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 | ₩4,895 | ₩5,539 | ₩4,426 | ₩4,708 | -3.84% | 346만 |
| 2026.10.08 | ₩4,761 | ₩4,909 | ₩4,359 | ₩4,775 | +0.28% | 101.7만 |
| 2026.10.07 | ₩4,064 | ₩4,922 | ₩4,037 | ₩4,802 | +18.15% | 271.2만 |
| 2026.10.06 | ₩3,688 | ₩4,104 | ₩3,568 | ₩4,050 | +9.82% | 77.9만 |
| 2026.10.05 | ₩3,554 | ₩3,755 | ₩3,420 | ₩3,648 | +2.64% | 45.7만 |
| 2026.10.02 | ₩3,487 | ₩3,755 | ₩3,299 | ₩3,581 | +2.69% | 152.4만 |
| 2026.10.01 | ₩3,340 | ₩3,594 | ₩3,313 | ₩3,420 | +2.41% | 58.5만 |
| 2026.09.30 | ₩3,340 | ₩3,514 | ₩3,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,340 |
| 0.00% |
| 127.1만 |
| 2026.09.29 | ₩3,045 | ₩3,205 | ₩2,870 | ₩3,179 | +4.41% | 57.9만 |
|---|
| 2026.09.28 | ₩2,830 | ₩3,192 | ₩2,749 | ₩3,071 | +8.53% | 156.7만 |
|---|
| 2026.09.25 | ₩2,736 | ₩2,843 | ₩2,548 | ₩2,562 | -6.37% | 18.8만 |
|---|
| 2026.09.24 | ₩2,709 | ₩2,790 | ₩2,642 | ₩2,723 | +0.50% | 17.2만 |
|---|
| 2026.09.23 | ₩2,937 | ₩2,977 | ₩2,642 | ₩2,696 | -8.22% | 33만 |
|---|
| 2026.09.22 | ₩3,286 | ₩3,340 | ₩2,884 | ₩2,977 | -9.39% | 29.3만 |
|---|
| 2026.09.21 | ₩3,729 | ₩3,742 | ₩3,058 | ₩3,058 | -17.99% | 40.6만 |
|---|
| 2026.09.18 | ₩3,018 | ₩3,755 | ₩2,951 | ₩3,581 | +18.67% | 149.6만 |
|---|
| 2026.09.17 | ₩3,031 | ₩3,246 | ₩2,830 | ₩2,910 | -3.98% | 103.3만 |
|---|
| 2026.09.16 | ₩2,575 | ₩2,951 | ₩2,481 | ₩2,857 | +10.94% | 95.5만 |
|---|
| 2026.09.15 | ₩2,749 | ₩3,138 | ₩2,481 | ₩2,495 | -9.27% | 227.5만 |
|---|
| 2026.09.14 | ₩2,414 | ₩2,521 | ₩2,387 | ₩2,481 | +2.78% | 11.6만 |
|---|
| 2026.09.11 | ₩2,428 | ₩2,589 | ₩2,387 | ₩2,454 | +1.10% | 7.9만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,602 | ₩2,387 | ₩2,414 | -2.70% | 16.4만 |
|---|
| 2026.09.09 | ₩2,817 | ₩2,910 | ₩2,575 | ₩2,602 | -7.62% | 17.2만 |
|---|
| 2026.09.08 | ₩2,964 | ₩2,991 | ₩2,696 | ₩2,857 | -3.62% | 20.7만 |
|---|
| 2026.09.04 | ₩2,790 | ₩2,991 | ₩2,723 | ₩2,937 | +5.29% | 17.5만 |
|---|
| 2026.09.03 | ₩2,602 | ₩2,884 | ₩2,441 | ₩2,870 | +10.31% | 29만 |
|---|
| 2026.09.02 | ₩2,562 | ₩2,682 | ₩2,454 | ₩2,508 | -2.09% | 24.2만 |
|---|
| 2026.09.01 | ₩2,776 | ₩2,776 | ₩2,441 | ₩2,468 | -11.11% | 59.1만 |
|---|
| 2026.08.31 | ₩3,273 | ₩3,393 | ₩2,964 | ₩3,205 | -2.05% | 93.4만 |
|---|
| 2026.08.28 | ₩3,447 | ₩3,474 | ₩2,749 | ₩2,991 | -13.23% | 31.4만 |
|---|
| 2026.08.27 | ₩3,219 | ₩3,822 | ₩3,085 | ₩3,474 | +7.92% | 71.7만 |
|---|
