,594 | ₩5,192 | ₩5,353 | -2.68% | 23.3만 |
|---|
| 2026.01.16 | ₩5,568 | ₩5,755 | ₩5,299 | ₩5,366 | -3.61% | 6.9만 |
|---|
| 2026.01.15 | ₩5,782 | ₩5,943 | ₩5,568 | ₩5,742 | -0.70% | 7.5만 |
|---|
| 2026.01.14 | ₩5,621 | ₩5,876 | ₩5,541 | ₩5,755 | +2.39% | 5.2만 |
|---|
| 2026.01.13 | ₩5,608 | ₩5,769 | ₩5,514 | ₩5,554 | -0.96% | 4.8만 |
|---|
| 2026.01.12 | ₩5,675 | ₩5,742 | ₩5,380 | ₩5,702 | +0.47% | 4.8만 |
|---|
| 2026.01.09 | ₩5,903 | ₩5,903 | ₩5,554 | ₩5,554 | -5.91% | 4만 |
|---|
| 2026.01.08 | ₩6,198 | ₩6,359 | ₩5,527 | ₩5,849 | -5.63% | 10만 |
|---|
| 2026.01.07 | ₩5,380 | ₩6,507 | ₩5,366 | ₩6,319 | +17.46% | 20.5만 |
|---|
| 2026.01.06 | ₩5,501 | ₩5,594 | ₩4,870 | ₩5,340 | -2.93% | 22.3만 |
|---|
| 2026.01.05 | ₩6,037 | ₩6,158 | ₩5,366 | ₩5,755 | -4.67% | 18.1만 |
|---|
| 2026.01.02 | ₩5,098 | ₩5,903 | ₩5,098 | ₩5,903 | +15.79% | 13.9만 |
|---|
| 2025.12.31 | ₩4,830 | ₩5,366 | ₩4,830 | ₩5,366 | +11.11% | 19.2만 |
|---|
| 2025.12.30 | ₩4,561 | ₩5,366 | ₩4,561 | ₩4,830 | +5.88% | 21.8만 |
|---|
| 2025.12.29 | ₩5,366 | ₩5,635 | ₩4,561 | ₩4,561 | -15.00% | 33만 |
|---|
| 2025.12.26 | ₩7,245 | ₩7,245 | ₩5,635 | ₩5,635 | -22.22% | 881.4만 |
|---|
| 2025.12.24 | ₩5,366 | ₩5,366 | ₩4,561 | ₩4,830 | -10.00% | 18.9만 |
|---|
| 2025.12.23 | ₩6,708 | ₩6,708 | ₩6,171 | ₩6,440 | -4.00% | 7.4만 |
|---|
| 2025.12.22 | ₩6,976 | ₩6,976 | ₩6,440 | ₩6,440 | -7.69% | 4.9만 |
|---|
| 2025.12.19 | ₩6,708 | ₩6,976 | ₩6,708 | ₩6,708 | 0.00% | 3.6만 |
|---|
| 2025.12.18 | ₩6,976 | ₩7,245 | ₩6,708 | ₩6,708 | -3.85% | 8.3만 |
|---|
| 2025.12.17 | ₩7,513 | ₩7,781 | ₩7,245 | ₩7,245 | -3.57% | 3.1만 |
|---|
| 2025.12.16 | ₩7,513 | ₩8,050 | ₩7,245 | ₩7,781 | +3.57% | 8.3만 |
|---|
| 2025.12.15 | ₩7,781 | ₩7,781 | ₩6,976 | ₩7,245 | -6.90% | 3.2만 |
|---|
| 2025.12.12 | ₩7,781 | ₩8,050 | ₩7,513 | ₩7,513 | -3.45% | 3.2만 |
|---|
| 2025.12.11 | ₩8,050 | ₩8,318 | ₩7,781 | ₩7,781 | -3.33% | 3.9만 |
|---|
| 2025.12.10 | ₩8,318 | ₩8,586 | ₩8,050 | ₩8,318 | 0.00% | 2.5만 |
|---|
| 2025.12.09 | ₩8,854 | ₩8,854 | ₩8,318 | ₩8,586 | -3.03% | 4만 |
|---|
| 2025.12.08 | ₩8,854 | ₩8,854 | ₩8,586 | ₩8,854 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩9,123 | ₩9,123 | ₩8,318 | ₩8,318 | -8.82% | 4.5만 |
|---|
| 2025.12.04 | ₩8,854 | ₩9,391 | ₩8,854 | ₩9,123 | +3.03% | 5.8만 |
|---|
| 2025.12.03 | ₩9,659 | ₩9,928 | ₩9,123 | ₩9,123 | -5.56% | 4.1만 |
|---|
| 2025.12.02 | ₩10,464 | ₩10,464 | ₩9,123 | ₩9,928 | -5.13% | 6.2만 |
|---|
| 2025.12.01 | ₩9,391 | ₩10,464 | ₩9,391 | ₩10,464 | +11.43% | 13.4만 |
|---|
| 2025.11.28 | ₩9,123 | ₩9,659 | ₩9,123 | ₩9,391 | +2.94% | 4.2만 |
|---|
