시장 데이터를 불러오는 중
전체 종목
Cango Inc. Class A Ordinary Shares 과거 주가
Cango Inc. Class A Ordinary Shares · CANG · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cango Inc. Class A Ordinary Shares · CANG · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,891 | ₩5,534 | ₩4,422 | ₩4,703 | -3.84% | 346만 |
| 2026.10.08 | ₩4,757 | ₩4,904 | ₩4,355 | ₩4,770 | +0.28% | 101.7만 |
| 2026.10.07 | ₩4,060 | ₩4,918 | ₩4,033 | ₩4,797 | +18.15% | 271.2만 |
| 2026.10.06 | ₩3,685 | ₩4,100 | ₩3,564 | ₩4,047 | +9.82% | 77.9만 |
| 2026.10.05 | ₩3,551 | ₩3,752 | ₩3,417 | ₩3,645 | +2.64% | 45.7만 |
| 2026.10.02 | ₩3,484 | ₩3,752 | ₩3,296 | ₩3,578 | +2.69% | 152.4만 |
| 2026.10.01 | ₩3,337 | ₩3,591 | ₩3,310 | ₩3,417 | +2.41% | 58.5만 |
| 2026.09.30 | ₩3,337 | ₩3,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,337 |
| 0.00% |
| 127.1만 |
| 2026.09.29 | ₩3,042 | ₩3,203 | ₩2,868 | ₩3,176 | +4.41% | 57.9만 |
|---|
| 2026.09.28 | ₩2,827 | ₩3,189 | ₩2,747 | ₩3,069 | +8.53% | 156.7만 |
|---|
| 2026.09.25 | ₩2,734 | ₩2,841 | ₩2,546 | ₩2,559 | -6.37% | 18.8만 |
|---|
| 2026.09.24 | ₩2,707 | ₩2,787 | ₩2,640 | ₩2,720 | +0.50% | 17.2만 |
|---|
| 2026.09.23 | ₩2,935 | ₩2,975 | ₩2,640 | ₩2,693 | -8.22% | 33만 |
|---|
| 2026.09.22 | ₩3,283 | ₩3,337 | ₩2,881 | ₩2,975 | -9.39% | 29.3만 |
|---|
| 2026.09.21 | ₩3,725 | ₩3,739 | ₩3,055 | ₩3,055 | -17.99% | 40.6만 |
|---|
| 2026.09.18 | ₩3,015 | ₩3,752 | ₩2,948 | ₩3,578 | +18.67% | 149.6만 |
|---|
| 2026.09.17 | ₩3,028 | ₩3,243 | ₩2,827 | ₩2,908 | -3.98% | 103.3만 |
|---|
| 2026.09.16 | ₩2,573 | ₩2,948 | ₩2,479 | ₩2,854 | +10.94% | 95.5만 |
|---|
| 2026.09.15 | ₩2,747 | ₩3,136 | ₩2,479 | ₩2,492 | -9.27% | 227.5만 |
|---|
| 2026.09.14 | ₩2,412 | ₩2,519 | ₩2,385 | ₩2,479 | +2.78% | 11.6만 |
|---|
| 2026.09.11 | ₩2,425 | ₩2,586 | ₩2,385 | ₩2,452 | +1.10% | 7.9만 |
|---|
| 2026.09.10 | ₩2,479 | ₩2,600 | ₩2,385 | ₩2,412 | -2.70% | 16.4만 |
|---|
| 2026.09.09 | ₩2,814 | ₩2,908 | ₩2,573 | ₩2,600 | -7.62% | 17.2만 |
|---|
| 2026.09.08 | ₩2,961 | ₩2,988 | ₩2,693 | ₩2,854 | -3.62% | 20.7만 |
|---|
| 2026.09.04 | ₩2,787 | ₩2,988 | ₩2,720 | ₩2,935 | +5.29% | 17.5만 |
|---|
| 2026.09.03 | ₩2,600 | ₩2,881 | ₩2,439 | ₩2,868 | +10.31% | 29만 |
|---|
| 2026.09.02 | ₩2,559 | ₩2,680 | ₩2,452 | ₩2,506 | -2.09% | 24.2만 |
|---|
| 2026.09.01 | ₩2,774 | ₩2,774 | ₩2,439 | ₩2,466 | -11.11% | 59.1만 |
|---|
| 2026.08.31 | ₩3,270 | ₩3,390 | ₩2,961 | ₩3,203 | -2.05% | 93.4만 |
|---|
