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 | ₩4,880 | ₩5,522 | ₩4,412 | ₩4,693 | -3.84% | 346만 |
| 2026.10.08 | ₩4,746 | ₩4,893 | ₩4,345 | ₩4,760 | +0.28% | 101.7만 |
| 2026.10.07 | ₩4,051 | ₩4,907 | ₩4,024 | ₩4,786 | +18.15% | 271.2만 |
| 2026.10.06 | ₩3,677 | ₩4,091 | ₩3,556 | ₩4,038 | +9.82% | 77.9만 |
| 2026.10.05 | ₩3,543 | ₩3,744 | ₩3,409 | ₩3,637 | +2.64% | 45.7만 |
| 2026.10.02 | ₩3,476 | ₩3,744 | ₩3,289 | ₩3,570 | +2.69% | 152.4만 |
| 2026.10.01 | ₩3,329 | ₩3,583 | ₩3,302 | ₩3,409 | +2.41% | 58.5만 |
| 2026.09.30 | ₩3,329 | ₩3,503 | ₩3,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,329 |
| 0.00% |
| 127.1만 |
| 2026.09.29 | ₩3,035 | ₩3,195 | ₩2,861 | ₩3,169 | +4.41% | 57.9만 |
|---|
| 2026.09.28 | ₩2,821 | ₩3,182 | ₩2,741 | ₩3,062 | +8.53% | 156.7만 |
|---|
| 2026.09.25 | ₩2,727 | ₩2,834 | ₩2,540 | ₩2,554 | -6.37% | 18.8만 |
|---|
| 2026.09.24 | ₩2,701 | ₩2,781 | ₩2,634 | ₩2,714 | +0.50% | 17.2만 |
|---|
| 2026.09.23 | ₩2,928 | ₩2,968 | ₩2,634 | ₩2,687 | -8.22% | 33만 |
|---|
| 2026.09.22 | ₩3,276 | ₩3,329 | ₩2,875 | ₩2,968 | -9.39% | 29.3만 |
|---|
| 2026.09.21 | ₩3,717 | ₩3,730 | ₩3,048 | ₩3,048 | -17.99% | 40.6만 |
|---|
| 2026.09.18 | ₩3,008 | ₩3,744 | ₩2,941 | ₩3,570 | +18.67% | 149.6만 |
|---|
| 2026.09.17 | ₩3,022 | ₩3,235 | ₩2,821 | ₩2,901 | -3.98% | 103.3만 |
|---|
| 2026.09.16 | ₩2,567 | ₩2,941 | ₩2,473 | ₩2,848 | +10.94% | 95.5만 |
|---|
| 2026.09.15 | ₩2,741 | ₩3,129 | ₩2,473 | ₩2,487 | -9.27% | 227.5만 |
|---|
| 2026.09.14 | ₩2,407 | ₩2,514 | ₩2,380 | ₩2,473 | +2.78% | 11.6만 |
|---|
| 2026.09.11 | ₩2,420 | ₩2,580 | ₩2,380 | ₩2,447 | +1.10% | 7.9만 |
|---|
| 2026.09.10 | ₩2,473 | ₩2,594 | ₩2,380 | ₩2,407 | -2.70% | 16.4만 |
|---|
| 2026.09.09 | ₩2,808 | ₩2,901 | ₩2,567 | ₩2,594 | -7.62% | 17.2만 |
|---|
| 2026.09.08 | ₩2,955 | ₩2,981 | ₩2,687 | ₩2,848 | -3.62% | 20.7만 |
|---|
| 2026.09.04 | ₩2,781 | ₩2,981 | ₩2,714 | ₩2,928 | +5.29% | 17.5만 |
|---|
| 2026.09.03 | ₩2,594 | ₩2,875 | ₩2,433 | ₩2,861 | +10.31% | 29만 |
|---|
| 2026.09.02 | ₩2,554 | ₩2,674 | ₩2,447 | ₩2,500 | -2.09% | 24.2만 |
|---|
| 2026.09.01 | ₩2,768 | ₩2,768 | ₩2,433 | ₩2,460 | -11.11% | 59.1만 |
|---|
