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 | ₩2,696 | ₩2,548 | ₩2,548 | -4.04% | 3.4만 |
| 2026.10.08 | ₩2,817 | ₩2,843 | ₩2,629 | ₩2,682 | -4.76% | 6.8만 |
| 2026.10.07 | ₩2,870 | ₩2,870 | ₩2,817 | ₩2,817 | -1.87% | 4.4만 |
| 2026.10.06 | ₩2,870 | ₩2,870 | ₩2,830 | ₩2,870 | 0.00% | 2.4만 |
| 2026.10.05 | ₩2,884 | ₩2,884 | ₩2,843 | ₩2,870 | -0.47% | 2.8만 |
| 2026.10.02 | ₩2,951 | ₩2,977 | ₩2,924 | ₩2,924 | -0.91% | 2.7만 |
| 2026.10.01 | ₩2,951 | ₩3,018 | ₩2,937 | ₩2,964 | +0.45% | 3.5만 |
| 2026.09.30 | ₩2,964 | ₩3,045 | ₩2,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,951 |
| -0.45% |
| 6.2만 |
| 2026.09.29 | ₩2,991 | ₩2,991 | ₩2,870 | ₩2,924 | -2.24% | 3.5만 |
|---|
| 2026.09.28 | ₩2,870 | ₩2,991 | ₩2,870 | ₩2,991 | +4.21% | 3.7만 |
|---|
| 2026.09.25 | ₩2,977 | ₩2,977 | ₩2,884 | ₩2,897 | -2.70% | 2.9만 |
|---|
| 2026.09.24 | ₩2,897 | ₩2,977 | ₩2,884 | ₩2,910 | +0.46% | 3.9만 |
|---|
| 2026.09.23 | ₩2,964 | ₩2,977 | ₩2,884 | ₩2,897 | -2.26% | 4.3만 |
|---|
| 2026.09.22 | ₩2,977 | ₩3,031 | ₩2,951 | ₩2,991 | +0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩3,058 | ₩3,058 | ₩2,977 | ₩2,977 | -2.63% | 2.5만 |
|---|
| 2026.09.18 | ₩3,018 | ₩3,045 | ₩2,991 | ₩3,004 | -0.44% | 4.4만 |
|---|
| 2026.09.17 | ₩3,045 | ₩3,085 | ₩3,004 | ₩3,004 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩3,004 | ₩3,098 | ₩2,991 | ₩3,004 | 0.00% | 12.8만 |
|---|
| 2026.09.15 | ₩3,085 | ₩3,085 | ₩3,004 | ₩3,004 | -2.61% | 5만 |
|---|
| 2026.09.14 | ₩3,138 | ₩3,205 | ₩3,031 | ₩3,085 | -1.71% | 10.6만 |
|---|
| 2026.09.11 | ₩2,910 | ₩3,179 | ₩2,897 | ₩3,125 | +7.37% | 15.3만 |
|---|
| 2026.09.10 | ₩2,977 | ₩2,991 | ₩2,897 | ₩2,897 | -2.70% | 3.7만 |
|---|
| 2026.09.09 | ₩3,045 | ₩3,071 | ₩2,937 | ₩2,937 | -3.52% | 9.2만 |
|---|
| 2026.09.08 | ₩3,031 | ₩3,098 | ₩3,018 | ₩3,071 | +1.33% | 16.9만 |
|---|
| 2026.09.04 | ₩3,138 | ₩3,152 | ₩2,991 | ₩2,991 | -4.70% | 18.3만 |
|---|
| 2026.09.03 | ₩3,232 | ₩3,326 | ₩3,112 | ₩3,152 | -2.49% | 32.4만 |
|---|
| 2026.09.02 | ₩3,729 | ₩3,729 | ₩3,112 | ₩3,165 | -15.11% | 2026.5만 |
|---|
| 2026.09.01 | ₩4,278 | ₩4,413 | ₩4,238 | ₩4,413 | +3.13% | 1.5만 |
|---|
| 2026.08.31 | ₩4,587 | ₩4,587 | ₩4,238 | ₩4,265 | -7.02% | 4.8만 |
|---|
| 2026.08.28 | ₩4,533 | ₩4,560 | ₩4,439 | ₩4,560 | +0.59% | 2.4만 |
|---|
| 2026.08.27 | ₩4,506 | ₩4,614 | ₩4,453 | ₩4,520 | +0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩4,439 | ₩4,533 | ₩4,439 | ₩4,453 | +0.30% | 7.2천 |