| 2026.08.26 | ₩3,179 | ₩3,219 | ₩3,004 | ₩3,192 | +0.42% | 24.2만 |
|---|
| 2026.08.25 | ₩3,165 | ₩3,232 | ₩2,897 | ₩3,192 | +0.85% | 45.5만 |
|---|
| 2026.08.24 | ₩3,004 | ₩3,742 | ₩2,830 | ₩3,085 | +2.68% | 168.3만 |
|---|
| 2026.08.21 | ₩2,213 | ₩3,112 | ₩2,213 | ₩2,870 | +29.70% | 414.1만 |
|---|
| 2026.08.20 | ₩2,213 | ₩2,267 | ₩1,972 | ₩2,173 | -1.82% | 33.3만 |
|---|
| 2026.08.19 | ₩2,240 | ₩2,414 | ₩2,186 | ₩2,253 | +0.60% | 19.4만 |
|---|
| 2026.08.18 | ₩2,401 | ₩2,468 | ₩2,159 | ₩2,186 | -8.94% | 6.1만 |
|---|
| 2026.08.17 | ₩2,736 | ₩2,817 | ₩2,280 | ₩2,401 | -12.25% | 8.9만 |
|---|
| 2026.08.14 | ₩2,870 | ₩2,937 | ₩2,682 | ₩2,749 | -4.21% | 25.8만 |
|---|
| 2026.08.13 | ₩2,924 | ₩3,152 | ₩2,589 | ₩3,031 | +3.67% | 29.6만 |
|---|
| 2026.08.12 | ₩2,253 | ₩3,165 | ₩2,253 | ₩2,937 | +30.36% | 30.8만 |
|---|
| 2026.08.11 | ₩2,213 | ₩2,334 | ₩2,159 | ₩2,307 | +4.24% | 7.3만 |
|---|
| 2026.08.10 | ₩2,240 | ₩2,334 | ₩2,146 | ₩2,213 | -1.20% | 2.9만 |
|---|
| 2026.08.07 | ₩2,106 | ₩2,240 | ₩2,079 | ₩2,240 | +6.37% | 5.5만 |
|---|
| 2026.08.06 | ₩2,159 | ₩2,200 | ₩2,039 | ₩2,133 | -1.24% | 3.1만 |
|---|
| 2026.08.05 | ₩2,173 | ₩2,173 | ₩2,025 | ₩2,146 | -1.23% | 6.6만 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,226 | ₩2,039 | ₩2,200 | +3.80% | 5.8만 |
|---|
| 2026.08.03 | ₩1,945 | ₩2,226 | ₩1,918 | ₩2,159 | +11.03% | 11.1만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,025 | ₩1,851 | ₩1,878 | -7.28% | 8.4만 |
|---|
| 2026.07.30 | ₩2,106 | ₩2,133 | ₩1,824 | ₩1,918 | -8.92% | 15.7만 |
|---|
| 2026.07.29 | ₩2,253 | ₩2,253 | ₩1,985 | ₩2,092 | -7.14% | 9.5만 |
|---|
| 2026.07.28 | ₩2,280 | ₩2,307 | ₩2,159 | ₩2,280 | 0.00% | 10.7만 |
|---|
| 2026.07.27 | ₩2,374 | ₩2,374 | ₩2,173 | ₩2,280 | -3.95% | 5.2만 |
|---|
| 2026.07.24 | ₩2,481 | ₩2,495 | ₩2,173 | ₩2,267 | -8.65% | 12.6만 |
|---|
| 2026.07.23 | ₩2,535 | ₩2,535 | ₩2,280 | ₩2,454 | -3.17% | 23.6만 |
|---|
| 2026.07.22 | ₩2,387 | ₩2,696 | ₩2,387 | ₩2,602 | +8.99% | 45.1만 |
|---|
| 2026.07.21 | ₩2,468 | ₩2,575 | ₩2,146 | ₩2,361 | -4.35% | 14만 |
|---|
| 2026.07.20 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,414 | +5.88% | 4.2만 |
|---|
| 2026.07.17 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,414 | 0.00% | 6.4만 |
|---|
| 2026.07.16 | ₩2,548 | ₩2,817 | ₩2,414 | ₩2,414 | -5.26% | 11.5만 |
|---|
| 2026.07.15 | ₩2,817 | ₩2,817 | ₩2,682 | ₩2,682 | -4.76% | 2.4만 |
|---|
| 2026.07.14 | ₩2,682 | ₩2,817 | ₩2,682 | ₩2,682 | 0.00% | 4만 |