| 2026.08.28 | ₩3,444 | ₩3,471 | ₩2,747 | ₩2,988 | -13.23% | 31.4만 |
|---|
| 2026.08.27 | ₩3,216 | ₩3,819 | ₩3,082 | ₩3,471 | +7.92% | 71.7만 |
|---|
| 2026.08.26 | ₩3,176 | ₩3,216 | ₩3,002 | ₩3,189 | +0.42% | 24.2만 |
|---|
| 2026.08.25 | ₩3,162 | ₩3,229 | ₩2,894 | ₩3,189 | +0.85% | 45.5만 |
|---|
| 2026.08.24 | ₩3,002 | ₩3,739 | ₩2,827 | ₩3,082 | +2.68% | 168.3만 |
|---|
| 2026.08.21 | ₩2,211 | ₩3,109 | ₩2,211 | ₩2,868 | +29.70% | 414.1만 |
|---|
| 2026.08.20 | ₩2,211 | ₩2,265 | ₩1,970 | ₩2,171 | -1.82% | 33.3만 |
|---|
| 2026.08.19 | ₩2,238 | ₩2,412 | ₩2,184 | ₩2,251 | +0.60% | 19.4만 |
|---|
| 2026.08.18 | ₩2,399 | ₩2,466 | ₩2,157 | ₩2,184 | -8.94% | 6.1만 |
|---|
| 2026.08.17 | ₩2,734 | ₩2,814 | ₩2,278 | ₩2,399 | -12.25% | 8.9만 |
|---|
| 2026.08.14 | ₩2,868 | ₩2,935 | ₩2,680 | ₩2,747 | -4.21% | 25.8만 |
|---|
| 2026.08.13 | ₩2,921 | ₩3,149 | ₩2,586 | ₩3,028 | +3.67% | 29.6만 |
|---|
| 2026.08.12 | ₩2,251 | ₩3,162 | ₩2,251 | ₩2,935 | +30.36% | 30.8만 |
|---|
| 2026.08.11 | ₩2,211 | ₩2,332 | ₩2,157 | ₩2,305 | +4.24% | 7.3만 |
|---|
| 2026.08.10 | ₩2,238 | ₩2,332 | ₩2,144 | ₩2,211 | -1.20% | 2.9만 |
|---|
| 2026.08.07 | ₩2,104 | ₩2,238 | ₩2,077 | ₩2,238 | +6.37% | 5.5만 |
|---|
| 2026.08.06 | ₩2,157 | ₩2,198 | ₩2,037 | ₩2,131 | -1.24% | 3.1만 |
|---|
| 2026.08.05 | ₩2,171 | ₩2,171 | ₩2,023 | ₩2,144 | -1.23% | 6.6만 |
|---|
| 2026.08.04 | ₩2,117 | ₩2,224 | ₩2,037 | ₩2,198 | +3.80% | 5.8만 |
|---|
| 2026.08.03 | ₩1,943 | ₩2,224 | ₩1,916 | ₩2,157 | +11.03% | 11.1만 |
|---|
| 2026.07.31 | ₩2,023 | ₩2,023 | ₩1,849 | ₩1,876 | -7.28% | 8.4만 |
|---|
| 2026.07.30 | ₩2,104 | ₩2,131 | ₩1,822 | ₩1,916 | -8.92% | 15.7만 |
|---|
| 2026.07.29 | ₩2,251 | ₩2,251 | ₩1,983 | ₩2,090 | -7.14% | 9.5만 |
|---|
| 2026.07.28 | ₩2,278 | ₩2,305 | ₩2,157 | ₩2,278 | 0.00% | 10.7만 |
|---|
| 2026.07.27 | ₩2,372 | ₩2,372 | ₩2,171 | ₩2,278 | -3.95% | 5.2만 |
|---|
| 2026.07.24 | ₩2,479 | ₩2,492 | ₩2,171 | ₩2,265 | -8.65% | 12.6만 |
|---|
| 2026.07.23 | ₩2,533 | ₩2,533 | ₩2,278 | ₩2,452 | -3.17% | 23.6만 |
|---|
| 2026.07.22 | ₩2,385 | ₩2,693 | ₩2,385 | ₩2,600 | +8.99% | 45.1만 |
|---|
| 2026.07.21 | ₩2,466 | ₩2,573 | ₩2,144 | ₩2,358 | -4.35% | 14만 |
|---|
| 2026.07.20 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,412 | +5.88% | 4.2만 |
|---|
| 2026.07.17 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,412 | 0.00% | 6.4만 |
|---|
| 2026.07.16 | ₩2,546 | ₩2,814 | ₩2,412 | ₩2,412 | -5.26% | 11.5만 |
|---|
