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 | ₩2,653 | ₩2,693 | ₩2,546 | ₩2,546 | -4.04% | 3.4만 |
| 2026.10.08 | ₩2,814 | ₩2,841 | ₩2,626 | ₩2,680 | -4.76% | 6.8만 |
| 2026.10.07 | ₩2,868 | ₩2,868 | ₩2,814 | ₩2,814 | -1.87% | 4.4만 |
| 2026.10.06 | ₩2,868 | ₩2,868 | ₩2,827 | ₩2,868 | 0.00% | 2.4만 |
| 2026.10.05 | ₩2,881 | ₩2,881 | ₩2,841 | ₩2,868 | -0.47% | 2.8만 |
| 2026.10.02 | ₩2,948 | ₩2,975 | ₩2,921 | ₩2,921 | -0.91% | 2.7만 |
| 2026.10.01 | ₩2,948 | ₩3,015 | ₩2,935 | ₩2,961 | +0.45% | 3.5만 |
| 2026.09.30 | ₩2,961 | ₩3,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,948 |
| -0.45% |
| 6.2만 |
| 2026.09.29 | ₩2,988 | ₩2,988 | ₩2,868 | ₩2,921 | -2.24% | 3.5만 |
|---|
| 2026.09.28 | ₩2,868 | ₩2,988 | ₩2,868 | ₩2,988 | +4.21% | 3.7만 |
|---|
| 2026.09.25 | ₩2,975 | ₩2,975 | ₩2,881 | ₩2,894 | -2.70% | 2.9만 |
|---|
| 2026.09.24 | ₩2,894 | ₩2,975 | ₩2,881 | ₩2,908 | +0.46% | 3.9만 |
|---|
| 2026.09.23 | ₩2,961 | ₩2,975 | ₩2,881 | ₩2,894 | -2.26% | 4.3만 |
|---|
| 2026.09.22 | ₩2,975 | ₩3,028 | ₩2,948 | ₩2,988 | +0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩3,055 | ₩3,055 | ₩2,975 | ₩2,975 | -2.63% | 2.5만 |
|---|
| 2026.09.18 | ₩3,015 | ₩3,042 | ₩2,988 | ₩3,002 | -0.44% | 4.4만 |
|---|
| 2026.09.17 | ₩3,042 | ₩3,082 | ₩3,002 | ₩3,002 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩3,002 | ₩3,095 | ₩2,988 | ₩3,002 | 0.00% | 12.8만 |
|---|
| 2026.09.15 | ₩3,082 | ₩3,082 | ₩3,002 | ₩3,002 | -2.61% | 5만 |
|---|
| 2026.09.14 | ₩3,136 | ₩3,203 | ₩3,028 | ₩3,082 | -1.71% | 10.6만 |
|---|
| 2026.09.11 | ₩2,908 | ₩3,176 | ₩2,894 | ₩3,122 | +7.37% | 15.3만 |
|---|
| 2026.09.10 | ₩2,975 | ₩2,988 | ₩2,894 | ₩2,894 | -2.70% | 3.7만 |
|---|
| 2026.09.09 | ₩3,042 | ₩3,069 | ₩2,935 | ₩2,935 | -3.52% | 9.2만 |
|---|
| 2026.09.08 | ₩3,028 | ₩3,095 | ₩3,015 | ₩3,069 | +1.33% | 16.9만 |
|---|
| 2026.09.04 | ₩3,136 | ₩3,149 | ₩2,988 | ₩2,988 | -4.70% | 18.3만 |
|---|
| 2026.09.03 | ₩3,229 | ₩3,323 | ₩3,109 | ₩3,149 | -2.49% | 32.4만 |
|---|
| 2026.09.02 | ₩3,725 | ₩3,725 | ₩3,109 | ₩3,162 | -15.11% | 2026.5만 |
|---|
| 2026.09.01 | ₩4,275 | ₩4,409 | ₩4,234 | ₩4,409 | +3.13% | 1.5만 |
|---|
| 2026.08.31 | ₩4,583 | ₩4,583 | ₩4,234 | ₩4,261 | -7.02% | 4.8만 |
|---|
| 2026.08.28 | ₩4,529 | ₩4,556 | ₩4,435 | ₩4,556 | +0.59% | 2.4만 |
|---|
| 2026.08.27 | ₩4,502 | ₩4,610 | ₩4,449 | ₩4,516 | +0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩4,435 | ₩4,529 | ₩4,435 | ₩4,449 | +0.30% | 7.2천 |