|---|
| 2026.07.13 | ₩2,817 | ₩2,951 | ₩2,682 | ₩2,682 | -4.76% | 4.5만 |
|---|
| 2026.07.10 | ₩2,817 | ₩2,951 | ₩2,682 | ₩2,817 | 0.00% | 5.5만 |
|---|
| 2026.07.09 | ₩2,682 | ₩3,085 | ₩2,682 | ₩3,085 | +15.00% | 3.6만 |
|---|
| 2026.07.08 | ₩2,951 | ₩3,085 | ₩2,817 | ₩2,951 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩3,085 | ₩3,219 | ₩2,682 | ₩3,085 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩2,951 | ₩3,085 | ₩2,817 | ₩3,085 | +4.55% | 7.9만 |
|---|
| 2026.07.02 | ₩2,817 | ₩3,085 | ₩2,682 | ₩2,817 | 0.00% | 9만 |
|---|
| 2026.07.01 | ₩2,682 | ₩2,951 | ₩2,682 | ₩2,817 | +5.00% | 22.2만 |
|---|
| 2026.06.30 | ₩2,682 | ₩2,817 | ₩2,548 | ₩2,682 | 0.00% | 9.8만 |
|---|
| 2026.06.29 | ₩2,682 | ₩2,682 | ₩2,548 | ₩2,682 | 0.00% | 12.1만 |
|---|
| 2026.06.26 | ₩2,548 | ₩2,817 | ₩2,548 | ₩2,682 | +5.26% | 8.8만 |
|---|
| 2026.06.25 | ₩2,951 | ₩3,085 | ₩2,682 | ₩2,817 | -4.55% | 14.2만 |
|---|
| 2026.06.24 | ₩2,817 | ₩3,219 | ₩2,817 | ₩3,085 | +9.52% | 15.2만 |
|---|
| 2026.06.23 | ₩2,817 | ₩3,353 | ₩2,817 | ₩3,219 | +14.29% | 23만 |
|---|
| 2026.06.22 | ₩3,219 | ₩3,487 | ₩2,817 | ₩3,085 | -4.17% | 192.8만 |
|---|
| 2026.06.18 | ₩4,292 | ₩4,426 | ₩2,548 | ₩2,548 | -40.63% | 48.8만 |
|---|
| 2026.06.17 | ₩4,158 | ₩4,560 | ₩4,024 | ₩4,292 | +3.23% | 2.1만 |
|---|
| 2026.06.16 | ₩4,024 | ₩4,426 | ₩4,024 | ₩4,292 | +6.67% | 3.4만 |
|---|
| 2026.06.15 | ₩4,024 | ₩4,426 | ₩4,024 | ₩4,158 | +3.33% | 7.3만 |
|---|
| 2026.06.12 | ₩3,890 | ₩4,158 | ₩3,755 | ₩3,755 | -3.45% | 5.8만 |
|---|
| 2026.06.11 | ₩4,158 | ₩4,158 | ₩3,890 | ₩3,890 | -6.45% | 6.7만 |
|---|
| 2026.06.10 | ₩4,024 | ₩4,292 | ₩4,024 | ₩4,158 | +3.33% | 3만 |
|---|
| 2026.06.09 | ₩4,694 | ₩4,694 | ₩3,890 | ₩4,292 | -8.57% | 16.6만 |
|---|
| 2026.06.08 | ₩4,292 | ₩4,694 | ₩4,158 | ₩4,426 | +3.12% | 20만 |
|---|
| 2026.06.05 | ₩5,365 | ₩5,365 | ₩4,024 | ₩4,426 | -17.50% | 12.5만 |
|---|
| 2026.06.04 | ₩5,365 | ₩5,633 | ₩5,231 | ₩5,633 | +5.00% | 3.3만 |
|---|
| 2026.06.03 | ₩5,499 | ₩5,633 | ₩5,097 | ₩5,499 | 0.00% | 6.5만 |
|---|
| 2026.06.02 | ₩5,365 | ₩5,767 | ₩5,365 | ₩5,633 | +5.00% | 6만 |
|---|
| 2026.06.01 | ₩5,901 | ₩6,170 | ₩5,231 | ₩5,633 | -4.55% | 10.3만 |
|---|
| 2026.05.29 | ₩6,035 | ₩6,304 | ₩5,499 | ₩5,901 | -2.22% | 15만 |
|---|
| 2026.05.28 | ₩5,767 | ₩6,170 | ₩5,499 | ₩5,767 | 0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩5,499 | ₩5,901 | ₩5,499 | ₩5,767 | +4.88% | 9.5만 |