| 2026.07.15 | ₩2,814 | ₩2,814 | ₩2,680 | ₩2,680 | -4.76% | 2.4만 |
|---|
| 2026.07.14 | ₩2,680 | ₩2,814 | ₩2,680 | ₩2,680 | 0.00% | 4만 |
|---|
| 2026.07.13 | ₩2,814 | ₩2,948 | ₩2,680 | ₩2,680 | -4.76% | 4.5만 |
|---|
| 2026.07.10 | ₩2,814 | ₩2,948 | ₩2,680 | ₩2,814 | 0.00% | 5.5만 |
|---|
| 2026.07.09 | ₩2,680 | ₩3,082 | ₩2,680 | ₩3,082 | +15.00% | 3.6만 |
|---|
| 2026.07.08 | ₩2,948 | ₩3,082 | ₩2,814 | ₩2,948 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩3,082 | ₩3,216 | ₩2,680 | ₩3,082 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩2,948 | ₩3,082 | ₩2,814 | ₩3,082 | +4.55% | 7.9만 |
|---|
| 2026.07.02 | ₩2,814 | ₩3,082 | ₩2,680 | ₩2,814 | 0.00% | 9만 |
|---|
| 2026.07.01 | ₩2,680 | ₩2,948 | ₩2,680 | ₩2,814 | +5.00% | 22.2만 |
|---|
| 2026.06.30 | ₩2,680 | ₩2,814 | ₩2,546 | ₩2,680 | 0.00% | 9.8만 |
|---|
| 2026.06.29 | ₩2,680 | ₩2,680 | ₩2,546 | ₩2,680 | 0.00% | 12.1만 |
|---|
| 2026.06.26 | ₩2,546 | ₩2,814 | ₩2,546 | ₩2,680 | +5.26% | 8.8만 |
|---|
| 2026.06.25 | ₩2,948 | ₩3,082 | ₩2,680 | ₩2,814 | -4.55% | 14.2만 |
|---|
| 2026.06.24 | ₩2,814 | ₩3,216 | ₩2,814 | ₩3,082 | +9.52% | 15.2만 |
|---|
| 2026.06.23 | ₩2,814 | ₩3,350 | ₩2,814 | ₩3,216 | +14.29% | 23만 |
|---|
| 2026.06.22 | ₩3,216 | ₩3,484 | ₩2,814 | ₩3,082 | -4.17% | 192.8만 |
|---|
| 2026.06.18 | ₩4,288 | ₩4,422 | ₩2,546 | ₩2,546 | -40.63% | 48.8만 |
|---|
| 2026.06.17 | ₩4,154 | ₩4,556 | ₩4,020 | ₩4,288 | +3.23% | 2.1만 |
|---|
| 2026.06.16 | ₩4,020 | ₩4,422 | ₩4,020 | ₩4,288 | +6.67% | 3.4만 |
|---|
| 2026.06.15 | ₩4,020 | ₩4,422 | ₩4,020 | ₩4,154 | +3.33% | 7.3만 |
|---|
| 2026.06.12 | ₩3,886 | ₩4,154 | ₩3,752 | ₩3,752 | -3.45% | 5.8만 |
|---|
| 2026.06.11 | ₩4,154 | ₩4,154 | ₩3,886 | ₩3,886 | -6.45% | 6.7만 |
|---|
| 2026.06.10 | ₩4,020 | ₩4,288 | ₩4,020 | ₩4,154 | +3.33% | 3만 |
|---|
| 2026.06.09 | ₩4,690 | ₩4,690 | ₩3,886 | ₩4,288 | -8.57% | 16.6만 |
|---|
| 2026.06.08 | ₩4,288 | ₩4,690 | ₩4,154 | ₩4,422 | +3.12% | 20만 |
|---|
| 2026.06.05 | ₩5,360 | ₩5,360 | ₩4,020 | ₩4,422 | -17.50% | 12.5만 |
|---|
| 2026.06.04 | ₩5,360 | ₩5,628 | ₩5,226 | ₩5,628 | +5.00% | 3.3만 |
|---|
| 2026.06.03 | ₩5,494 | ₩5,628 | ₩5,092 | ₩5,494 | 0.00% | 6.5만 |
|---|
| 2026.06.02 | ₩5,360 | ₩5,762 | ₩5,360 | ₩5,628 | +5.00% | 6만 |
|---|
| 2026.06.01 | ₩5,896 | ₩6,164 | ₩5,226 | ₩5,628 | -4.55% | 10.3만 |
|---|
| 2026.05.29 | ₩6,030 | ₩6,298 | ₩5,494 | ₩5,896 | -2.22% | 15만 |
|---|
