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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,881 | ₩2,881 | ₩2,546 | ₩2,546 | -11.63% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩2,868 | ₩3,042 | ₩2,868 | ₩2,921 | +1.87% | 19.5만 |
| 2026.09.21–2026.09.25 | ₩3,055 | ₩3,055 | ₩2,881 | ₩2,894 | -5.26% | 17만 |
| 2026.09.14–2026.09.18 | ₩3,136 | ₩3,203 | ₩2,988 | ₩3,002 | -4.27% | 37만 |
| 2026.09.08–2026.09.11 | ₩3,028 | ₩3,176 | ₩2,894 | ₩3,122 | +3.10% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩4,583 | ₩4,583 | ₩2,988 | ₩2,988 | -34.80% | 2083.6만 |
| 2026.08.24–2026.08.28 | ₩4,489 | ₩4,610 | ₩4,342 | ₩4,556 | +1.49% | 8.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,797 |
| ₩4,462 |
| ₩4,462 |
| -2.35% |
| 20.7만 |
| 2026.08.10–2026.08.14 | ₩4,489 | ₩4,690 | ₩4,301 | ₩4,556 | +1.49% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,194 | ₩4,824 | ₩4,194 | ₩4,610 | +9.90% | 23.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,355 | ₩4,502 | ₩4,194 | ₩4,221 | -3.08% | 13만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,583 | ₩4,583 | ₩4,221 | ₩4,275 | -6.73% | 28.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,355 | ₩4,784 | ₩4,221 | ₩4,556 | +4.62% | 151.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,213 | ₩5,534 | ₩4,288 | ₩4,355 | -16.45% | 171.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,484 | ₩8,013 | ₩3,430 | ₩5,239 | +50.38% | 5883.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,100 | ₩4,717 | ₩3,471 | ₩3,685 | -10.13% | 2553.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,832 | ₩4,261 | ₩3,832 | ₩3,993 | +4.20% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,181 | ₩4,181 | ₩3,779 | ₩3,806 | -8.97% | 11.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,476 | ₩4,476 | ₩4,033 | ₩4,141 | -7.49% | 19.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,623 | ₩4,757 | ₩4,435 | ₩4,489 | -2.90% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,636 | ₩4,824 | ₩4,288 | ₩4,556 | -1.73% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,543 | ₩4,931 | ₩4,422 | ₩4,502 | -0.88% | 29.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,966 | ₩5,226 | ₩3,859 | ₩4,703 | +18.58% | 126.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,953 | ₩5,467 | ₩3,792 | ₩3,926 | -0.68% | 2790.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,020 | ₩4,234 | ₩3,846 | ₩3,899 | -3.00% | 11.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,047 | ₩4,342 | ₩3,899 | ₩4,074 | +0.66% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,167 | ₩4,328 | ₩3,886 | ₩3,913 | -6.11% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,301 | ₩4,301 | ₩3,953 | ₩4,114 | -4.36% | 13.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,288 | ₩4,543 | ₩4,167 | ₩4,208 | -1.87% | 17만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,797 | ₩4,971 | ₩4,221 | ₩4,248 | -11.45% | 26.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,789 | ₩5,909 | ₩4,730 | ₩4,824 | -16.67% | 54.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,043 | ₩13,936 | ₩5,695 | ₩6,097 | +0.89% | 4006만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,231 | ₩6,700 | ₩5,641 | ₩6,365 | +2.15% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,057 | ₩6,231 | ₩5,628 | ₩6,231 | +2.88% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,628 | ₩6,352 | ₩5,521 | ₩6,070 | +7.86% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,574 | ₩6,030 | ₩5,360 | ₩5,574 | 0.00% | 64.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,990 | ₩6,218 | ₩5,360 | ₩5,373 | -10.29% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,494 | ₩6,164 | ₩5,186 | ₩5,990 | +9.02% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,668 | ₩5,936 | ₩5,293 | ₩5,360 | -5.44% | 29.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,030 | ₩6,499 | ₩4,864 | ₩5,548 | -8.00% | 74.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,360 | ₩5,896 | ₩4,556 | ₩5,896 | +10.00% | 88만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,968 | ₩7,236 | ₩4,556 | ₩5,628 | -19.23% | 912.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,772 | ₩8,040 | ₩6,700 | ₩6,700 | -13.79% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,844 | ₩8,844 | ₩7,504 | ₩7,504 | -15.15% | 16.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,380 | ₩10,452 | ₩8,308 | ₩8,308 | -11.43% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,040 | ₩9,648 | ₩7,772 | ₩9,380 | +16.67% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,916 | ₩16,616 | ₩7,504 | ₩7,772 | -21.62% | 1879.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,256 | ₩11,256 | ₩9,648 | ₩9,916 | -11.90% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,988 | ₩11,524 | ₩10,988 | ₩10,988 | 0.00% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,132 | ₩13,132 | ₩11,256 | ₩11,256 | -14.29% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,668 | ₩14,204 | ₩12,328 | ₩12,328 | -9.80% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,936 | ₩14,740 | ₩12,596 | ₩13,400 | -3.85% | 13.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,276 | ₩15,544 | ₩13,668 | ₩14,204 | -7.02% | 1.6만 |
|---|