|---|
| 2026.05.26 | ₩6,840 | ₩6,840 | ₩5,365 | ₩5,901 | -13.73% | 21.8만 |
|---|
| 2026.05.22 | ₩6,974 | ₩6,974 | ₩6,438 | ₩6,572 | -5.77% | 6.9만 |
|---|
| 2026.05.21 | ₩6,572 | ₩7,108 | ₩6,304 | ₩6,974 | +6.12% | 5.1만 |
|---|
| 2026.05.20 | ₩6,304 | ₩6,840 | ₩6,170 | ₩6,706 | +6.38% | 5.7만 |
|---|
| 2026.05.19 | ₩6,572 | ₩6,706 | ₩6,035 | ₩6,438 | -2.04% | 4.4만 |
|---|
| 2026.05.18 | ₩6,840 | ₩7,108 | ₩6,438 | ₩6,706 | -1.96% | 3.9만 |
|---|
| 2026.05.15 | ₩6,706 | ₩7,243 | ₩6,438 | ₩7,243 | +8.00% | 6.2만 |
|---|
| 2026.05.14 | ₩7,108 | ₩7,377 | ₩6,304 | ₩7,108 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩8,047 | ₩8,047 | ₩7,108 | ₩7,108 | -11.67% | 7.6만 |
|---|
| 2026.05.12 | ₩8,718 | ₩9,120 | ₩7,511 | ₩7,779 | -10.77% | 7.2만 |
|---|
| 2026.05.11 | ₩9,120 | ₩9,120 | ₩8,584 | ₩8,718 | -4.41% | 14.2만 |
|---|
| 2026.05.08 | ₩7,779 | ₩9,657 | ₩6,706 | ₩9,254 | +18.97% | 39.4만 |
|---|
| 2026.05.07 | ₩7,243 | ₩7,377 | ₩6,572 | ₩7,377 | +1.85% | 6.4만 |
|---|
| 2026.05.06 | ₩6,438 | ₩7,377 | ₩6,304 | ₩7,377 | +14.58% | 18.8만 |
|---|
| 2026.05.05 | ₩6,438 | ₩6,438 | ₩5,901 | ₩6,304 | -2.08% | 9.1만 |
|---|
| 2026.05.04 | ₩6,035 | ₩6,438 | ₩6,035 | ₩6,035 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩5,499 | ₩6,304 | ₩5,499 | ₩6,304 | +14.63% | 7.2만 |
|---|
| 2026.04.30 | ₩5,901 | ₩5,901 | ₩5,365 | ₩5,901 | 0.00% | 5.8만 |
|---|
| 2026.04.29 | ₩6,035 | ₩6,035 | ₩5,499 | ₩5,499 | -8.89% | 6.2만 |
|---|
| 2026.04.28 | ₩5,633 | ₩6,035 | ₩5,231 | ₩5,901 | +4.76% | 7.4만 |
|---|
| 2026.04.27 | ₩5,365 | ₩5,767 | ₩5,365 | ₩5,499 | +2.50% | 5.9만 |
|---|
| 2026.04.24 | ₩5,767 | ₩6,304 | ₩5,365 | ₩5,633 | -2.33% | 9.9만 |
|---|
| 2026.04.23 | ₩5,901 | ₩6,035 | ₩5,365 | ₩5,767 | -2.27% | 7.6만 |
|---|
| 2026.04.22 | ₩5,633 | ₩6,438 | ₩5,633 | ₩5,767 | +2.38% | 8.6만 |
|---|
| 2026.04.21 | ₩6,572 | ₩6,706 | ₩5,901 | ₩5,901 | -10.20% | 14만 |
|---|
| 2026.04.20 | ₩6,706 | ₩8,047 | ₩5,499 | ₩6,438 | -4.00% | 170만 |
|---|
| 2026.04.17 | ₩7,108 | ₩8,047 | ₩4,962 | ₩4,962 | -30.19% | 26.9만 |
|---|
| 2026.04.16 | ₩6,170 | ₩6,706 | ₩6,035 | ₩6,438 | +4.35% | 6.8만 |
|---|
| 2026.04.15 | ₩6,438 | ₩6,438 | ₩5,901 | ₩6,035 | -6.25% | 6.8만 |
|---|
| 2026.04.14 | ₩6,572 | ₩6,572 | ₩5,901 | ₩6,170 | -6.12% | 10.7만 |
|---|
| 2026.04.13 | ₩5,767 | ₩6,304 | ₩5,499 | ₩6,170 | +6.98% | 7.1만 |
|---|
| 2026.04.10 | ₩5,633 | ₩6,035 | ₩5,633 | ₩5,901 | +4.76% | 2.6만 |