| 2026.05.28 | ₩5,762 | ₩6,164 | ₩5,494 | ₩5,762 | 0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩5,494 | ₩5,896 | ₩5,494 | ₩5,762 | +4.88% | 9.5만 |
|---|
| 2026.05.26 | ₩6,834 | ₩6,834 | ₩5,360 | ₩5,896 | -13.73% | 21.8만 |
|---|
| 2026.05.22 | ₩6,968 | ₩6,968 | ₩6,432 | ₩6,566 | -5.77% | 6.9만 |
|---|
| 2026.05.21 | ₩6,566 | ₩7,102 | ₩6,298 | ₩6,968 | +6.12% | 5.1만 |
|---|
| 2026.05.20 | ₩6,298 | ₩6,834 | ₩6,164 | ₩6,700 | +6.38% | 5.7만 |
|---|
| 2026.05.19 | ₩6,566 | ₩6,700 | ₩6,030 | ₩6,432 | -2.04% | 4.4만 |
|---|
| 2026.05.18 | ₩6,834 | ₩7,102 | ₩6,432 | ₩6,700 | -1.96% | 3.9만 |
|---|
| 2026.05.15 | ₩6,700 | ₩7,236 | ₩6,432 | ₩7,236 | +8.00% | 6.2만 |
|---|
| 2026.05.14 | ₩7,102 | ₩7,370 | ₩6,298 | ₩7,102 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩8,040 | ₩8,040 | ₩7,102 | ₩7,102 | -11.67% | 7.6만 |
|---|
| 2026.05.12 | ₩8,710 | ₩9,112 | ₩7,504 | ₩7,772 | -10.77% | 7.2만 |
|---|
| 2026.05.11 | ₩9,112 | ₩9,112 | ₩8,576 | ₩8,710 | -4.41% | 14.2만 |
|---|
| 2026.05.08 | ₩7,772 | ₩9,648 | ₩6,700 | ₩9,246 | +18.97% | 39.4만 |
|---|
| 2026.05.07 | ₩7,236 | ₩7,370 | ₩6,566 | ₩7,370 | +1.85% | 6.4만 |
|---|
| 2026.05.06 | ₩6,432 | ₩7,370 | ₩6,298 | ₩7,370 | +14.58% | 18.8만 |
|---|
| 2026.05.05 | ₩6,432 | ₩6,432 | ₩5,896 | ₩6,298 | -2.08% | 9.1만 |
|---|
| 2026.05.04 | ₩6,030 | ₩6,432 | ₩6,030 | ₩6,030 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩5,494 | ₩6,298 | ₩5,494 | ₩6,298 | +14.63% | 7.2만 |
|---|
| 2026.04.30 | ₩5,896 | ₩5,896 | ₩5,360 | ₩5,896 | 0.00% | 5.8만 |
|---|
| 2026.04.29 | ₩6,030 | ₩6,030 | ₩5,494 | ₩5,494 | -8.89% | 6.2만 |
|---|
| 2026.04.28 | ₩5,628 | ₩6,030 | ₩5,226 | ₩5,896 | +4.76% | 7.4만 |
|---|
| 2026.04.27 | ₩5,360 | ₩5,762 | ₩5,360 | ₩5,494 | +2.50% | 5.9만 |
|---|
| 2026.04.24 | ₩5,762 | ₩6,298 | ₩5,360 | ₩5,628 | -2.33% | 9.9만 |
|---|
| 2026.04.23 | ₩5,896 | ₩6,030 | ₩5,360 | ₩5,762 | -2.27% | 7.6만 |
|---|
| 2026.04.22 | ₩5,628 | ₩6,432 | ₩5,628 | ₩5,762 | +2.38% | 8.6만 |
|---|
| 2026.04.21 | ₩6,566 | ₩6,700 | ₩5,896 | ₩5,896 | -10.20% | 14만 |
|---|
| 2026.04.20 | ₩6,700 | ₩8,040 | ₩5,494 | ₩6,432 | -4.00% | 170만 |
|---|
| 2026.04.17 | ₩7,102 | ₩8,040 | ₩4,958 | ₩4,958 | -30.19% | 26.9만 |
|---|
| 2026.04.16 | ₩6,164 | ₩6,700 | ₩6,030 | ₩6,432 | +4.35% | 6.8만 |
|---|
| 2026.04.15 | ₩6,432 | ₩6,432 | ₩5,896 | ₩6,030 | -6.25% | 6.8만 |
|---|
| 2026.04.14 | ₩6,566 | ₩6,566 | ₩5,896 | ₩6,164 | -6.12% | 10.7만 |
|---|
| 2026.04.13 | ₩5,762 | ₩6,298 | ₩5,494 | ₩6,164 | +6.98% | 7.1만 |