| 2025.11.26 | ₩9,123 | ₩9,659 | ₩8,586 | ₩9,123 | 0.00% | 8.1만 |
|---|
| 2025.11.25 | ₩8,586 | ₩9,123 | ₩8,050 | ₩9,123 | +6.25% | 6.8만 |
|---|
| 2025.11.24 | ₩8,050 | ₩9,659 | ₩7,781 | ₩8,854 | +10.00% | 17만 |
|---|
| 2025.11.21 | ₩8,318 | ₩8,318 | ₩7,513 | ₩7,781 | -6.45% | 13.2만 |
|---|
| 2025.11.20 | ₩8,854 | ₩9,391 | ₩8,050 | ₩8,318 | -6.06% | 25.2만 |
|---|
| 2025.11.19 | ₩9,391 | ₩9,391 | ₩8,050 | ₩8,854 | -5.71% | 60.8만 |
|---|
| 2025.11.18 | ₩14,757 | ₩16,636 | ₩10,196 | ₩10,196 | -30.91% | 1778.6만 |
|---|
| 2025.11.17 | ₩9,928 | ₩10,196 | ₩9,391 | ₩9,659 | -2.70% | 1.6만 |
|---|
| 2025.11.14 | ₩9,928 | ₩10,464 | ₩9,659 | ₩9,928 | 0.00% | 7.4천 |
|---|
| 2025.11.13 | ₩10,464 | ₩10,464 | ₩9,928 | ₩9,928 | -5.13% | 3.7천 |
|---|
| 2025.11.12 | ₩10,464 | ₩10,733 | ₩10,196 | ₩10,464 | 0.00% | 4.1천 |
|---|
| 2025.11.11 | ₩11,001 | ₩11,001 | ₩10,464 | ₩10,733 | -2.44% | 3.2천 |
|---|
| 2025.11.10 | ₩11,269 | ₩11,269 | ₩9,928 | ₩11,001 | -2.38% | 1.1만 |
|---|
| 2025.11.07 | ₩11,269 | ₩11,269 | ₩11,001 | ₩11,001 | -2.38% | 3.7천 |
|---|
| 2025.11.06 | ₩11,538 | ₩11,538 | ₩11,001 | ₩11,269 | -2.33% | 4.7천 |
|---|
| 2025.11.05 | ₩11,001 | ₩11,269 | ₩11,001 | ₩11,269 | +2.44% | 8.2천 |
|---|
| 2025.11.04 | ₩11,269 | ₩11,269 | ₩11,001 | ₩11,001 | -2.38% | 1만 |
|---|
| 2025.11.03 | ₩11,001 | ₩11,269 | ₩11,001 | ₩11,001 | 0.00% | 8.8천 |
|---|
| 2025.10.31 | ₩11,269 | ₩11,806 | ₩11,269 | ₩11,269 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩11,806 | ₩11,806 | ₩11,269 | ₩11,538 | -2.27% | 5천 |
|---|
| 2025.10.29 | ₩12,343 | ₩12,611 | ₩11,538 | ₩11,806 | -4.35% | 1만 |
|---|
| 2025.10.28 | ₩12,611 | ₩12,879 | ₩12,343 | ₩12,343 | -2.13% | 2.9천 |
|---|
| 2025.10.27 | ₩13,148 | ₩13,148 | ₩12,611 | ₩12,611 | -4.08% | 7.5천 |
|---|
| 2025.10.24 | ₩12,879 | ₩12,879 | ₩12,343 | ₩12,343 | -4.17% | 1.3만 |
|---|
| 2025.10.23 | ₩13,416 | ₩13,416 | ₩12,879 | ₩12,879 | -4.00% | 6.3천 |
|---|
| 2025.10.22 | ₩13,416 | ₩13,684 | ₩13,148 | ₩13,416 | 0.00% | 4.2천 |
|---|
| 2025.10.21 | ₩13,953 | ₩13,953 | ₩13,416 | ₩13,684 | -1.92% | 4천 |
|---|
| 2025.10.20 | ₩13,684 | ₩14,221 | ₩13,416 | ₩13,953 | +1.96% | 6.1천 |
|---|
| 2025.10.17 | ₩14,489 | ₩14,757 | ₩13,148 | ₩13,416 | -7.41% | 1.7만 |
|---|
| 2025.10.16 | ₩14,221 | ₩14,757 | ₩14,221 | ₩14,489 | +1.89% | 2.2만 |
|---|
| 2025.10.15 | ₩13,148 | ₩14,221 | ₩13,148 | ₩14,221 | +8.16% | 5만 |
|---|
| 2025.10.14 | ₩13,684 | ₩13,684 | ₩12,611 | ₩13,148 | -3.92% | 3.2만 |
|---|
| 2025.10.13 | ₩13,953 | ₩13,953 | ₩13,416 | ₩13,684 | -1.92% | 1.2만 |
|---|
| 2025.10.10 | ₩15,294 | ₩15,562 | ₩13,684 | ₩14,221 | -7.02% | 1.6만 |
|---|