|---|
| 2026.04.09 | ₩5,499 | ₩5,767 | ₩5,365 | ₩5,767 | +4.88% | 5.8만 |
|---|
| 2026.04.08 | ₩5,901 | ₩5,901 | ₩5,499 | ₩5,767 | -2.27% | 6만 |
|---|
| 2026.04.07 | ₩5,365 | ₩5,633 | ₩4,962 | ₩5,633 | +5.00% | 11.2만 |
|---|
| 2026.04.06 | ₩6,304 | ₩6,706 | ₩5,499 | ₩5,633 | -10.64% | 10.9만 |
|---|
| 2026.04.02 | ₩6,035 | ₩6,304 | ₩5,231 | ₩6,304 | +4.44% | 5.2만 |
|---|
| 2026.04.01 | ₩5,633 | ₩5,901 | ₩4,962 | ₩5,767 | +2.38% | 16만 |
|---|
| 2026.03.31 | ₩4,426 | ₩5,633 | ₩4,426 | ₩5,499 | +24.24% | 10.9만 |
|---|
| 2026.03.30 | ₩5,097 | ₩5,231 | ₩4,426 | ₩4,560 | -10.53% | 11.6만 |
|---|
| 2026.03.27 | ₩4,828 | ₩5,365 | ₩4,694 | ₩5,231 | +8.33% | 12.3만 |
|---|
| 2026.03.26 | ₩5,365 | ₩5,767 | ₩4,962 | ₩5,097 | -5.00% | 13.5만 |
|---|
| 2026.03.25 | ₩5,231 | ₩6,035 | ₩5,097 | ₩5,767 | +10.26% | 14.4만 |
|---|
| 2026.03.24 | ₩5,633 | ₩6,035 | ₩5,365 | ₩5,365 | -4.76% | 5.7만 |
|---|
| 2026.03.23 | ₩5,365 | ₩6,304 | ₩5,365 | ₩5,901 | +10.00% | 18.3만 |
|---|
| 2026.03.20 | ₩6,304 | ₩6,304 | ₩5,499 | ₩5,633 | -10.64% | 10.5만 |
|---|
| 2026.03.19 | ₩6,035 | ₩6,170 | ₩5,365 | ₩6,170 | +2.22% | 6.4만 |
|---|
| 2026.03.18 | ₩7,779 | ₩7,779 | ₩5,499 | ₩6,170 | -20.69% | 36만 |
|---|
| 2026.03.17 | ₩8,986 | ₩9,120 | ₩7,645 | ₩7,645 | -14.93% | 20.2만 |
|---|
| 2026.03.16 | ₩8,852 | ₩10,327 | ₩8,852 | ₩9,120 | +3.03% | 10.5만 |
|---|
| 2026.03.13 | ₩7,913 | ₩9,120 | ₩7,645 | ₩8,718 | +10.17% | 12.6만 |
|---|
| 2026.03.12 | ₩8,584 | ₩8,584 | ₩7,779 | ₩7,913 | -7.81% | 9.9만 |
|---|
| 2026.03.11 | ₩8,181 | ₩8,584 | ₩8,047 | ₩8,584 | +4.92% | 7.5만 |
|---|
| 2026.03.10 | ₩8,584 | ₩8,718 | ₩8,047 | ₩8,450 | -1.56% | 12.8만 |
|---|
| 2026.03.09 | ₩9,388 | ₩9,388 | ₩8,181 | ₩8,584 | -8.57% | 15.8만 |
|---|
| 2026.03.06 | ₩9,523 | ₩9,523 | ₩8,718 | ₩9,388 | -1.41% | 10.8만 |
|---|
| 2026.03.05 | ₩9,925 | ₩10,461 | ₩9,388 | ₩9,388 | -5.41% | 3.8만 |
|---|
| 2026.03.04 | ₩10,193 | ₩10,193 | ₩9,254 | ₩9,925 | -2.63% | 8.8만 |
|---|
| 2026.03.03 | ₩9,388 | ₩10,059 | ₩9,254 | ₩9,657 | +2.86% | 7.3만 |
|---|
| 2026.03.02 | ₩10,059 | ₩10,327 | ₩9,657 | ₩10,327 | +2.67% | 11만 |
|---|
| 2026.02.27 | ₩11,400 | ₩11,400 | ₩10,059 | ₩10,193 | -10.59% | 9.2만 |
|---|
| 2026.02.26 | ₩11,132 | ₩11,669 | ₩10,998 | ₩11,266 | +1.20% | 3.4만 |
|---|
| 2026.02.25 | ₩12,071 | ₩12,071 | ₩10,998 | ₩11,534 | -4.44% | 4.5만 |
|---|
| 2026.02.24 | ₩10,998 | ₩11,669 | ₩10,461 | ₩11,266 | +2.44% | 5.6만 |