| 2026.08.31 | ₩3,262 | ₩3,383 | ₩2,955 | ₩3,195 | -2.05% | 93.4만 |
|---|
| 2026.08.28 | ₩3,436 | ₩3,463 | ₩2,741 | ₩2,981 | -13.23% | 31.4만 |
|---|
| 2026.08.27 | ₩3,209 | ₩3,810 | ₩3,075 | ₩3,463 | +7.92% | 71.7만 |
|---|
| 2026.08.26 | ₩3,169 | ₩3,209 | ₩2,995 | ₩3,182 | +0.42% | 24.2만 |
|---|
| 2026.08.25 | ₩3,155 | ₩3,222 | ₩2,888 | ₩3,182 | +0.85% | 45.5만 |
|---|
| 2026.08.24 | ₩2,995 | ₩3,730 | ₩2,821 | ₩3,075 | +2.68% | 168.3만 |
|---|
| 2026.08.21 | ₩2,206 | ₩3,102 | ₩2,206 | ₩2,861 | +29.70% | 414.1만 |
|---|
| 2026.08.20 | ₩2,206 | ₩2,259 | ₩1,965 | ₩2,166 | -1.82% | 33.3만 |
|---|
| 2026.08.19 | ₩2,233 | ₩2,407 | ₩2,179 | ₩2,246 | +0.60% | 19.4만 |
|---|
| 2026.08.18 | ₩2,393 | ₩2,460 | ₩2,153 | ₩2,179 | -8.94% | 6.1만 |
|---|
| 2026.08.17 | ₩2,727 | ₩2,808 | ₩2,273 | ₩2,393 | -12.25% | 8.9만 |
|---|
| 2026.08.14 | ₩2,861 | ₩2,928 | ₩2,674 | ₩2,741 | -4.21% | 25.8만 |
|---|
| 2026.08.13 | ₩2,915 | ₩3,142 | ₩2,580 | ₩3,022 | +3.67% | 29.6만 |
|---|
| 2026.08.12 | ₩2,246 | ₩3,155 | ₩2,246 | ₩2,928 | +30.36% | 30.8만 |
|---|
| 2026.08.11 | ₩2,206 | ₩2,326 | ₩2,153 | ₩2,300 | +4.24% | 7.3만 |
|---|
| 2026.08.10 | ₩2,233 | ₩2,326 | ₩2,139 | ₩2,206 | -1.20% | 2.9만 |
|---|
| 2026.08.07 | ₩2,099 | ₩2,233 | ₩2,072 | ₩2,233 | +6.37% | 5.5만 |
|---|
| 2026.08.06 | ₩2,153 | ₩2,193 | ₩2,032 | ₩2,126 | -1.24% | 3.1만 |
|---|
| 2026.08.05 | ₩2,166 | ₩2,166 | ₩2,019 | ₩2,139 | -1.23% | 6.6만 |
|---|
| 2026.08.04 | ₩2,112 | ₩2,219 | ₩2,032 | ₩2,193 | +3.80% | 5.8만 |
|---|
| 2026.08.03 | ₩1,939 | ₩2,219 | ₩1,912 | ₩2,153 | +11.03% | 11.1만 |
|---|
| 2026.07.31 | ₩2,019 | ₩2,019 | ₩1,845 | ₩1,872 | -7.28% | 8.4만 |
|---|
| 2026.07.30 | ₩2,099 | ₩2,126 | ₩1,818 | ₩1,912 | -8.92% | 15.7만 |
|---|
| 2026.07.29 | ₩2,246 | ₩2,246 | ₩1,979 | ₩2,086 | -7.14% | 9.5만 |
|---|
| 2026.07.28 | ₩2,273 | ₩2,300 | ₩2,153 | ₩2,273 | 0.00% | 10.7만 |
|---|
| 2026.07.27 | ₩2,366 | ₩2,366 | ₩2,166 | ₩2,273 | -3.95% | 5.2만 |
|---|
| 2026.07.24 | ₩2,473 | ₩2,487 | ₩2,166 | ₩2,259 | -8.65% | 12.6만 |
|---|
| 2026.07.23 | ₩2,527 | ₩2,527 | ₩2,273 | ₩2,447 | -3.17% | 23.6만 |
|---|
| 2026.07.22 | ₩2,380 | ₩2,687 | ₩2,380 | ₩2,594 | +8.99% | 45.1만 |
|---|