|---|
| 2026.08.25 | ₩4,489 | ₩4,556 | ₩4,422 | ₩4,449 | -0.90% | 1.1만 |
|---|
| 2026.08.24 | ₩4,489 | ₩4,543 | ₩4,342 | ₩4,489 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩4,489 | ₩4,663 | ₩4,462 | ₩4,462 | -0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,650 | ₩4,650 | ₩4,489 | ₩4,489 | -3.46% | 1.9만 |
|---|
| 2026.08.19 | ₩4,757 | ₩4,757 | ₩4,556 | ₩4,663 | -1.97% | 2만 |
|---|
| 2026.08.18 | ₩4,744 | ₩4,770 | ₩4,516 | ₩4,623 | -2.54% | 3.4만 |
|---|
| 2026.08.17 | ₩4,569 | ₩4,797 | ₩4,529 | ₩4,797 | +4.99% | 10.9만 |
|---|
| 2026.08.14 | ₩4,556 | ₩4,690 | ₩4,556 | ₩4,556 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩4,462 | ₩4,663 | ₩4,462 | ₩4,556 | +2.10% | 4.4만 |
|---|
| 2026.08.12 | ₩4,650 | ₩4,690 | ₩4,476 | ₩4,610 | -0.86% | 3.7만 |
|---|
| 2026.08.11 | ₩4,449 | ₩4,502 | ₩4,342 | ₩4,435 | -0.30% | 1.8만 |
|---|
| 2026.08.10 | ₩4,489 | ₩4,556 | ₩4,301 | ₩4,301 | -4.18% | 1.9만 |
|---|
| 2026.08.07 | ₩4,677 | ₩4,677 | ₩4,543 | ₩4,610 | -1.43% | 3.3만 |
|---|
| 2026.08.06 | ₩4,462 | ₩4,824 | ₩4,462 | ₩4,770 | +6.91% | 10.3만 |
|---|
| 2026.08.05 | ₩4,288 | ₩4,409 | ₩4,288 | ₩4,288 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩4,315 | ₩4,395 | ₩4,275 | ₩4,275 | -0.93% | 3.2만 |
|---|
| 2026.08.03 | ₩4,194 | ₩4,409 | ₩4,194 | ₩4,248 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩4,502 | ₩4,502 | ₩4,221 | ₩4,221 | -6.25% | 1.6만 |
|---|
| 2026.07.30 | ₩4,315 | ₩4,449 | ₩4,261 | ₩4,395 | +1.86% | 4.8만 |
|---|
| 2026.07.29 | ₩4,221 | ₩4,395 | ₩4,194 | ₩4,288 | +1.59% | 2.5만 |
|---|
| 2026.07.28 | ₩4,288 | ₩4,382 | ₩4,194 | ₩4,234 | -1.25% | 2.1만 |
|---|
| 2026.07.27 | ₩4,355 | ₩4,355 | ₩4,221 | ₩4,221 | -3.08% | 2.1만 |
|---|
| 2026.07.24 | ₩4,288 | ₩4,422 | ₩4,221 | ₩4,275 | -0.31% | 3.7만 |
|---|
| 2026.07.23 | ₩4,368 | ₩4,435 | ₩4,288 | ₩4,328 | -0.92% | 2.2만 |
|---|
| 2026.07.22 | ₩4,489 | ₩4,556 | ₩4,422 | ₩4,422 | -1.49% | 3.6만 |
|---|
| 2026.07.21 | ₩4,342 | ₩4,543 | ₩4,342 | ₩4,529 | +4.32% | 2.7만 |
|---|
| 2026.07.20 | ₩4,583 | ₩4,583 | ₩4,315 | ₩4,435 | -3.22% | 16.3만 |
|---|
| 2026.07.17 | ₩4,368 | ₩4,556 | ₩4,315 | ₩4,556 | +4.29% | 3.3만 |
|---|
| 2026.07.16 | ₩4,288 | ₩4,449 | ₩4,261 | ₩4,449 | +3.75% | 5만 |
|---|
| 2026.07.15 | ₩4,435 | ₩4,529 | ₩4,234 | ₩4,395 | -0.91% | 9만 |
|---|