|---|
| 2026.02.23 | ₩11,400 | ₩11,669 | ₩10,461 | ₩10,998 | -3.53% | 12.5만 |
|---|
| 2026.02.20 | ₩11,534 | ₩12,205 | ₩10,998 | ₩11,803 | +2.33% | 4만 |
|---|
| 2026.02.19 | ₩11,400 | ₩11,803 | ₩10,864 | ₩11,534 | +1.18% | 4.2만 |
|---|
| 2026.02.18 | ₩11,132 | ₩12,339 | ₩10,730 | ₩10,730 | -3.61% | 5.6만 |
|---|
| 2026.02.17 | ₩11,400 | ₩11,534 | ₩10,596 | ₩10,998 | -3.53% | 6.1만 |
|---|
| 2026.02.13 | ₩11,132 | ₩11,937 | ₩10,998 | ₩11,803 | +6.02% | 4.1만 |
|---|
| 2026.02.12 | ₩11,534 | ₩12,473 | ₩10,730 | ₩10,730 | -6.98% | 13.3만 |
|---|
| 2026.02.11 | ₩12,876 | ₩13,010 | ₩11,669 | ₩11,803 | -8.33% | 6.7만 |
|---|
| 2026.02.10 | ₩12,607 | ₩13,814 | ₩12,071 | ₩12,473 | -1.06% | 7만 |
|---|
| 2026.02.09 | ₩12,876 | ₩13,278 | ₩11,803 | ₩12,339 | -4.17% | 12.6만 |
|---|
| 2026.02.06 | ₩13,546 | ₩14,753 | ₩12,473 | ₩13,010 | -3.96% | 21.2만 |
|---|
| 2026.02.05 | ₩14,753 | ₩15,156 | ₩12,876 | ₩13,144 | -10.91% | 20.2만 |
|---|
| 2026.02.04 | ₩15,022 | ₩15,692 | ₩14,753 | ₩15,290 | +1.79% | 11.8만 |
|---|
| 2026.02.03 | ₩15,826 | ₩15,960 | ₩15,156 | ₩15,826 | 0.00% | 10.7만 |
|---|
| 2026.02.02 | ₩16,095 | ₩16,631 | ₩15,558 | ₩15,826 | -1.67% | 12.3만 |
|---|
| 2026.01.30 | ₩16,363 | ₩17,302 | ₩16,095 | ₩16,497 | +0.82% | 7.3만 |
|---|
| 2026.01.29 | ₩17,436 | ₩17,972 | ₩16,497 | ₩16,765 | -3.85% | 7.5만 |
|---|
| 2026.01.28 | ₩18,509 | ₩18,509 | ₩17,570 | ₩17,838 | -3.62% | 5.9만 |
|---|
| 2026.01.27 | ₩17,570 | ₩18,375 | ₩17,302 | ₩18,375 | +4.58% | 6.1만 |
|---|
| 2026.01.26 | ₩17,972 | ₩18,106 | ₩17,167 | ₩17,570 | -2.24% | 9만 |
|---|
| 2026.01.23 | ₩18,509 | ₩19,045 | ₩18,106 | ₩18,509 | 0.00% | 7.8만 |
|---|
| 2026.01.22 | ₩18,777 | ₩19,045 | ₩17,972 | ₩18,643 | -0.71% | 5.5만 |
|---|
| 2026.01.21 | ₩18,777 | ₩19,716 | ₩18,509 | ₩18,911 | +0.71% | 3.3만 |
|---|
| 2026.01.20 | ₩18,643 | ₩19,313 | ₩17,972 | ₩18,911 | +1.44% | 7만 |
|---|
| 2026.01.16 | ₩19,313 | ₩19,850 | ₩18,777 | ₩18,911 | -2.08% | 7.4만 |
|---|
| 2026.01.15 | ₩20,118 | ₩20,386 | ₩19,313 | ₩19,448 | -3.33% | 7.4만 |
|---|
| 2026.01.14 | ₩20,655 | ₩20,655 | ₩19,582 | ₩20,386 | -1.30% | 10만 |
|---|
| 2026.01.13 | ₩21,593 | ₩21,593 | ₩19,313 | ₩19,448 | -9.94% | 11.5만 |
|---|
| 2026.01.12 | ₩19,850 | ₩21,057 | ₩19,448 | ₩21,057 | +6.08% | 7.7만 |
|---|
| 2026.01.09 | ₩20,521 | ₩20,923 | ₩19,179 | ₩19,850 | -3.27% | 9.1만 |
|---|
| 2026.01.08 | ₩20,521 | ₩20,923 | ₩19,850 | ₩20,252 | -1.31% | 9.8만 |