|---|
| 2026.08.25 | ₩4,493 | ₩4,560 | ₩4,426 | ₩4,453 | -0.90% | 1.1만 |
|---|
| 2026.08.24 | ₩4,493 | ₩4,547 | ₩4,346 | ₩4,493 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩4,493 | ₩4,667 | ₩4,466 | ₩4,466 | -0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,654 | ₩4,654 | ₩4,493 | ₩4,493 | -3.46% | 1.9만 |
|---|
| 2026.08.19 | ₩4,761 | ₩4,761 | ₩4,560 | ₩4,667 | -1.97% | 2만 |
|---|
| 2026.08.18 | ₩4,748 | ₩4,775 | ₩4,520 | ₩4,627 | -2.54% | 3.4만 |
|---|
| 2026.08.17 | ₩4,574 | ₩4,802 | ₩4,533 | ₩4,802 | +4.99% | 10.9만 |
|---|
| 2026.08.14 | ₩4,560 | ₩4,694 | ₩4,560 | ₩4,560 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩4,466 | ₩4,667 | ₩4,466 | ₩4,560 | +2.10% | 4.4만 |
|---|
| 2026.08.12 | ₩4,654 | ₩4,694 | ₩4,480 | ₩4,614 | -0.86% | 3.7만 |
|---|
| 2026.08.11 | ₩4,453 | ₩4,506 | ₩4,346 | ₩4,439 | -0.30% | 1.8만 |
|---|
| 2026.08.10 | ₩4,493 | ₩4,560 | ₩4,305 | ₩4,305 | -4.18% | 1.9만 |
|---|
| 2026.08.07 | ₩4,681 | ₩4,681 | ₩4,547 | ₩4,614 | -1.43% | 3.3만 |
|---|
| 2026.08.06 | ₩4,466 | ₩4,828 | ₩4,466 | ₩4,775 | +6.91% | 10.3만 |
|---|
| 2026.08.05 | ₩4,292 | ₩4,413 | ₩4,292 | ₩4,292 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩4,319 | ₩4,399 | ₩4,278 | ₩4,278 | -0.93% | 3.2만 |
|---|
| 2026.08.03 | ₩4,198 | ₩4,413 | ₩4,198 | ₩4,252 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩4,506 | ₩4,506 | ₩4,225 | ₩4,225 | -6.25% | 1.6만 |
|---|
| 2026.07.30 | ₩4,319 | ₩4,453 | ₩4,265 | ₩4,399 | +1.86% | 4.8만 |
|---|
| 2026.07.29 | ₩4,225 | ₩4,399 | ₩4,198 | ₩4,292 | +1.59% | 2.5만 |
|---|
| 2026.07.28 | ₩4,292 | ₩4,386 | ₩4,198 | ₩4,238 | -1.25% | 2.1만 |
|---|
| 2026.07.27 | ₩4,359 | ₩4,359 | ₩4,225 | ₩4,225 | -3.08% | 2.1만 |
|---|
| 2026.07.24 | ₩4,292 | ₩4,426 | ₩4,225 | ₩4,278 | -0.31% | 3.7만 |
|---|
| 2026.07.23 | ₩4,372 | ₩4,439 | ₩4,292 | ₩4,332 | -0.92% | 2.2만 |
|---|
| 2026.07.22 | ₩4,493 | ₩4,560 | ₩4,426 | ₩4,426 | -1.49% | 3.6만 |
|---|
| 2026.07.21 | ₩4,346 | ₩4,547 | ₩4,346 | ₩4,533 | +4.32% | 2.7만 |
|---|
| 2026.07.20 | ₩4,587 | ₩4,587 | ₩4,319 | ₩4,439 | -3.22% | 16.3만 |
|---|
| 2026.07.17 | ₩4,372 | ₩4,560 | ₩4,319 | ₩4,560 | +4.29% | 3.3만 |
|---|
| 2026.07.16 | ₩4,292 | ₩4,453 | ₩4,265 | ₩4,453 | +3.75% | 5만 |
|---|
| 2026.07.15 | ₩4,439 | ₩4,533 | ₩4,238 | ₩4,399 | -0.91% | 9만 |
|---|