|---|
| 2026.04.10 | ₩5,628 | ₩6,030 | ₩5,628 | ₩5,896 | +4.76% | 2.6만 |
|---|
| 2026.04.09 | ₩5,494 | ₩5,762 | ₩5,360 | ₩5,762 | +4.88% | 5.8만 |
|---|
| 2026.04.08 | ₩5,896 | ₩5,896 | ₩5,494 | ₩5,762 | -2.27% | 6만 |
|---|
| 2026.04.07 | ₩5,360 | ₩5,628 | ₩4,958 | ₩5,628 | +5.00% | 11.2만 |
|---|
| 2026.04.06 | ₩6,298 | ₩6,700 | ₩5,494 | ₩5,628 | -10.64% | 10.9만 |
|---|
| 2026.04.02 | ₩6,030 | ₩6,298 | ₩5,226 | ₩6,298 | +4.44% | 5.2만 |
|---|
| 2026.04.01 | ₩5,628 | ₩5,896 | ₩4,958 | ₩5,762 | +2.38% | 16만 |
|---|
| 2026.03.31 | ₩4,422 | ₩5,628 | ₩4,422 | ₩5,494 | +24.24% | 10.9만 |
|---|
| 2026.03.30 | ₩5,092 | ₩5,226 | ₩4,422 | ₩4,556 | -10.53% | 11.6만 |
|---|
| 2026.03.27 | ₩4,824 | ₩5,360 | ₩4,690 | ₩5,226 | +8.33% | 12.3만 |
|---|
| 2026.03.26 | ₩5,360 | ₩5,762 | ₩4,958 | ₩5,092 | -5.00% | 13.5만 |
|---|
| 2026.03.25 | ₩5,226 | ₩6,030 | ₩5,092 | ₩5,762 | +10.26% | 14.4만 |
|---|
| 2026.03.24 | ₩5,628 | ₩6,030 | ₩5,360 | ₩5,360 | -4.76% | 5.7만 |
|---|
| 2026.03.23 | ₩5,360 | ₩6,298 | ₩5,360 | ₩5,896 | +10.00% | 18.3만 |
|---|
| 2026.03.20 | ₩6,298 | ₩6,298 | ₩5,494 | ₩5,628 | -10.64% | 10.5만 |
|---|
| 2026.03.19 | ₩6,030 | ₩6,164 | ₩5,360 | ₩6,164 | +2.22% | 6.4만 |
|---|
| 2026.03.18 | ₩7,772 | ₩7,772 | ₩5,494 | ₩6,164 | -20.69% | 36만 |
|---|
| 2026.03.17 | ₩8,978 | ₩9,112 | ₩7,638 | ₩7,638 | -14.93% | 20.2만 |
|---|
| 2026.03.16 | ₩8,844 | ₩10,318 | ₩8,844 | ₩9,112 | +3.03% | 10.5만 |
|---|
| 2026.03.13 | ₩7,906 | ₩9,112 | ₩7,638 | ₩8,710 | +10.17% | 12.6만 |
|---|
| 2026.03.12 | ₩8,576 | ₩8,576 | ₩7,772 | ₩7,906 | -7.81% | 9.9만 |
|---|
| 2026.03.11 | ₩8,174 | ₩8,576 | ₩8,040 | ₩8,576 | +4.92% | 7.5만 |
|---|
| 2026.03.10 | ₩8,576 | ₩8,710 | ₩8,040 | ₩8,442 | -1.56% | 12.8만 |
|---|
| 2026.03.09 | ₩9,380 | ₩9,380 | ₩8,174 | ₩8,576 | -8.57% | 15.8만 |
|---|
| 2026.03.06 | ₩9,514 | ₩9,514 | ₩8,710 | ₩9,380 | -1.41% | 10.8만 |
|---|
| 2026.03.05 | ₩9,916 | ₩10,452 | ₩9,380 | ₩9,380 | -5.41% | 3.8만 |
|---|
| 2026.03.04 | ₩10,184 | ₩10,184 | ₩9,246 | ₩9,916 | -2.63% | 8.8만 |
|---|
| 2026.03.03 | ₩9,380 | ₩10,050 | ₩9,246 | ₩9,648 | +2.86% | 7.3만 |
|---|
| 2026.03.02 | ₩10,050 | ₩10,318 | ₩9,648 | ₩10,318 | +2.67% | 11만 |
|---|
| 2026.02.27 | ₩11,390 | ₩11,390 | ₩10,050 | ₩10,184 | -10.59% | 9.2만 |
|---|
| 2026.02.26 | ₩11,122 | ₩11,658 | ₩10,988 | ₩11,256 | +1.20% | 3.4만 |
|---|
| 2026.02.25 | ₩12,060 | ₩12,060 | ₩10,988 | ₩11,524 | -4.44% | 4.5만 |
|---|