|---|
| 2026.01.07 | ₩20,789 | ₩21,862 | ₩20,386 | ₩20,386 | -1.94% | 5.8만 |
|---|
| 2026.01.06 | ₩22,264 | ₩23,605 | ₩20,386 | ₩21,057 | -5.42% | 12.9만 |
|---|
| 2026.01.05 | ₩19,313 | ₩23,069 | ₩18,509 | ₩21,996 | +13.89% | 24.3만 |
|---|
| 2026.01.02 | ₩19,448 | ₩20,252 | ₩18,777 | ₩18,911 | -2.76% | 6.6만 |
|---|
| 2025.12.31 | ₩17,167 | ₩20,521 | ₩16,899 | ₩20,118 | +17.19% | 27만 |
|---|
| 2025.12.30 | ₩19,448 | ₩19,448 | ₩16,765 | ₩17,033 | -12.41% | 9만 |
|---|
| 2025.12.29 | ₩18,643 | ₩19,582 | ₩17,838 | ₩18,240 | -2.16% | 6.7만 |
|---|
| 2025.12.26 | ₩18,643 | ₩20,521 | ₩18,375 | ₩18,643 | 0.00% | 6.7만 |
|---|
| 2025.12.24 | ₩18,777 | ₩18,911 | ₩17,972 | ₩18,375 | -2.14% | 4.7만 |
|---|
| 2025.12.23 | ₩19,448 | ₩19,716 | ₩17,838 | ₩17,972 | -7.59% | 7.5만 |
|---|
| 2025.12.22 | ₩20,789 | ₩21,593 | ₩19,045 | ₩19,582 | -5.81% | 20.6만 |
|---|
| 2025.12.19 | ₩18,240 | ₩20,923 | ₩17,838 | ₩20,789 | +13.97% | 26.6만 |
|---|
| 2025.12.18 | ₩17,972 | ₩18,106 | ₩17,167 | ₩17,704 | -1.49% | 8.2만 |
|---|
| 2025.12.17 | ₩18,643 | ₩19,179 | ₩17,436 | ₩17,570 | -5.76% | 12만 |
|---|
| 2025.12.16 | ₩16,229 | ₩18,375 | ₩16,095 | ₩17,838 | +9.92% | 7.1만 |
|---|
| 2025.12.15 | ₩18,106 | ₩18,777 | ₩15,424 | ₩16,095 | -11.11% | 7.6만 |
|---|
| 2025.12.12 | ₩16,765 | ₩18,106 | ₩15,692 | ₩17,167 | +2.40% | 11만 |
|---|
| 2025.12.11 | ₩15,558 | ₩16,363 | ₩15,022 | ₩16,363 | +5.17% | 7.2만 |
|---|
| 2025.12.10 | ₩15,960 | ₩16,229 | ₩15,290 | ₩15,424 | -3.36% | 10.2만 |
|---|
| 2025.12.09 | ₩15,960 | ₩16,631 | ₩15,692 | ₩15,960 | 0.00% | 9.4만 |
|---|
| 2025.12.08 | ₩16,765 | ₩17,167 | ₩15,692 | ₩15,960 | -4.80% | 7.4만 |
|---|
| 2025.12.05 | ₩17,838 | ₩17,838 | ₩15,960 | ₩16,229 | -9.02% | 5.6만 |
|---|
| 2025.12.04 | ₩17,302 | ₩17,302 | ₩15,692 | ₩17,302 | 0.00% | 9.9만 |
|---|
| 2025.12.03 | ₩17,838 | ₩17,972 | ₩16,899 | ₩17,033 | -4.51% | 5.2만 |
|---|
| 2025.12.02 | ₩19,045 | ₩19,984 | ₩17,436 | ₩17,570 | -7.75% | 10.2만 |
|---|
| 2025.12.01 | ₩18,911 | ₩19,850 | ₩18,375 | ₩19,448 | +2.84% | 9.5만 |
|---|
| 2025.11.28 | ₩20,118 | ₩20,789 | ₩19,850 | ₩20,118 | 0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩18,509 | ₩19,716 | ₩18,240 | ₩19,582 | +5.80% | 4.5만 |
|---|
| 2025.11.25 | ₩18,777 | ₩18,777 | ₩17,972 | ₩18,777 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩17,972 | ₩18,777 | ₩17,570 | ₩18,777 | +4.48% | 5.5만 |
|---|