| 2026.07.14 | ₩4,641 | ₩4,788 | ₩4,265 | ₩4,319 | -6.94% | 125.2만 |
|---|
| 2026.07.13 | ₩4,359 | ₩4,413 | ₩4,225 | ₩4,372 | +0.31% | 9.1만 |
|---|
| 2026.07.10 | ₩4,426 | ₩4,533 | ₩4,292 | ₩4,359 | -1.52% | 4.9만 |
|---|
| 2026.07.09 | ₩4,359 | ₩4,600 | ₩4,359 | ₩4,386 | +0.62% | 4.3만 |
|---|
| 2026.07.08 | ₩4,560 | ₩4,761 | ₩4,359 | ₩4,359 | -4.41% | 8.6만 |
|---|
| 2026.07.07 | ₩4,949 | ₩5,164 | ₩4,574 | ₩4,667 | -5.69% | 19.7만 |
|---|
| 2026.07.06 | ₩5,217 | ₩5,539 | ₩5,097 | ₩5,097 | -2.31% | 133.6만 |
|---|
| 2026.07.02 | ₩5,821 | ₩6,170 | ₩4,694 | ₩5,244 | -9.91% | 91.6만 |
|---|
| 2026.07.01 | ₩6,733 | ₩8,020 | ₩5,123 | ₩6,210 | -7.77% | 5749.6만 |
|---|
| 2026.06.30 | ₩3,729 | ₩3,997 | ₩3,648 | ₩3,983 | +6.83% | 10.6만 |
|---|
| 2026.06.29 | ₩3,487 | ₩3,997 | ₩3,433 | ₩3,916 | +12.31% | 31.6만 |
|---|
| 2026.06.26 | ₩4,439 | ₩4,721 | ₩3,474 | ₩3,688 | -16.92% | 2527.6만 |
|---|
| 2026.06.25 | ₩4,050 | ₩4,211 | ₩3,930 | ₩3,943 | -2.65% | 6.4만 |
|---|
| 2026.06.24 | ₩4,211 | ₩4,305 | ₩3,943 | ₩4,010 | -4.78% | 6만 |
|---|
| 2026.06.23 | ₩4,064 | ₩4,278 | ₩4,064 | ₩4,091 | +0.66% | 3.1만 |
|---|
| 2026.06.22 | ₩4,104 | ₩4,265 | ₩3,903 | ₩4,104 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,131 | ₩3,997 | ₩3,997 | -1.32% | 9.4천 |
|---|
| 2026.06.17 | ₩4,024 | ₩4,265 | ₩3,903 | ₩4,064 | +1.00% | 4.7만 |
|---|
| 2026.06.16 | ₩3,983 | ₩4,037 | ₩3,903 | ₩4,024 | +1.01% | 1.7만 |
|---|
| 2026.06.15 | ₩3,836 | ₩4,077 | ₩3,836 | ₩4,010 | +4.55% | 3.9만 |
|---|
| 2026.06.12 | ₩3,903 | ₩4,050 | ₩3,809 | ₩3,809 | -2.41% | 2.7만 |
|---|
| 2026.06.11 | ₩3,863 | ₩3,903 | ₩3,822 | ₩3,822 | -1.04% | 2.3만 |
|---|
| 2026.06.10 | ₩3,916 | ₩3,983 | ₩3,782 | ₩3,782 | -3.42% | 1.1만 |
|---|
| 2026.06.09 | ₩4,158 | ₩4,171 | ₩3,903 | ₩3,903 | -6.13% | 3.6만 |
|---|
| 2026.06.08 | ₩4,185 | ₩4,185 | ₩4,037 | ₩4,131 | -1.28% | 1.7만 |
|---|
| 2026.06.05 | ₩4,292 | ₩4,305 | ₩4,037 | ₩4,144 | -3.44% | 3만 |
|---|
| 2026.06.04 | ₩4,171 | ₩4,359 | ₩4,171 | ₩4,238 | +1.61% | 7.6천 |
|---|
| 2026.06.03 | ₩4,238 | ₩4,278 | ₩4,171 | ₩4,171 | -1.58% | 2만 |
|---|
| 2026.06.02 | ₩4,292 | ₩4,386 | ₩4,158 | ₩4,171 | -2.81% | 9만 |
|---|
| 2026.06.01 | ₩4,480 | ₩4,480 | ₩4,238 | ₩4,346 | -2.99% | 4.8만 |
|---|
| 2026.05.29 | ₩4,506 | ₩4,641 | ₩4,493 | ₩4,493 | -0.30% | 1.8만 |
|---|
| 2026.05.28 | ₩4,506 | ₩4,627 | ₩4,506 | ₩4,506 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩4,721 | ₩4,721 | ₩4,439 | ₩4,493 | -4.83% | 1.5만 |