| 2026.02.24 | ₩10,988 | ₩11,658 | ₩10,452 | ₩11,256 | +2.44% | 5.6만 |
|---|
| 2026.02.23 | ₩11,390 | ₩11,658 | ₩10,452 | ₩10,988 | -3.53% | 12.5만 |
|---|
| 2026.02.20 | ₩11,524 | ₩12,194 | ₩10,988 | ₩11,792 | +2.33% | 4만 |
|---|
| 2026.02.19 | ₩11,390 | ₩11,792 | ₩10,854 | ₩11,524 | +1.18% | 4.2만 |
|---|
| 2026.02.18 | ₩11,122 | ₩12,328 | ₩10,720 | ₩10,720 | -3.61% | 5.6만 |
|---|
| 2026.02.17 | ₩11,390 | ₩11,524 | ₩10,586 | ₩10,988 | -3.53% | 6.1만 |
|---|
| 2026.02.13 | ₩11,122 | ₩11,926 | ₩10,988 | ₩11,792 | +6.02% | 4.1만 |
|---|
| 2026.02.12 | ₩11,524 | ₩12,462 | ₩10,720 | ₩10,720 | -6.98% | 13.3만 |
|---|
| 2026.02.11 | ₩12,864 | ₩12,998 | ₩11,658 | ₩11,792 | -8.33% | 6.7만 |
|---|
| 2026.02.10 | ₩12,596 | ₩13,802 | ₩12,060 | ₩12,462 | -1.06% | 7만 |
|---|
| 2026.02.09 | ₩12,864 | ₩13,266 | ₩11,792 | ₩12,328 | -4.17% | 12.6만 |
|---|
| 2026.02.06 | ₩13,534 | ₩14,740 | ₩12,462 | ₩12,998 | -3.96% | 21.2만 |
|---|
| 2026.02.05 | ₩14,740 | ₩15,142 | ₩12,864 | ₩13,132 | -10.91% | 20.2만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,678 | ₩14,740 | ₩15,276 | +1.79% | 11.8만 |
|---|
| 2026.02.03 | ₩15,812 | ₩15,946 | ₩15,142 | ₩15,812 | 0.00% | 10.7만 |
|---|
| 2026.02.02 | ₩16,080 | ₩16,616 | ₩15,544 | ₩15,812 | -1.67% | 12.3만 |
|---|
| 2026.01.30 | ₩16,348 | ₩17,286 | ₩16,080 | ₩16,482 | +0.82% | 7.3만 |
|---|
| 2026.01.29 | ₩17,420 | ₩17,956 | ₩16,482 | ₩16,750 | -3.85% | 7.5만 |
|---|
| 2026.01.28 | ₩18,492 | ₩18,492 | ₩17,554 | ₩17,822 | -3.62% | 5.9만 |
|---|
| 2026.01.27 | ₩17,554 | ₩18,358 | ₩17,286 | ₩18,358 | +4.58% | 6.1만 |
|---|
| 2026.01.26 | ₩17,956 | ₩18,090 | ₩17,152 | ₩17,554 | -2.24% | 9만 |
|---|
| 2026.01.23 | ₩18,492 | ₩19,028 | ₩18,090 | ₩18,492 | 0.00% | 7.8만 |
|---|
| 2026.01.22 | ₩18,760 | ₩19,028 | ₩17,956 | ₩18,626 | -0.71% | 5.5만 |
|---|
| 2026.01.21 | ₩18,760 | ₩19,698 | ₩18,492 | ₩18,894 | +0.71% | 3.3만 |
|---|
| 2026.01.20 | ₩18,626 | ₩19,296 | ₩17,956 | ₩18,894 | +1.44% | 7만 |
|---|
| 2026.01.16 | ₩19,296 | ₩19,832 | ₩18,760 | ₩18,894 | -2.08% | 7.4만 |
|---|
| 2026.01.15 | ₩20,100 | ₩20,368 | ₩19,296 | ₩19,430 | -3.33% | 7.4만 |
|---|
| 2026.01.14 | ₩20,636 | ₩20,636 | ₩19,564 | ₩20,368 | -1.30% | 10만 |
|---|
| 2026.01.13 | ₩21,574 | ₩21,574 | ₩19,296 | ₩19,430 | -9.94% | 11.5만 |
|---|
| 2026.01.12 | ₩19,832 | ₩21,038 | ₩19,430 | ₩21,038 | +6.08% | 7.7만 |
|---|
| 2026.01.09 | ₩20,502 | ₩20,904 | ₩19,162 | ₩19,832 | -3.27% | 9.1만 |
|---|