| 2026.07.14 | ₩4,636 | ₩4,784 | ₩4,261 | ₩4,315 | -6.94% | 125.2만 |
|---|
| 2026.07.13 | ₩4,355 | ₩4,409 | ₩4,221 | ₩4,368 | +0.31% | 9.1만 |
|---|
| 2026.07.10 | ₩4,422 | ₩4,529 | ₩4,288 | ₩4,355 | -1.52% | 4.9만 |
|---|
| 2026.07.09 | ₩4,355 | ₩4,596 | ₩4,355 | ₩4,382 | +0.62% | 4.3만 |
|---|
| 2026.07.08 | ₩4,556 | ₩4,757 | ₩4,355 | ₩4,355 | -4.41% | 8.6만 |
|---|
| 2026.07.07 | ₩4,945 | ₩5,159 | ₩4,569 | ₩4,663 | -5.69% | 19.7만 |
|---|
| 2026.07.06 | ₩5,213 | ₩5,534 | ₩5,092 | ₩5,092 | -2.31% | 133.6만 |
|---|
| 2026.07.02 | ₩5,816 | ₩6,164 | ₩4,690 | ₩5,239 | -9.91% | 91.6만 |
|---|
| 2026.07.01 | ₩6,727 | ₩8,013 | ₩5,119 | ₩6,204 | -7.77% | 5749.6만 |
|---|
| 2026.06.30 | ₩3,725 | ₩3,993 | ₩3,645 | ₩3,980 | +6.83% | 10.6만 |
|---|
| 2026.06.29 | ₩3,484 | ₩3,993 | ₩3,430 | ₩3,913 | +12.31% | 31.6만 |
|---|
| 2026.06.26 | ₩4,435 | ₩4,717 | ₩3,471 | ₩3,685 | -16.92% | 2527.6만 |
|---|
| 2026.06.25 | ₩4,047 | ₩4,208 | ₩3,926 | ₩3,940 | -2.65% | 6.4만 |
|---|
| 2026.06.24 | ₩4,208 | ₩4,301 | ₩3,940 | ₩4,007 | -4.78% | 6만 |
|---|
| 2026.06.23 | ₩4,060 | ₩4,275 | ₩4,060 | ₩4,087 | +0.66% | 3.1만 |
|---|
| 2026.06.22 | ₩4,100 | ₩4,261 | ₩3,899 | ₩4,100 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,127 | ₩3,993 | ₩3,993 | -1.32% | 9.4천 |
|---|
| 2026.06.17 | ₩4,020 | ₩4,261 | ₩3,899 | ₩4,060 | +1.00% | 4.7만 |
|---|
| 2026.06.16 | ₩3,980 | ₩4,033 | ₩3,899 | ₩4,020 | +1.01% | 1.7만 |
|---|
| 2026.06.15 | ₩3,832 | ₩4,074 | ₩3,832 | ₩4,007 | +4.55% | 3.9만 |
|---|
| 2026.06.12 | ₩3,899 | ₩4,047 | ₩3,806 | ₩3,806 | -2.41% | 2.7만 |
|---|
| 2026.06.11 | ₩3,859 | ₩3,899 | ₩3,819 | ₩3,819 | -1.04% | 2.3만 |
|---|
| 2026.06.10 | ₩3,913 | ₩3,980 | ₩3,779 | ₩3,779 | -3.42% | 1.1만 |
|---|
| 2026.06.09 | ₩4,154 | ₩4,167 | ₩3,899 | ₩3,899 | -6.13% | 3.6만 |
|---|
| 2026.06.08 | ₩4,181 | ₩4,181 | ₩4,033 | ₩4,127 | -1.28% | 1.7만 |
|---|
| 2026.06.05 | ₩4,288 | ₩4,301 | ₩4,033 | ₩4,141 | -3.44% | 3만 |
|---|
| 2026.06.04 | ₩4,167 | ₩4,355 | ₩4,167 | ₩4,234 | +1.61% | 7.6천 |
|---|
| 2026.06.03 | ₩4,234 | ₩4,275 | ₩4,167 | ₩4,167 | -1.58% | 2만 |
|---|
| 2026.06.02 | ₩4,288 | ₩4,382 | ₩4,154 | ₩4,167 | -2.81% | 9만 |
|---|
| 2026.06.01 | ₩4,476 | ₩4,476 | ₩4,234 | ₩4,342 | -2.99% | 4.8만 |
|---|
| 2026.05.29 | ₩4,502 | ₩4,636 | ₩4,489 | ₩4,489 | -0.30% | 1.8만 |
|---|
| 2026.05.28 | ₩4,502 | ₩4,623 | ₩4,502 | ₩4,502 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩4,717 | ₩4,717 | ₩4,435 | ₩4,489 | -4.83% | 1.5만 |