|---|
| 2026.05.26 | ₩4,627 | ₩4,761 | ₩4,614 | ₩4,614 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩4,493 | ₩4,828 | ₩4,493 | ₩4,560 | +1.49% | 4.6만 |
|---|
| 2026.05.21 | ₩4,587 | ₩4,641 | ₩4,319 | ₩4,614 | +0.58% | 1.7만 |
|---|
| 2026.05.20 | ₩4,466 | ₩4,654 | ₩4,413 | ₩4,641 | +3.90% | 7.1천 |
|---|
| 2026.05.19 | ₩4,426 | ₩4,439 | ₩4,292 | ₩4,359 | -1.52% | 2.6만 |
|---|
| 2026.05.18 | ₩4,641 | ₩4,748 | ₩4,372 | ₩4,372 | -5.78% | 3.7만 |
|---|
| 2026.05.15 | ₩4,681 | ₩4,694 | ₩4,480 | ₩4,506 | -3.72% | 2.2만 |
|---|
| 2026.05.14 | ₩4,641 | ₩4,895 | ₩4,600 | ₩4,681 | +0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩4,614 | ₩4,936 | ₩4,614 | ₩4,882 | +5.81% | 17.7만 |
|---|
| 2026.05.12 | ₩4,547 | ₩4,641 | ₩4,426 | ₩4,547 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩4,547 | ₩4,708 | ₩4,453 | ₩4,506 | -0.88% | 3.8만 |
|---|
| 2026.05.08 | ₩4,761 | ₩4,761 | ₩4,587 | ₩4,708 | -1.13% | 2.9만 |
|---|
| 2026.05.07 | ₩4,144 | ₩4,936 | ₩4,144 | ₩4,748 | +14.56% | 24.7만 |
|---|
| 2026.05.06 | ₩4,828 | ₩4,976 | ₩4,493 | ₩4,493 | -6.94% | 8.3만 |
|---|
| 2026.05.05 | ₩4,131 | ₩5,231 | ₩4,131 | ₩4,694 | +13.64% | 44.3만 |
|---|
| 2026.05.04 | ₩3,970 | ₩4,587 | ₩3,863 | ₩4,453 | +12.16% | 46.2만 |
|---|
| 2026.05.01 | ₩4,346 | ₩4,346 | ₩3,876 | ₩3,930 | -9.57% | 55.8만 |
|---|
| 2026.04.30 | ₩4,895 | ₩5,472 | ₩3,849 | ₩4,278 | -12.60% | 2728.7만 |
|---|
| 2026.04.29 | ₩3,997 | ₩4,037 | ₩3,796 | ₩4,010 | +0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩3,997 | ₩3,997 | ₩3,890 | ₩3,903 | -2.35% | 1.2만 |
|---|
| 2026.04.27 | ₩3,957 | ₩4,064 | ₩3,890 | ₩3,916 | -1.02% | 2.1만 |
|---|
| 2026.04.24 | ₩3,983 | ₩4,077 | ₩3,863 | ₩3,903 | -2.02% | 1.8만 |
|---|
| 2026.04.23 | ₩4,077 | ₩4,077 | ₩3,890 | ₩3,903 | -4.28% | 1.6만 |
|---|
| 2026.04.22 | ₩3,943 | ₩4,037 | ₩3,890 | ₩3,970 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩4,064 | ₩4,064 | ₩3,849 | ₩3,916 | -3.63% | 3.9만 |
|---|
| 2026.04.20 | ₩4,024 | ₩4,238 | ₩3,983 | ₩4,024 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩4,158 | ₩4,238 | ₩3,943 | ₩4,077 | -1.94% | 3.2만 |
|---|
| 2026.04.16 | ₩4,131 | ₩4,238 | ₩4,118 | ₩4,131 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩4,118 | ₩4,346 | ₩4,064 | ₩4,252 | +3.26% | 3.5만 |
|---|
| 2026.04.14 | ₩4,185 | ₩4,225 | ₩4,037 | ₩4,091 | -2.24% | 2.9만 |