| 2026.07.21 | ₩2,460 | ₩2,567 | ₩2,139 | ₩2,353 | -4.35% | 14만 |
|---|
| 2026.07.20 | ₩2,273 | ₩2,407 | ₩2,273 | ₩2,407 | +5.88% | 4.2만 |
|---|
| 2026.07.17 | ₩2,407 | ₩2,407 | ₩2,273 | ₩2,407 | 0.00% | 6.4만 |
|---|
| 2026.07.16 | ₩2,540 | ₩2,808 | ₩2,407 | ₩2,407 | -5.26% | 11.5만 |
|---|
| 2026.07.15 | ₩2,808 | ₩2,808 | ₩2,674 | ₩2,674 | -4.76% | 2.4만 |
|---|
| 2026.07.14 | ₩2,674 | ₩2,808 | ₩2,674 | ₩2,674 | 0.00% | 4만 |
|---|
| 2026.07.13 | ₩2,808 | ₩2,941 | ₩2,674 | ₩2,674 | -4.76% | 4.5만 |
|---|
| 2026.07.10 | ₩2,808 | ₩2,941 | ₩2,674 | ₩2,808 | 0.00% | 5.5만 |
|---|
| 2026.07.09 | ₩2,674 | ₩3,075 | ₩2,674 | ₩3,075 | +15.00% | 3.6만 |
|---|
| 2026.07.08 | ₩2,941 | ₩3,075 | ₩2,808 | ₩2,941 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩3,075 | ₩3,209 | ₩2,674 | ₩3,075 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩2,941 | ₩3,075 | ₩2,808 | ₩3,075 | +4.55% | 7.9만 |
|---|
| 2026.07.02 | ₩2,808 | ₩3,075 | ₩2,674 | ₩2,808 | 0.00% | 9만 |
|---|
| 2026.07.01 | ₩2,674 | ₩2,941 | ₩2,674 | ₩2,808 | +5.00% | 22.2만 |
|---|
| 2026.06.30 | ₩2,674 | ₩2,808 | ₩2,540 | ₩2,674 | 0.00% | 9.8만 |
|---|
| 2026.06.29 | ₩2,674 | ₩2,674 | ₩2,540 | ₩2,674 | 0.00% | 12.1만 |
|---|
| 2026.06.26 | ₩2,540 | ₩2,808 | ₩2,540 | ₩2,674 | +5.26% | 8.8만 |
|---|
| 2026.06.25 | ₩2,941 | ₩3,075 | ₩2,674 | ₩2,808 | -4.55% | 14.2만 |
|---|
| 2026.06.24 | ₩2,808 | ₩3,209 | ₩2,808 | ₩3,075 | +9.52% | 15.2만 |
|---|
| 2026.06.23 | ₩2,808 | ₩3,342 | ₩2,808 | ₩3,209 | +14.29% | 23만 |
|---|
| 2026.06.22 | ₩3,209 | ₩3,476 | ₩2,808 | ₩3,075 | -4.17% | 192.8만 |
|---|
| 2026.06.18 | ₩4,278 | ₩4,412 | ₩2,540 | ₩2,540 | -40.63% | 48.8만 |
|---|
| 2026.06.17 | ₩4,145 | ₩4,546 | ₩4,011 | ₩4,278 | +3.23% | 2.1만 |
|---|
| 2026.06.16 | ₩4,011 | ₩4,412 | ₩4,011 | ₩4,278 | +6.67% | 3.4만 |
|---|
| 2026.06.15 | ₩4,011 | ₩4,412 | ₩4,011 | ₩4,145 | +3.33% | 7.3만 |
|---|
| 2026.06.12 | ₩3,877 | ₩4,145 | ₩3,744 | ₩3,744 | -3.45% | 5.8만 |
|---|
| 2026.06.11 | ₩4,145 | ₩4,145 | ₩3,877 | ₩3,877 | -6.45% | 6.7만 |
|---|
| 2026.06.10 | ₩4,011 | ₩4,278 | ₩4,011 | ₩4,145 | +3.33% | 3만 |
|---|
| 2026.06.09 | ₩4,679 | ₩4,679 | ₩3,877 | ₩4,278 | -8.57% | 16.6만 |
|---|