|---|
| 2026.05.26 | ₩4,623 | ₩4,757 | ₩4,610 | ₩4,610 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩4,489 | ₩4,824 | ₩4,489 | ₩4,556 | +1.49% | 4.6만 |
|---|
| 2026.05.21 | ₩4,583 | ₩4,636 | ₩4,315 | ₩4,610 | +0.58% | 1.7만 |
|---|
| 2026.05.20 | ₩4,462 | ₩4,650 | ₩4,409 | ₩4,636 | +3.90% | 7.1천 |
|---|
| 2026.05.19 | ₩4,422 | ₩4,435 | ₩4,288 | ₩4,355 | -1.52% | 2.6만 |
|---|
| 2026.05.18 | ₩4,636 | ₩4,744 | ₩4,368 | ₩4,368 | -5.78% | 3.7만 |
|---|
| 2026.05.15 | ₩4,677 | ₩4,690 | ₩4,476 | ₩4,502 | -3.72% | 2.2만 |
|---|
| 2026.05.14 | ₩4,636 | ₩4,891 | ₩4,596 | ₩4,677 | +0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩4,610 | ₩4,931 | ₩4,610 | ₩4,878 | +5.81% | 17.7만 |
|---|
| 2026.05.12 | ₩4,543 | ₩4,636 | ₩4,422 | ₩4,543 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩4,543 | ₩4,703 | ₩4,449 | ₩4,502 | -0.88% | 3.8만 |
|---|
| 2026.05.08 | ₩4,757 | ₩4,757 | ₩4,583 | ₩4,703 | -1.13% | 2.9만 |
|---|
| 2026.05.07 | ₩4,141 | ₩4,931 | ₩4,141 | ₩4,744 | +14.56% | 24.7만 |
|---|
| 2026.05.06 | ₩4,824 | ₩4,971 | ₩4,489 | ₩4,489 | -6.94% | 8.3만 |
|---|
| 2026.05.05 | ₩4,127 | ₩5,226 | ₩4,127 | ₩4,690 | +13.64% | 44.3만 |
|---|
| 2026.05.04 | ₩3,966 | ₩4,583 | ₩3,859 | ₩4,449 | +12.16% | 46.2만 |
|---|
| 2026.05.01 | ₩4,342 | ₩4,342 | ₩3,873 | ₩3,926 | -9.57% | 55.8만 |
|---|
| 2026.04.30 | ₩4,891 | ₩5,467 | ₩3,846 | ₩4,275 | -12.60% | 2728.7만 |
|---|
| 2026.04.29 | ₩3,993 | ₩4,033 | ₩3,792 | ₩4,007 | +0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩3,993 | ₩3,993 | ₩3,886 | ₩3,899 | -2.35% | 1.2만 |
|---|
| 2026.04.27 | ₩3,953 | ₩4,060 | ₩3,886 | ₩3,913 | -1.02% | 2.1만 |
|---|
| 2026.04.24 | ₩3,980 | ₩4,074 | ₩3,859 | ₩3,899 | -2.02% | 1.8만 |
|---|
| 2026.04.23 | ₩4,074 | ₩4,074 | ₩3,886 | ₩3,899 | -4.28% | 1.6만 |
|---|
| 2026.04.22 | ₩3,940 | ₩4,033 | ₩3,886 | ₩3,966 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩4,060 | ₩4,060 | ₩3,846 | ₩3,913 | -3.63% | 3.9만 |
|---|
| 2026.04.20 | ₩4,020 | ₩4,234 | ₩3,980 | ₩4,020 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩4,154 | ₩4,234 | ₩3,940 | ₩4,074 | -1.94% | 3.2만 |
|---|
| 2026.04.16 | ₩4,127 | ₩4,234 | ₩4,114 | ₩4,127 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩4,114 | ₩4,342 | ₩4,060 | ₩4,248 | +3.26% | 3.5만 |
|---|
| 2026.04.14 | ₩4,181 | ₩4,221 | ₩4,033 | ₩4,087 | -2.24% | 2.9만 |
|---|