| 2026.01.08 | ₩20,502 | ₩20,904 | ₩19,832 | ₩20,234 | -1.31% | 9.8만 |
|---|
| 2026.01.07 | ₩20,770 | ₩21,842 | ₩20,368 | ₩20,368 | -1.94% | 5.8만 |
|---|
| 2026.01.06 | ₩22,244 | ₩23,584 | ₩20,368 | ₩21,038 | -5.42% | 12.9만 |
|---|
| 2026.01.05 | ₩19,296 | ₩23,048 | ₩18,492 | ₩21,976 | +13.89% | 24.3만 |
|---|
| 2026.01.02 | ₩19,430 | ₩20,234 | ₩18,760 | ₩18,894 | -2.76% | 6.6만 |
|---|
| 2025.12.31 | ₩17,152 | ₩20,502 | ₩16,884 | ₩20,100 | +17.19% | 27만 |
|---|
| 2025.12.30 | ₩19,430 | ₩19,430 | ₩16,750 | ₩17,018 | -12.41% | 9만 |
|---|
| 2025.12.29 | ₩18,626 | ₩19,564 | ₩17,822 | ₩18,224 | -2.16% | 6.7만 |
|---|
| 2025.12.26 | ₩18,626 | ₩20,502 | ₩18,358 | ₩18,626 | 0.00% | 6.7만 |
|---|
| 2025.12.24 | ₩18,760 | ₩18,894 | ₩17,956 | ₩18,358 | -2.14% | 4.7만 |
|---|
| 2025.12.23 | ₩19,430 | ₩19,698 | ₩17,822 | ₩17,956 | -7.59% | 7.5만 |
|---|
| 2025.12.22 | ₩20,770 | ₩21,574 | ₩19,028 | ₩19,564 | -5.81% | 20.6만 |
|---|
| 2025.12.19 | ₩18,224 | ₩20,904 | ₩17,822 | ₩20,770 | +13.97% | 26.6만 |
|---|
| 2025.12.18 | ₩17,956 | ₩18,090 | ₩17,152 | ₩17,688 | -1.49% | 8.2만 |
|---|
| 2025.12.17 | ₩18,626 | ₩19,162 | ₩17,420 | ₩17,554 | -5.76% | 12만 |
|---|
| 2025.12.16 | ₩16,214 | ₩18,358 | ₩16,080 | ₩17,822 | +9.92% | 7.1만 |
|---|
| 2025.12.15 | ₩18,090 | ₩18,760 | ₩15,410 | ₩16,080 | -11.11% | 7.6만 |
|---|
| 2025.12.12 | ₩16,750 | ₩18,090 | ₩15,678 | ₩17,152 | +2.40% | 11만 |
|---|
| 2025.12.11 | ₩15,544 | ₩16,348 | ₩15,008 | ₩16,348 | +5.17% | 7.2만 |
|---|
| 2025.12.10 | ₩15,946 | ₩16,214 | ₩15,276 | ₩15,410 | -3.36% | 10.2만 |
|---|
| 2025.12.09 | ₩15,946 | ₩16,616 | ₩15,678 | ₩15,946 | 0.00% | 9.4만 |
|---|
| 2025.12.08 | ₩16,750 | ₩17,152 | ₩15,678 | ₩15,946 | -4.80% | 7.4만 |
|---|
| 2025.12.05 | ₩17,822 | ₩17,822 | ₩15,946 | ₩16,214 | -9.02% | 5.6만 |
|---|
| 2025.12.04 | ₩17,286 | ₩17,286 | ₩15,678 | ₩17,286 | 0.00% | 9.9만 |
|---|
| 2025.12.03 | ₩17,822 | ₩17,956 | ₩16,884 | ₩17,018 | -4.51% | 5.2만 |
|---|
| 2025.12.02 | ₩19,028 | ₩19,966 | ₩17,420 | ₩17,554 | -7.75% | 10.2만 |
|---|
| 2025.12.01 | ₩18,894 | ₩19,832 | ₩18,358 | ₩19,430 | +2.84% | 9.5만 |
|---|
| 2025.11.28 | ₩20,100 | ₩20,770 | ₩19,832 | ₩20,100 | 0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩18,492 | ₩19,698 | ₩18,224 | ₩19,564 | +5.80% | 4.5만 |
|---|
| 2025.11.25 | ₩18,760 | ₩18,760 | ₩17,956 | ₩18,760 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩17,956 | ₩18,760 | ₩17,554 | ₩18,760 | +4.48% | 5.5만 |