|---|
| 2026.04.13 | ₩4,050 | ₩4,158 | ₩3,903 | ₩3,916 | -3.31% | 4.3만 |
|---|
| 2026.04.10 | ₩3,997 | ₩4,104 | ₩3,890 | ₩3,916 | -2.01% | 1.4만 |
|---|
| 2026.04.09 | ₩4,118 | ₩4,238 | ₩3,930 | ₩3,930 | -4.56% | 5.8만 |
|---|
| 2026.04.08 | ₩4,158 | ₩4,171 | ₩4,077 | ₩4,131 | -0.65% | 1.6만 |
|---|
| 2026.04.07 | ₩4,091 | ₩4,185 | ₩4,037 | ₩4,064 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩4,171 | ₩4,332 | ₩4,104 | ₩4,104 | -1.61% | 2.1만 |
|---|
| 2026.04.02 | ₩3,997 | ₩4,185 | ₩3,997 | ₩4,118 | +3.02% | 2.4만 |
|---|
| 2026.04.01 | ₩4,064 | ₩4,305 | ₩3,970 | ₩4,144 | +1.98% | 1.5만 |
|---|
| 2026.03.31 | ₩3,997 | ₩4,158 | ₩3,957 | ₩4,158 | +4.03% | 4.6만 |
|---|
| 2026.03.30 | ₩4,305 | ₩4,305 | ₩4,037 | ₩4,037 | -6.23% | 5.2만 |
|---|
| 2026.03.27 | ₩4,386 | ₩4,413 | ₩4,171 | ₩4,211 | -3.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,332 | ₩4,547 | ₩4,292 | ₩4,413 | +1.86% | 2.4만 |
|---|
| 2026.03.25 | ₩4,265 | ₩4,466 | ₩4,225 | ₩4,332 | +1.57% | 3.6만 |
|---|
| 2026.03.24 | ₩4,305 | ₩4,386 | ₩4,171 | ₩4,198 | -2.49% | 4.7만 |
|---|
| 2026.03.23 | ₩4,292 | ₩4,453 | ₩4,265 | ₩4,346 | +1.25% | 2.9만 |
|---|
| 2026.03.20 | ₩4,453 | ₩4,587 | ₩4,225 | ₩4,252 | -4.52% | 5만 |
|---|
| 2026.03.19 | ₩4,480 | ₩4,614 | ₩4,439 | ₩4,466 | -0.30% | 3.9만 |
|---|
| 2026.03.18 | ₩4,627 | ₩4,734 | ₩4,480 | ₩4,614 | -0.29% | 5.1만 |
|---|
| 2026.03.17 | ₩4,761 | ₩4,855 | ₩4,574 | ₩4,600 | -3.38% | 4.4만 |
|---|
| 2026.03.16 | ₩4,802 | ₩4,976 | ₩4,708 | ₩4,802 | 0.00% | 8만 |
|---|
| 2026.03.13 | ₩5,070 | ₩5,070 | ₩4,734 | ₩4,828 | -4.76% | 5.4만 |
|---|
| 2026.03.12 | ₩5,325 | ₩5,365 | ₩4,962 | ₩4,989 | -6.30% | 9.1만 |
|---|
| 2026.03.11 | ₩5,566 | ₩5,606 | ₩5,284 | ₩5,432 | -2.41% | 6.3만 |
|---|
| 2026.03.10 | ₩5,486 | ₩5,834 | ₩5,486 | ₩5,633 | +2.69% | 8.4만 |
|---|
| 2026.03.09 | ₩5,794 | ₩5,915 | ₩5,258 | ₩5,472 | -5.56% | 25.2만 |
|---|
| 2026.03.06 | ₩5,901 | ₩6,384 | ₩5,700 | ₩6,103 | +3.41% | 33.5만 |
|---|
| 2026.03.05 | ₩6,988 | ₩7,175 | ₩6,035 | ₩6,170 | -11.71% | 102.2만 |
|---|
| 2026.03.04 | ₩11,615 | ₩13,949 | ₩7,444 | ₩8,074 | -30.48% | 3867.2만 |
|---|
| 2026.03.03 | ₩6,223 | ₩6,706 | ₩6,143 | ₩6,706 | +7.76% | 1만 |
|---|
| 2026.03.02 | ₩6,049 | ₩6,639 | ₩6,049 | ₩6,518 | +7.76% | 2.1만 |
|---|
| 2026.02.27 | ₩6,491 | ₩6,572 | ₩6,183 | ₩6,371 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩6,022 | ₩6,706 | ₩5,942 | ₩6,612 | +9.80% | 3.4만 |