| 2026.04.13 | ₩4,047 | ₩4,154 | ₩3,899 | ₩3,913 | -3.31% | 4.3만 |
|---|
| 2026.04.10 | ₩3,993 | ₩4,100 | ₩3,886 | ₩3,913 | -2.01% | 1.4만 |
|---|
| 2026.04.09 | ₩4,114 | ₩4,234 | ₩3,926 | ₩3,926 | -4.56% | 5.8만 |
|---|
| 2026.04.08 | ₩4,154 | ₩4,167 | ₩4,074 | ₩4,127 | -0.65% | 1.6만 |
|---|
| 2026.04.07 | ₩4,087 | ₩4,181 | ₩4,033 | ₩4,060 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩4,167 | ₩4,328 | ₩4,100 | ₩4,100 | -1.61% | 2.1만 |
|---|
| 2026.04.02 | ₩3,993 | ₩4,181 | ₩3,993 | ₩4,114 | +3.02% | 2.4만 |
|---|
| 2026.04.01 | ₩4,060 | ₩4,301 | ₩3,966 | ₩4,141 | +1.98% | 1.5만 |
|---|
| 2026.03.31 | ₩3,993 | ₩4,154 | ₩3,953 | ₩4,154 | +4.03% | 4.6만 |
|---|
| 2026.03.30 | ₩4,301 | ₩4,301 | ₩4,033 | ₩4,033 | -6.23% | 5.2만 |
|---|
| 2026.03.27 | ₩4,382 | ₩4,409 | ₩4,167 | ₩4,208 | -3.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,328 | ₩4,543 | ₩4,288 | ₩4,409 | +1.86% | 2.4만 |
|---|
| 2026.03.25 | ₩4,261 | ₩4,462 | ₩4,221 | ₩4,328 | +1.57% | 3.6만 |
|---|
| 2026.03.24 | ₩4,301 | ₩4,382 | ₩4,167 | ₩4,194 | -2.49% | 4.7만 |
|---|
| 2026.03.23 | ₩4,288 | ₩4,449 | ₩4,261 | ₩4,342 | +1.25% | 2.9만 |
|---|
| 2026.03.20 | ₩4,449 | ₩4,583 | ₩4,221 | ₩4,248 | -4.52% | 5만 |
|---|
| 2026.03.19 | ₩4,476 | ₩4,610 | ₩4,435 | ₩4,462 | -0.30% | 3.9만 |
|---|
| 2026.03.18 | ₩4,623 | ₩4,730 | ₩4,476 | ₩4,610 | -0.29% | 5.1만 |
|---|
| 2026.03.17 | ₩4,757 | ₩4,851 | ₩4,569 | ₩4,596 | -3.38% | 4.4만 |
|---|
| 2026.03.16 | ₩4,797 | ₩4,971 | ₩4,703 | ₩4,797 | 0.00% | 8만 |
|---|
| 2026.03.13 | ₩5,065 | ₩5,065 | ₩4,730 | ₩4,824 | -4.76% | 5.4만 |
|---|
| 2026.03.12 | ₩5,320 | ₩5,360 | ₩4,958 | ₩4,985 | -6.30% | 9.1만 |
|---|
| 2026.03.11 | ₩5,561 | ₩5,601 | ₩5,280 | ₩5,427 | -2.41% | 6.3만 |
|---|
| 2026.03.10 | ₩5,481 | ₩5,829 | ₩5,481 | ₩5,628 | +2.69% | 8.4만 |
|---|
| 2026.03.09 | ₩5,789 | ₩5,909 | ₩5,253 | ₩5,467 | -5.56% | 25.2만 |
|---|
| 2026.03.06 | ₩5,896 | ₩6,378 | ₩5,695 | ₩6,097 | +3.41% | 33.5만 |
|---|
| 2026.03.05 | ₩6,982 | ₩7,169 | ₩6,030 | ₩6,164 | -11.71% | 102.2만 |
|---|
| 2026.03.04 | ₩11,605 | ₩13,936 | ₩7,437 | ₩8,067 | -30.48% | 3867.2만 |
|---|
| 2026.03.03 | ₩6,218 | ₩6,700 | ₩6,137 | ₩6,700 | +7.76% | 1만 |
|---|
| 2026.03.02 | ₩6,043 | ₩6,633 | ₩6,043 | ₩6,512 | +7.76% | 2.1만 |
|---|
| 2026.02.27 | ₩6,486 | ₩6,566 | ₩6,177 | ₩6,365 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩6,017 | ₩6,700 | ₩5,936 | ₩6,606 | +9.80% | 3.4만 |