| 2026.06.08 | ₩4,278 | ₩4,679 | ₩4,145 | ₩4,412 | +3.12% | 20만 |
|---|
| 2026.06.05 | ₩5,348 | ₩5,348 | ₩4,011 | ₩4,412 | -17.50% | 12.5만 |
|---|
| 2026.06.04 | ₩5,348 | ₩5,615 | ₩5,214 | ₩5,615 | +5.00% | 3.3만 |
|---|
| 2026.06.03 | ₩5,482 | ₩5,615 | ₩5,081 | ₩5,482 | 0.00% | 6.5만 |
|---|
| 2026.06.02 | ₩5,348 | ₩5,749 | ₩5,348 | ₩5,615 | +5.00% | 6만 |
|---|
| 2026.06.01 | ₩5,883 | ₩6,150 | ₩5,214 | ₩5,615 | -4.55% | 10.3만 |
|---|
| 2026.05.29 | ₩6,016 | ₩6,284 | ₩5,482 | ₩5,883 | -2.22% | 15만 |
|---|
| 2026.05.28 | ₩5,749 | ₩6,150 | ₩5,482 | ₩5,749 | 0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩5,482 | ₩5,883 | ₩5,482 | ₩5,749 | +4.88% | 9.5만 |
|---|
| 2026.05.26 | ₩6,819 | ₩6,819 | ₩5,348 | ₩5,883 | -13.73% | 21.8만 |
|---|
| 2026.05.22 | ₩6,952 | ₩6,952 | ₩6,418 | ₩6,551 | -5.77% | 6.9만 |
|---|
| 2026.05.21 | ₩6,551 | ₩7,086 | ₩6,284 | ₩6,952 | +6.12% | 5.1만 |
|---|
| 2026.05.20 | ₩6,284 | ₩6,819 | ₩6,150 | ₩6,685 | +6.38% | 5.7만 |
|---|
| 2026.05.19 | ₩6,551 | ₩6,685 | ₩6,016 | ₩6,418 | -2.04% | 4.4만 |
|---|
| 2026.05.18 | ₩6,819 | ₩7,086 | ₩6,418 | ₩6,685 | -1.96% | 3.9만 |
|---|
| 2026.05.15 | ₩6,685 | ₩7,220 | ₩6,418 | ₩7,220 | +8.00% | 6.2만 |
|---|
| 2026.05.14 | ₩7,086 | ₩7,353 | ₩6,284 | ₩7,086 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩8,022 | ₩8,022 | ₩7,086 | ₩7,086 | -11.67% | 7.6만 |
|---|
| 2026.05.12 | ₩8,690 | ₩9,091 | ₩7,487 | ₩7,754 | -10.77% | 7.2만 |
|---|
| 2026.05.11 | ₩9,091 | ₩9,091 | ₩8,557 | ₩8,690 | -4.41% | 14.2만 |
|---|
| 2026.05.08 | ₩7,754 | ₩9,626 | ₩6,685 | ₩9,225 | +18.97% | 39.4만 |
|---|
| 2026.05.07 | ₩7,220 | ₩7,353 | ₩6,551 | ₩7,353 | +1.85% | 6.4만 |
|---|
| 2026.05.06 | ₩6,418 | ₩7,353 | ₩6,284 | ₩7,353 | +14.58% | 18.8만 |
|---|
| 2026.05.05 | ₩6,418 | ₩6,418 | ₩5,883 | ₩6,284 | -2.08% | 9.1만 |
|---|
| 2026.05.04 | ₩6,016 | ₩6,418 | ₩6,016 | ₩6,016 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩5,482 | ₩6,284 | ₩5,482 | ₩6,284 | +14.63% | 7.2만 |
|---|
| 2026.04.30 | ₩5,883 | ₩5,883 | ₩5,348 | ₩5,883 | 0.00% | 5.8만 |
|---|
| 2026.04.29 | ₩6,016 | ₩6,016 | ₩5,482 | ₩5,482 | -8.89% | 6.2만 |
|---|
| 2026.04.28 | ₩5,615 | ₩6,016 | ₩5,214 | ₩5,883 | +4.76% | 7.4만 |