|---|
| 2026.02.25 | ₩5,874 | ₩6,156 | ₩5,646 | ₩6,156 | +4.79% | 1.8만 |
|---|
| 2026.02.24 | ₩6,103 | ₩6,237 | ₩5,888 | ₩5,888 | -3.52% | 1만 |
|---|
| 2026.02.23 | ₩6,237 | ₩6,237 | ₩5,848 | ₩6,116 | -1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩5,968 | ₩6,237 | ₩5,754 | ₩6,237 | +4.49% | 3.1만 |
|---|
| 2026.02.19 | ₩5,767 | ₩5,955 | ₩5,740 | ₩5,955 | +3.26% | 1.2만 |
|---|
| 2026.02.18 | ₩5,888 | ₩5,915 | ₩5,646 | ₩5,781 | -1.82% | 1.1만 |
|---|
| 2026.02.17 | ₩6,062 | ₩6,062 | ₩5,633 | ₩5,915 | -2.43% | 3.4만 |
|---|
| 2026.02.13 | ₩5,700 | ₩6,156 | ₩5,526 | ₩6,076 | +6.59% | 4만 |
|---|
| 2026.02.12 | ₩5,714 | ₩5,901 | ₩5,526 | ₩5,794 | +1.41% | 9.2천 |
|---|
| 2026.02.11 | ₩5,901 | ₩5,955 | ₩5,673 | ₩5,901 | 0.00% | 8.4천 |
|---|
| 2026.02.10 | ₩5,848 | ₩6,357 | ₩5,660 | ₩5,821 | -0.46% | 4.6만 |
|---|
| 2026.02.09 | ₩5,633 | ₩5,781 | ₩5,593 | ₩5,660 | +0.48% | 3.8만 |
|---|
| 2026.02.06 | ₩5,606 | ₩5,928 | ₩5,392 | ₩5,579 | -0.48% | 5.6만 |
|---|
| 2026.02.05 | ₩5,499 | ₩6,035 | ₩5,499 | ₩5,700 | +3.66% | 52.8만 |
|---|
| 2026.02.04 | ₩5,700 | ₩5,727 | ₩5,418 | ₩5,418 | -4.94% | 1.6만 |
|---|
| 2026.02.03 | ₩5,539 | ₩5,593 | ₩5,365 | ₩5,432 | -1.94% | 2.2만 |
|---|
| 2026.02.02 | ₩5,579 | ₩5,794 | ₩5,432 | ₩5,539 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩5,365 | ₩5,606 | ₩5,365 | ₩5,378 | +0.25% | 1.9만 |
|---|
| 2026.01.29 | ₩5,861 | ₩6,103 | ₩5,499 | ₩5,499 | -6.18% | 2.4만 |
|---|
| 2026.01.28 | ₩6,076 | ₩6,076 | ₩5,834 | ₩5,942 | -2.21% | 1.6만 |
|---|
| 2026.01.27 | ₩5,874 | ₩6,223 | ₩5,821 | ₩5,995 | +2.05% | 4.2만 |
|---|
| 2026.01.26 | ₩5,995 | ₩6,170 | ₩5,794 | ₩5,821 | -2.91% | 5.1만 |
|---|
| 2026.01.23 | ₩5,673 | ₩6,170 | ₩5,593 | ₩5,995 | +5.67% | 7.8만 |
|---|
| 2026.01.22 | ₩5,472 | ₩5,901 | ₩5,338 | ₩5,579 | +1.96% | 9.5만 |
|---|
| 2026.01.21 | ₩5,392 | ₩5,566 | ₩5,244 | ₩5,472 | +1.49% | 5.9만 |
|---|
| 2026.01.20 | ₩5,499 | ₩5,593 | ₩5,190 | ₩5,351 | -2.68% | 23.3만 |
|---|
| 2026.01.16 | ₩5,566 | ₩5,754 | ₩5,298 | ₩5,365 | -3.61% | 6.9만 |
|---|
| 2026.01.15 | ₩5,781 | ₩5,942 | ₩5,566 | ₩5,740 | -0.70% | 7.5만 |
|---|
| 2026.01.14 | ₩5,620 | ₩5,874 | ₩5,539 | ₩5,754 | +2.39% | 5.2만 |
|---|
| 2026.01.13 | ₩5,606 | ₩5,767 | ₩5,512 | ₩5,553 | -0.96% | 4.8만 |
|---|
| 2026.01.12 | ₩5,673 | ₩5,740 | ₩5,378 | ₩5,700 | +0.47% | 4.8만 |
|---|