|---|
| 2026.02.25 | ₩5,869 | ₩6,151 | ₩5,641 | ₩6,151 | +4.79% | 1.8만 |
|---|
| 2026.02.24 | ₩6,097 | ₩6,231 | ₩5,883 | ₩5,883 | -3.52% | 1만 |
|---|
| 2026.02.23 | ₩6,231 | ₩6,231 | ₩5,842 | ₩6,110 | -1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩5,963 | ₩6,231 | ₩5,749 | ₩6,231 | +4.49% | 3.1만 |
|---|
| 2026.02.19 | ₩5,762 | ₩5,950 | ₩5,735 | ₩5,950 | +3.26% | 1.2만 |
|---|
| 2026.02.18 | ₩5,883 | ₩5,909 | ₩5,641 | ₩5,775 | -1.82% | 1.1만 |
|---|
| 2026.02.17 | ₩6,057 | ₩6,057 | ₩5,628 | ₩5,909 | -2.43% | 3.4만 |
|---|
| 2026.02.13 | ₩5,695 | ₩6,151 | ₩5,521 | ₩6,070 | +6.59% | 4만 |
|---|
| 2026.02.12 | ₩5,708 | ₩5,896 | ₩5,521 | ₩5,789 | +1.41% | 9.2천 |
|---|
| 2026.02.11 | ₩5,896 | ₩5,950 | ₩5,668 | ₩5,896 | 0.00% | 8.4천 |
|---|
| 2026.02.10 | ₩5,842 | ₩6,352 | ₩5,655 | ₩5,816 | -0.46% | 4.6만 |
|---|
| 2026.02.09 | ₩5,628 | ₩5,775 | ₩5,588 | ₩5,655 | +0.48% | 3.8만 |
|---|
| 2026.02.06 | ₩5,601 | ₩5,923 | ₩5,387 | ₩5,574 | -0.48% | 5.6만 |
|---|
| 2026.02.05 | ₩5,494 | ₩6,030 | ₩5,494 | ₩5,695 | +3.66% | 52.8만 |
|---|
| 2026.02.04 | ₩5,695 | ₩5,722 | ₩5,414 | ₩5,414 | -4.94% | 1.6만 |
|---|
| 2026.02.03 | ₩5,534 | ₩5,588 | ₩5,360 | ₩5,427 | -1.94% | 2.2만 |
|---|
| 2026.02.02 | ₩5,574 | ₩5,789 | ₩5,427 | ₩5,534 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩5,360 | ₩5,601 | ₩5,360 | ₩5,373 | +0.25% | 1.9만 |
|---|
| 2026.01.29 | ₩5,856 | ₩6,097 | ₩5,494 | ₩5,494 | -6.18% | 2.4만 |
|---|
| 2026.01.28 | ₩6,070 | ₩6,070 | ₩5,829 | ₩5,936 | -2.21% | 1.6만 |
|---|
| 2026.01.27 | ₩5,869 | ₩6,218 | ₩5,816 | ₩5,990 | +2.05% | 4.2만 |
|---|
| 2026.01.26 | ₩5,990 | ₩6,164 | ₩5,789 | ₩5,816 | -2.91% | 5.1만 |
|---|
| 2026.01.23 | ₩5,668 | ₩6,164 | ₩5,588 | ₩5,990 | +5.67% | 7.8만 |
|---|
| 2026.01.22 | ₩5,467 | ₩5,896 | ₩5,333 | ₩5,574 | +1.96% | 9.5만 |
|---|
| 2026.01.21 | ₩5,387 | ₩5,561 | ₩5,239 | ₩5,467 | +1.49% | 5.9만 |
|---|
| 2026.01.20 | ₩5,494 | ₩5,588 | ₩5,186 | ₩5,347 | -2.68% | 23.3만 |
|---|
| 2026.01.16 | ₩5,561 | ₩5,749 | ₩5,293 | ₩5,360 | -3.61% | 6.9만 |
|---|
| 2026.01.15 | ₩5,775 | ₩5,936 | ₩5,561 | ₩5,735 | -0.70% | 7.5만 |
|---|
| 2026.01.14 | ₩5,615 | ₩5,869 | ₩5,534 | ₩5,749 | +2.39% | 5.2만 |
|---|
| 2026.01.13 | ₩5,601 | ₩5,762 | ₩5,507 | ₩5,548 | -0.96% | 4.8만 |
|---|
| 2026.01.12 | ₩5,668 | ₩5,735 | ₩5,373 | ₩5,695 | +0.47% | 4.8만 |
|---|
| 2026.01.09 | ₩5,896 | ₩5,896 | ₩5,548 | ₩5,548 | -5.91% | 4만 |
