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 | ₩2,883 | ₩2,883 | ₩2,548 | ₩2,548 | -11.63% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩2,870 | ₩3,044 | ₩2,870 | ₩2,923 | +1.87% | 19.5만 |
| 2026.09.21–2026.09.25 | ₩3,057 | ₩3,057 | ₩2,883 | ₩2,896 | -5.26% | 17만 |
| 2026.09.14–2026.09.18 | ₩3,138 | ₩3,205 | ₩2,990 | ₩3,004 | -4.27% | 37만 |
| 2026.09.08–2026.09.11 | ₩3,030 | ₩3,178 | ₩2,896 | ₩3,124 | +3.10% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩4,586 | ₩4,586 | ₩2,990 | ₩2,990 | -34.80% | 2083.6만 |
| 2026.08.24–2026.08.28 | ₩4,492 | ₩4,613 | ₩4,345 | ₩4,559 | +1.49% | 8.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,572 |
| ₩4,800 |
| ₩4,465 |
| ₩4,465 |
| -2.35% |
| 20.7만 |
| 2026.08.10–2026.08.14 | ₩4,492 | ₩4,693 | ₩4,304 | ₩4,559 | +1.49% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,197 | ₩4,827 | ₩4,197 | ₩4,613 | +9.90% | 23.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,358 | ₩4,505 | ₩4,197 | ₩4,224 | -3.08% | 13만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,586 | ₩4,586 | ₩4,224 | ₩4,277 | -6.73% | 28.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,358 | ₩4,787 | ₩4,224 | ₩4,559 | +4.62% | 151.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,216 | ₩5,538 | ₩4,291 | ₩4,358 | -16.45% | 171.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,486 | ₩8,019 | ₩3,433 | ₩5,243 | +50.38% | 5883.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,103 | ₩4,720 | ₩3,473 | ₩3,687 | -10.13% | 2553.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,835 | ₩4,264 | ₩3,835 | ₩3,996 | +4.20% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,184 | ₩4,184 | ₩3,781 | ₩3,808 | -8.97% | 11.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,479 | ₩4,479 | ₩4,036 | ₩4,143 | -7.49% | 19.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,626 | ₩4,760 | ₩4,438 | ₩4,492 | -2.90% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,640 | ₩4,827 | ₩4,291 | ₩4,559 | -1.73% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,546 | ₩4,935 | ₩4,425 | ₩4,505 | -0.88% | 29.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,969 | ₩5,230 | ₩3,862 | ₩4,707 | +18.58% | 126.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,956 | ₩5,471 | ₩3,795 | ₩3,929 | -0.68% | 2790.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,023 | ₩4,237 | ₩3,848 | ₩3,902 | -3.00% | 11.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,050 | ₩4,345 | ₩3,902 | ₩4,076 | +0.66% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,170 | ₩4,331 | ₩3,889 | ₩3,915 | -6.11% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,304 | ₩4,304 | ₩3,956 | ₩4,117 | -4.36% | 13.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,291 | ₩4,546 | ₩4,170 | ₩4,210 | -1.87% | 17만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,800 | ₩4,975 | ₩4,224 | ₩4,251 | -11.45% | 26.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,793 | ₩5,913 | ₩4,733 | ₩4,827 | -16.67% | 54.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,047 | ₩13,945 | ₩5,699 | ₩6,101 | +0.89% | 4006만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,235 | ₩6,705 | ₩5,645 | ₩6,369 | +2.15% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,061 | ₩6,235 | ₩5,632 | ₩6,235 | +2.88% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,632 | ₩6,356 | ₩5,525 | ₩6,074 | +7.86% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,578 | ₩6,034 | ₩5,364 | ₩5,578 | 0.00% | 64.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,994 | ₩6,222 | ₩5,364 | ₩5,377 | -10.29% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,498 | ₩6,168 | ₩5,189 | ₩5,994 | +9.02% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,672 | ₩5,940 | ₩5,297 | ₩5,364 | -5.44% | 29.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,034 | ₩6,503 | ₩4,867 | ₩5,551 | -8.00% | 74.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,364 | ₩5,900 | ₩4,559 | ₩5,900 | +10.00% | 88만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,973 | ₩7,241 | ₩4,559 | ₩5,632 | -19.23% | 912.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,777 | ₩8,045 | ₩6,705 | ₩6,705 | -13.79% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,850 | ₩8,850 | ₩7,509 | ₩7,509 | -15.15% | 16.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,386 | ₩10,459 | ₩8,314 | ₩8,314 | -11.43% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,045 | ₩9,654 | ₩7,777 | ₩9,386 | +16.67% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,923 | ₩16,627 | ₩7,509 | ₩7,777 | -21.62% | 1879.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,264 | ₩11,264 | ₩9,654 | ₩9,923 | -11.90% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,995 | ₩11,532 | ₩10,995 | ₩10,995 | 0.00% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,141 | ₩13,141 | ₩11,264 | ₩11,264 | -14.29% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,677 | ₩14,214 | ₩12,336 | ₩12,336 | -9.80% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,945 | ₩14,750 | ₩12,604 | ₩13,409 | -3.85% | 13.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,286 | ₩15,554 | ₩13,677 | ₩14,214 | -7.02% | 1.6만 |
|---|