| 2026.01.09 | ₩5,901 | ₩5,901 | ₩5,553 | ₩5,553 | -5.91% | 4만 |
|---|
| 2026.01.08 | ₩6,196 | ₩6,357 | ₩5,526 | ₩5,848 | -5.63% | 10만 |
|---|
| 2026.01.07 | ₩5,378 | ₩6,505 | ₩5,365 | ₩6,317 | +17.46% | 20.5만 |
|---|
| 2026.01.06 | ₩5,499 | ₩5,593 | ₩4,869 | ₩5,338 | -2.93% | 22.3만 |
|---|
| 2026.01.05 | ₩6,035 | ₩6,156 | ₩5,365 | ₩5,754 | -4.67% | 18.1만 |
|---|
| 2026.01.02 | ₩5,097 | ₩5,901 | ₩5,097 | ₩5,901 | +15.79% | 13.9만 |
|---|
| 2025.12.31 | ₩4,828 | ₩5,365 | ₩4,828 | ₩5,365 | +11.11% | 19.2만 |
|---|
| 2025.12.30 | ₩4,560 | ₩5,365 | ₩4,560 | ₩4,828 | +5.88% | 21.8만 |
|---|
| 2025.12.29 | ₩5,365 | ₩5,633 | ₩4,560 | ₩4,560 | -15.00% | 33만 |
|---|
| 2025.12.26 | ₩7,243 | ₩7,243 | ₩5,633 | ₩5,633 | -22.22% | 881.4만 |
|---|
| 2025.12.24 | ₩5,365 | ₩5,365 | ₩4,560 | ₩4,828 | -10.00% | 18.9만 |
|---|
| 2025.12.23 | ₩6,706 | ₩6,706 | ₩6,170 | ₩6,438 | -4.00% | 7.4만 |
|---|
| 2025.12.22 | ₩6,974 | ₩6,974 | ₩6,438 | ₩6,438 | -7.69% | 4.9만 |
|---|
| 2025.12.19 | ₩6,706 | ₩6,974 | ₩6,706 | ₩6,706 | 0.00% | 3.6만 |
|---|
| 2025.12.18 | ₩6,974 | ₩7,243 | ₩6,706 | ₩6,706 | -3.85% | 8.3만 |
|---|
| 2025.12.17 | ₩7,511 | ₩7,779 | ₩7,243 | ₩7,243 | -3.57% | 3.1만 |
|---|
| 2025.12.16 | ₩7,511 | ₩8,047 | ₩7,243 | ₩7,779 | +3.57% | 8.3만 |
|---|
| 2025.12.15 | ₩7,779 | ₩7,779 | ₩6,974 | ₩7,243 | -6.90% | 3.2만 |
|---|
| 2025.12.12 | ₩7,779 | ₩8,047 | ₩7,511 | ₩7,511 | -3.45% | 3.2만 |
|---|
| 2025.12.11 | ₩8,047 | ₩8,316 | ₩7,779 | ₩7,779 | -3.33% | 3.9만 |
|---|
| 2025.12.10 | ₩8,316 | ₩8,584 | ₩8,047 | ₩8,316 | 0.00% | 2.5만 |
|---|
| 2025.12.09 | ₩8,852 | ₩8,852 | ₩8,316 | ₩8,584 | -3.03% | 4만 |
|---|
| 2025.12.08 | ₩8,852 | ₩8,852 | ₩8,584 | ₩8,852 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩9,120 | ₩9,120 | ₩8,316 | ₩8,316 | -8.82% | 4.5만 |
|---|
| 2025.12.04 | ₩8,852 | ₩9,388 | ₩8,852 | ₩9,120 | +3.03% | 5.8만 |
|---|
| 2025.12.03 | ₩9,657 | ₩9,925 | ₩9,120 | ₩9,120 | -5.56% | 4.1만 |
|---|
| 2025.12.02 | ₩10,461 | ₩10,461 | ₩9,120 | ₩9,925 | -5.13% | 6.2만 |
|---|
| 2025.12.01 | ₩9,388 | ₩10,461 | ₩9,388 | ₩10,461 | +11.43% | 13.4만 |
|---|
| 2025.11.28 | ₩9,120 | ₩9,657 | ₩9,120 | ₩9,388 | +2.94% | 4.2만 |
|---|
| 2025.11.26 | ₩9,120 | ₩9,657 | ₩8,584 | ₩9,120 | 0.00% | 8.1만 |
|---|
| 2025.11.25 | ₩8,584 | ₩9,120 | ₩8,047 | ₩9,120 | +6.25% | 6.8만 |
|---|
| 2025.11.24 | ₩8,047 | ₩9,657 | ₩7,779 | ₩8,852 | +10.00% | 17만 |
|---|