|---|
| 2026.01.08 | ₩6,191 | ₩6,352 | ₩5,521 | ₩5,842 | -5.63% | 10만 |
|---|
| 2026.01.07 | ₩5,373 | ₩6,499 | ₩5,360 | ₩6,311 | +17.46% | 20.5만 |
|---|
| 2026.01.06 | ₩5,494 | ₩5,588 | ₩4,864 | ₩5,333 | -2.93% | 22.3만 |
|---|
| 2026.01.05 | ₩6,030 | ₩6,151 | ₩5,360 | ₩5,749 | -4.67% | 18.1만 |
|---|
| 2026.01.02 | ₩5,092 | ₩5,896 | ₩5,092 | ₩5,896 | +15.79% | 13.9만 |
|---|
| 2025.12.31 | ₩4,824 | ₩5,360 | ₩4,824 | ₩5,360 | +11.11% | 19.2만 |
|---|
| 2025.12.30 | ₩4,556 | ₩5,360 | ₩4,556 | ₩4,824 | +5.88% | 21.8만 |
|---|
| 2025.12.29 | ₩5,360 | ₩5,628 | ₩4,556 | ₩4,556 | -15.00% | 33만 |
|---|
| 2025.12.26 | ₩7,236 | ₩7,236 | ₩5,628 | ₩5,628 | -22.22% | 881.4만 |
|---|
| 2025.12.24 | ₩5,360 | ₩5,360 | ₩4,556 | ₩4,824 | -10.00% | 18.9만 |
|---|
| 2025.12.23 | ₩6,700 | ₩6,700 | ₩6,164 | ₩6,432 | -4.00% | 7.4만 |
|---|
| 2025.12.22 | ₩6,968 | ₩6,968 | ₩6,432 | ₩6,432 | -7.69% | 4.9만 |
|---|
| 2025.12.19 | ₩6,700 | ₩6,968 | ₩6,700 | ₩6,700 | 0.00% | 3.6만 |
|---|
| 2025.12.18 | ₩6,968 | ₩7,236 | ₩6,700 | ₩6,700 | -3.85% | 8.3만 |
|---|
| 2025.12.17 | ₩7,504 | ₩7,772 | ₩7,236 | ₩7,236 | -3.57% | 3.1만 |
|---|
| 2025.12.16 | ₩7,504 | ₩8,040 | ₩7,236 | ₩7,772 | +3.57% | 8.3만 |
|---|
| 2025.12.15 | ₩7,772 | ₩7,772 | ₩6,968 | ₩7,236 | -6.90% | 3.2만 |
|---|
| 2025.12.12 | ₩7,772 | ₩8,040 | ₩7,504 | ₩7,504 | -3.45% | 3.2만 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,308 | ₩7,772 | ₩7,772 | -3.33% | 3.9만 |
|---|
| 2025.12.10 | ₩8,308 | ₩8,576 | ₩8,040 | ₩8,308 | 0.00% | 2.5만 |
|---|
| 2025.12.09 | ₩8,844 | ₩8,844 | ₩8,308 | ₩8,576 | -3.03% | 4만 |
|---|
| 2025.12.08 | ₩8,844 | ₩8,844 | ₩8,576 | ₩8,844 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩9,112 | ₩9,112 | ₩8,308 | ₩8,308 | -8.82% | 4.5만 |
|---|
| 2025.12.04 | ₩8,844 | ₩9,380 | ₩8,844 | ₩9,112 | +3.03% | 5.8만 |
|---|
| 2025.12.03 | ₩9,648 | ₩9,916 | ₩9,112 | ₩9,112 | -5.56% | 4.1만 |
|---|
| 2025.12.02 | ₩10,452 | ₩10,452 | ₩9,112 | ₩9,916 | -5.13% | 6.2만 |
|---|
| 2025.12.01 | ₩9,380 | ₩10,452 | ₩9,380 | ₩10,452 | +11.43% | 13.4만 |
|---|
| 2025.11.28 | ₩9,112 | ₩9,648 | ₩9,112 | ₩9,380 | +2.94% | 4.2만 |
|---|
| 2025.11.26 | ₩9,112 | ₩9,648 | ₩8,576 | ₩9,112 | 0.00% | 8.1만 |
|---|
| 2025.11.25 | ₩8,576 | ₩9,112 | ₩8,040 | ₩9,112 | +6.25% | 6.8만 |
|---|
| 2025.11.24 | ₩8,040 | ₩9,648 | ₩7,772 | ₩8,844 | +10.00% | 17만 |
|---|