| 2025.11.21 | ₩18,643 | ₩18,643 | ₩15,558 | ₩17,302 | -7.19% | 12.8만 |
|---|
| 2025.11.20 | ₩18,777 | ₩19,716 | ₩18,106 | ₩18,106 | -3.57% | 9.5만 |
|---|
| 2025.11.19 | ₩20,252 | ₩20,789 | ₩17,838 | ₩18,106 | -10.60% | 10.1만 |
|---|
| 2025.11.18 | ₩21,459 | ₩21,459 | ₩17,838 | ₩20,655 | -3.75% | 18.4만 |
|---|
| 2025.11.17 | ₩23,471 | ₩28,165 | ₩20,655 | ₩21,862 | -6.86% | 7.8만 |
|---|
| 2025.11.14 | ₩20,453 | ₩21,862 | ₩20,453 | ₩20,588 | +0.66% | 12.1만 |
|---|
| 2025.11.13 | ₩22,465 | ₩22,801 | ₩21,057 | ₩21,459 | -4.48% | 9만 |
|---|
| 2025.11.12 | ₩23,136 | ₩23,672 | ₩22,063 | ₩22,197 | -4.06% | 10.3만 |
|---|
| 2025.11.11 | ₩24,008 | ₩24,008 | ₩22,465 | ₩22,801 | -5.03% | 7.1만 |
|---|
| 2025.11.10 | ₩24,477 | ₩25,014 | ₩23,806 | ₩23,874 | -2.47% | 9.7만 |
|---|
| 2025.11.07 | ₩23,069 | ₩23,538 | ₩22,197 | ₩23,471 | +1.74% | 9.1만 |
|---|
| 2025.11.06 | ₩24,142 | ₩24,276 | ₩22,801 | ₩22,935 | -5.00% | 11.6만 |
|---|
| 2025.11.05 | ₩23,538 | ₩24,678 | ₩22,801 | ₩23,806 | +1.14% | 10.5만 |
|---|
| 2025.11.04 | ₩24,745 | ₩25,148 | ₩22,734 | ₩23,136 | -6.50% | 9.5만 |
|---|
| 2025.11.03 | ₩25,818 | ₩26,355 | ₩24,879 | ₩25,014 | -3.12% | 14.2만 |
|---|
| 2025.10.31 | ₩26,221 | ₩27,092 | ₩26,221 | ₩26,891 | +2.56% | 6.2만 |
|---|
| 2025.10.30 | ₩26,690 | ₩27,227 | ₩25,617 | ₩25,684 | -3.77% | 8.3만 |
|---|
| 2025.10.29 | ₩27,361 | ₩27,696 | ₩26,556 | ₩26,690 | -2.45% | 3.7만 |
|---|
| 2025.10.28 | ₩27,562 | ₩28,232 | ₩27,160 | ₩27,160 | -1.46% | 5만 |
|---|
| 2025.10.27 | ₩29,037 | ₩29,104 | ₩27,227 | ₩27,562 | -5.08% | 10.3만 |
|---|
| 2025.10.24 | ₩28,635 | ₩28,970 | ₩28,232 | ₩28,300 | -1.17% | 6.3만 |
|---|
| 2025.10.23 | ₩27,495 | ₩28,232 | ₩27,495 | ₩28,031 | +1.95% | 4.1만 |
|---|
| 2025.10.22 | ₩28,300 | ₩28,635 | ₩27,227 | ₩27,495 | -2.84% | 5.2만 |
|---|
| 2025.10.21 | ₩29,238 | ₩29,440 | ₩27,964 | ₩28,970 | -0.92% | 5.9만 |
|---|
| 2025.10.20 | ₩29,171 | ₩30,244 | ₩28,702 | ₩29,104 | -0.23% | 9.8만 |
|---|
| 2025.10.17 | ₩27,227 | ₩27,897 | ₩26,958 | ₩27,763 | +1.97% | 7.1만 |
|---|
| 2025.10.16 | ₩29,305 | ₩30,378 | ₩27,495 | ₩27,897 | -4.81% | 9.5만 |
|---|
| 2025.10.15 | ₩29,842 | ₩30,177 | ₩28,501 | ₩29,305 | -1.80% | 7.3만 |
|---|
| 2025.10.14 | ₩28,501 | ₩30,043 | ₩27,763 | ₩29,305 | +2.82% | 7.5만 |
|---|
| 2025.10.13 | ₩29,708 | ₩29,976 | ₩28,702 | ₩29,372 | -1.13% | 8.7만 |
|---|
| 2025.10.10 | ₩31,116 | ₩32,055 | ₩28,300 | ₩28,903 | -7.11% | 12.7만 |
|---|