|---|
| 2025.11.21 | ₩18,626 | ₩18,626 | ₩15,544 | ₩17,286 | -7.19% | 12.8만 |
|---|
| 2025.11.20 | ₩18,760 | ₩19,698 | ₩18,090 | ₩18,090 | -3.57% | 9.5만 |
|---|
| 2025.11.19 | ₩20,234 | ₩20,770 | ₩17,822 | ₩18,090 | -10.60% | 10.1만 |
|---|
| 2025.11.18 | ₩21,440 | ₩21,440 | ₩17,822 | ₩20,636 | -3.75% | 18.4만 |
|---|
| 2025.11.17 | ₩23,450 | ₩28,140 | ₩20,636 | ₩21,842 | -6.86% | 7.8만 |
|---|
| 2025.11.14 | ₩20,435 | ₩21,842 | ₩20,435 | ₩20,569 | +0.66% | 12.1만 |
|---|
| 2025.11.13 | ₩22,445 | ₩22,780 | ₩21,038 | ₩21,440 | -4.48% | 9만 |
|---|
| 2025.11.12 | ₩23,115 | ₩23,651 | ₩22,043 | ₩22,177 | -4.06% | 10.3만 |
|---|
| 2025.11.11 | ₩23,986 | ₩23,986 | ₩22,445 | ₩22,780 | -5.03% | 7.1만 |
|---|
| 2025.11.10 | ₩24,455 | ₩24,991 | ₩23,785 | ₩23,852 | -2.47% | 9.7만 |
|---|
| 2025.11.07 | ₩23,048 | ₩23,517 | ₩22,177 | ₩23,450 | +1.74% | 9.1만 |
|---|
| 2025.11.06 | ₩24,120 | ₩24,254 | ₩22,780 | ₩22,914 | -5.00% | 11.6만 |
|---|
| 2025.11.05 | ₩23,517 | ₩24,656 | ₩22,780 | ₩23,785 | +1.14% | 10.5만 |
|---|
| 2025.11.04 | ₩24,723 | ₩25,125 | ₩22,713 | ₩23,115 | -6.50% | 9.5만 |
|---|
| 2025.11.03 | ₩25,795 | ₩26,331 | ₩24,857 | ₩24,991 | -3.12% | 14.2만 |
|---|
| 2025.10.31 | ₩26,197 | ₩27,068 | ₩26,197 | ₩26,867 | +2.56% | 6.2만 |
|---|
| 2025.10.30 | ₩26,666 | ₩27,202 | ₩25,594 | ₩25,661 | -3.77% | 8.3만 |
|---|
| 2025.10.29 | ₩27,336 | ₩27,671 | ₩26,532 | ₩26,666 | -2.45% | 3.7만 |
|---|
| 2025.10.28 | ₩27,537 | ₩28,207 | ₩27,135 | ₩27,135 | -1.46% | 5만 |
|---|
| 2025.10.27 | ₩29,011 | ₩29,078 | ₩27,202 | ₩27,537 | -5.08% | 10.3만 |
|---|
| 2025.10.24 | ₩28,609 | ₩28,944 | ₩28,207 | ₩28,274 | -1.17% | 6.3만 |
|---|
| 2025.10.23 | ₩27,470 | ₩28,207 | ₩27,470 | ₩28,006 | +1.95% | 4.1만 |
|---|
| 2025.10.22 | ₩28,274 | ₩28,609 | ₩27,202 | ₩27,470 | -2.84% | 5.2만 |
|---|
| 2025.10.21 | ₩29,212 | ₩29,413 | ₩27,939 | ₩28,944 | -0.92% | 5.9만 |
|---|
| 2025.10.20 | ₩29,145 | ₩30,217 | ₩28,676 | ₩29,078 | -0.23% | 9.8만 |
|---|
| 2025.10.17 | ₩27,202 | ₩27,872 | ₩26,934 | ₩27,738 | +1.97% | 7.1만 |
|---|
| 2025.10.16 | ₩29,279 | ₩30,351 | ₩27,470 | ₩27,872 | -4.81% | 9.5만 |
|---|
| 2025.10.15 | ₩29,815 | ₩30,150 | ₩28,475 | ₩29,279 | -1.80% | 7.3만 |
|---|
| 2025.10.14 | ₩28,475 | ₩30,016 | ₩27,738 | ₩29,279 | +2.82% | 7.5만 |
|---|
| 2025.10.13 | ₩29,681 | ₩29,949 | ₩28,676 | ₩29,346 | -1.13% | 8.7만 |
|---|
| 2025.10.10 | ₩31,088 | ₩32,026 | ₩28,274 | ₩28,877 | -7.11% | 12.7만 |
|---|