| 2025.11.21 | ₩8,308 | ₩8,308 | ₩7,504 | ₩7,772 | -6.45% | 13.2만 |
|---|
| 2025.11.20 | ₩8,844 | ₩9,380 | ₩8,040 | ₩8,308 | -6.06% | 25.2만 |
|---|
| 2025.11.19 | ₩9,380 | ₩9,380 | ₩8,040 | ₩8,844 | -5.71% | 60.8만 |
|---|
| 2025.11.18 | ₩14,740 | ₩16,616 | ₩10,184 | ₩10,184 | -30.91% | 1778.6만 |
|---|
| 2025.11.17 | ₩9,916 | ₩10,184 | ₩9,380 | ₩9,648 | -2.70% | 1.6만 |
|---|
| 2025.11.14 | ₩9,916 | ₩10,452 | ₩9,648 | ₩9,916 | 0.00% | 7.4천 |
|---|
| 2025.11.13 | ₩10,452 | ₩10,452 | ₩9,916 | ₩9,916 | -5.13% | 3.7천 |
|---|
| 2025.11.12 | ₩10,452 | ₩10,720 | ₩10,184 | ₩10,452 | 0.00% | 4.1천 |
|---|
| 2025.11.11 | ₩10,988 | ₩10,988 | ₩10,452 | ₩10,720 | -2.44% | 3.2천 |
|---|
| 2025.11.10 | ₩11,256 | ₩11,256 | ₩9,916 | ₩10,988 | -2.38% | 1.1만 |
|---|
| 2025.11.07 | ₩11,256 | ₩11,256 | ₩10,988 | ₩10,988 | -2.38% | 3.7천 |
|---|
| 2025.11.06 | ₩11,524 | ₩11,524 | ₩10,988 | ₩11,256 | -2.33% | 4.7천 |
|---|
| 2025.11.05 | ₩10,988 | ₩11,256 | ₩10,988 | ₩11,256 | +2.44% | 8.2천 |
|---|
| 2025.11.04 | ₩11,256 | ₩11,256 | ₩10,988 | ₩10,988 | -2.38% | 1만 |
|---|
| 2025.11.03 | ₩10,988 | ₩11,256 | ₩10,988 | ₩10,988 | 0.00% | 8.8천 |
|---|
| 2025.10.31 | ₩11,256 | ₩11,792 | ₩11,256 | ₩11,256 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩11,792 | ₩11,792 | ₩11,256 | ₩11,524 | -2.27% | 5천 |
|---|
| 2025.10.29 | ₩12,328 | ₩12,596 | ₩11,524 | ₩11,792 | -4.35% | 1만 |
|---|
| 2025.10.28 | ₩12,596 | ₩12,864 | ₩12,328 | ₩12,328 | -2.13% | 2.9천 |
|---|
| 2025.10.27 | ₩13,132 | ₩13,132 | ₩12,596 | ₩12,596 | -4.08% | 7.5천 |
|---|
| 2025.10.24 | ₩12,864 | ₩12,864 | ₩12,328 | ₩12,328 | -4.17% | 1.3만 |
|---|
| 2025.10.23 | ₩13,400 | ₩13,400 | ₩12,864 | ₩12,864 | -4.00% | 6.3천 |
|---|
| 2025.10.22 | ₩13,400 | ₩13,668 | ₩13,132 | ₩13,400 | 0.00% | 4.2천 |
|---|
| 2025.10.21 | ₩13,936 | ₩13,936 | ₩13,400 | ₩13,668 | -1.92% | 4천 |
|---|
| 2025.10.20 | ₩13,668 | ₩14,204 | ₩13,400 | ₩13,936 | +1.96% | 6.1천 |
|---|
| 2025.10.17 | ₩14,472 | ₩14,740 | ₩13,132 | ₩13,400 | -7.41% | 1.7만 |
|---|
| 2025.10.16 | ₩14,204 | ₩14,740 | ₩14,204 | ₩14,472 | +1.89% | 2.2만 |
|---|
| 2025.10.15 | ₩13,132 | ₩14,204 | ₩13,132 | ₩14,204 | +8.16% | 5만 |
|---|
| 2025.10.14 | ₩13,668 | ₩13,668 | ₩12,596 | ₩13,132 | -3.92% | 3.2만 |
|---|
| 2025.10.13 | ₩13,936 | ₩13,936 | ₩13,400 | ₩13,668 | -1.92% | 1.2만 |
|---|
| 2025.10.10 | ₩15,276 | ₩15,544 | ₩13,668 | ₩14,204 | -7.02% | 1.6만 |
|---|