| 2025.11.21 | ₩8,316 | ₩8,316 | ₩7,511 | ₩7,779 | -6.45% | 13.2만 |
|---|
| 2025.11.20 | ₩8,852 | ₩9,388 | ₩8,047 | ₩8,316 | -6.06% | 25.2만 |
|---|
| 2025.11.19 | ₩9,388 | ₩9,388 | ₩8,047 | ₩8,852 | -5.71% | 60.8만 |
|---|
| 2025.11.18 | ₩14,753 | ₩16,631 | ₩10,193 | ₩10,193 | -30.91% | 1778.6만 |
|---|
| 2025.11.17 | ₩9,925 | ₩10,193 | ₩9,388 | ₩9,657 | -2.70% | 1.6만 |
|---|
| 2025.11.14 | ₩9,925 | ₩10,461 | ₩9,657 | ₩9,925 | 0.00% | 7.4천 |
|---|
| 2025.11.13 | ₩10,461 | ₩10,461 | ₩9,925 | ₩9,925 | -5.13% | 3.7천 |
|---|
| 2025.11.12 | ₩10,461 | ₩10,730 | ₩10,193 | ₩10,461 | 0.00% | 4.1천 |
|---|
| 2025.11.11 | ₩10,998 | ₩10,998 | ₩10,461 | ₩10,730 | -2.44% | 3.2천 |
|---|
| 2025.11.10 | ₩11,266 | ₩11,266 | ₩9,925 | ₩10,998 | -2.38% | 1.1만 |
|---|
| 2025.11.07 | ₩11,266 | ₩11,266 | ₩10,998 | ₩10,998 | -2.38% | 3.7천 |
|---|
| 2025.11.06 | ₩11,534 | ₩11,534 | ₩10,998 | ₩11,266 | -2.33% | 4.7천 |
|---|
| 2025.11.05 | ₩10,998 | ₩11,266 | ₩10,998 | ₩11,266 | +2.44% | 8.2천 |
|---|
| 2025.11.04 | ₩11,266 | ₩11,266 | ₩10,998 | ₩10,998 | -2.38% | 1만 |
|---|
| 2025.11.03 | ₩10,998 | ₩11,266 | ₩10,998 | ₩10,998 | 0.00% | 8.8천 |
|---|
| 2025.10.31 | ₩11,266 | ₩11,803 | ₩11,266 | ₩11,266 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩11,803 | ₩11,803 | ₩11,266 | ₩11,534 | -2.27% | 5천 |
|---|
| 2025.10.29 | ₩12,339 | ₩12,607 | ₩11,534 | ₩11,803 | -4.35% | 1만 |
|---|
| 2025.10.28 | ₩12,607 | ₩12,876 | ₩12,339 | ₩12,339 | -2.13% | 2.9천 |
|---|
| 2025.10.27 | ₩13,144 | ₩13,144 | ₩12,607 | ₩12,607 | -4.08% | 7.5천 |
|---|
| 2025.10.24 | ₩12,876 | ₩12,876 | ₩12,339 | ₩12,339 | -4.17% | 1.3만 |
|---|
| 2025.10.23 | ₩13,412 | ₩13,412 | ₩12,876 | ₩12,876 | -4.00% | 6.3천 |
|---|
| 2025.10.22 | ₩13,412 | ₩13,680 | ₩13,144 | ₩13,412 | 0.00% | 4.2천 |
|---|
| 2025.10.21 | ₩13,949 | ₩13,949 | ₩13,412 | ₩13,680 | -1.92% | 4천 |
|---|
| 2025.10.20 | ₩13,680 | ₩14,217 | ₩13,412 | ₩13,949 | +1.96% | 6.1천 |
|---|
| 2025.10.17 | ₩14,485 | ₩14,753 | ₩13,144 | ₩13,412 | -7.41% | 1.7만 |
|---|
| 2025.10.16 | ₩14,217 | ₩14,753 | ₩14,217 | ₩14,485 | +1.89% | 2.2만 |
|---|
| 2025.10.15 | ₩13,144 | ₩14,217 | ₩13,144 | ₩14,217 | +8.16% | 5만 |
|---|
| 2025.10.14 | ₩13,680 | ₩13,680 | ₩12,607 | ₩13,144 | -3.92% | 3.2만 |
|---|
| 2025.10.13 | ₩13,949 | ₩13,949 | ₩13,412 | ₩13,680 | -1.92% | 1.2만 |
|---|
| 2025.10.10 | ₩15,290 | ₩15,558 | ₩13,680 | ₩14,217 | -7.02% | 1.6만 |
|---|