|---|
| 2026.04.27 | ₩5,348 | ₩5,749 | ₩5,348 | ₩5,482 | +2.50% | 5.9만 |
|---|
| 2026.04.24 | ₩5,749 | ₩6,284 | ₩5,348 | ₩5,615 | -2.33% | 9.9만 |
|---|
| 2026.04.23 | ₩5,883 | ₩6,016 | ₩5,348 | ₩5,749 | -2.27% | 7.6만 |
|---|
| 2026.04.22 | ₩5,615 | ₩6,418 | ₩5,615 | ₩5,749 | +2.38% | 8.6만 |
|---|
| 2026.04.21 | ₩6,551 | ₩6,685 | ₩5,883 | ₩5,883 | -10.20% | 14만 |
|---|
| 2026.04.20 | ₩6,685 | ₩8,022 | ₩5,482 | ₩6,418 | -4.00% | 170만 |
|---|
| 2026.04.17 | ₩7,086 | ₩8,022 | ₩4,947 | ₩4,947 | -30.19% | 26.9만 |
|---|
| 2026.04.16 | ₩6,150 | ₩6,685 | ₩6,016 | ₩6,418 | +4.35% | 6.8만 |
|---|
| 2026.04.15 | ₩6,418 | ₩6,418 | ₩5,883 | ₩6,016 | -6.25% | 6.8만 |
|---|
| 2026.04.14 | ₩6,551 | ₩6,551 | ₩5,883 | ₩6,150 | -6.12% | 10.7만 |
|---|
| 2026.04.13 | ₩5,749 | ₩6,284 | ₩5,482 | ₩6,150 | +6.98% | 7.1만 |
|---|
| 2026.04.10 | ₩5,615 | ₩6,016 | ₩5,615 | ₩5,883 | +4.76% | 2.6만 |
|---|
| 2026.04.09 | ₩5,482 | ₩5,749 | ₩5,348 | ₩5,749 | +4.88% | 5.8만 |
|---|
| 2026.04.08 | ₩5,883 | ₩5,883 | ₩5,482 | ₩5,749 | -2.27% | 6만 |
|---|
| 2026.04.07 | ₩5,348 | ₩5,615 | ₩4,947 | ₩5,615 | +5.00% | 11.2만 |
|---|
| 2026.04.06 | ₩6,284 | ₩6,685 | ₩5,482 | ₩5,615 | -10.64% | 10.9만 |
|---|
| 2026.04.02 | ₩6,016 | ₩6,284 | ₩5,214 | ₩6,284 | +4.44% | 5.2만 |
|---|
| 2026.04.01 | ₩5,615 | ₩5,883 | ₩4,947 | ₩5,749 | +2.38% | 16만 |
|---|
| 2026.03.31 | ₩4,412 | ₩5,615 | ₩4,412 | ₩5,482 | +24.24% | 10.9만 |
|---|
| 2026.03.30 | ₩5,081 | ₩5,214 | ₩4,412 | ₩4,546 | -10.53% | 11.6만 |
|---|
| 2026.03.27 | ₩4,813 | ₩5,348 | ₩4,679 | ₩5,214 | +8.33% | 12.3만 |
|---|
| 2026.03.26 | ₩5,348 | ₩5,749 | ₩4,947 | ₩5,081 | -5.00% | 13.5만 |
|---|
| 2026.03.25 | ₩5,214 | ₩6,016 | ₩5,081 | ₩5,749 | +10.26% | 14.4만 |
|---|
| 2026.03.24 | ₩5,615 | ₩6,016 | ₩5,348 | ₩5,348 | -4.76% | 5.7만 |
|---|
| 2026.03.23 | ₩5,348 | ₩6,284 | ₩5,348 | ₩5,883 | +10.00% | 18.3만 |
|---|
| 2026.03.20 | ₩6,284 | ₩6,284 | ₩5,482 | ₩5,615 | -10.64% | 10.5만 |
|---|
| 2026.03.19 | ₩6,016 | ₩6,150 | ₩5,348 | ₩6,150 | +2.22% | 6.4만 |
|---|
| 2026.03.18 | ₩7,754 | ₩7,754 | ₩5,482 | ₩6,150 | -20.69% | 36만 |
|---|
| 2026.03.17 | ₩8,958 | ₩9,091 | ₩7,621 | ₩7,621 | -14.93% | 20.2만 |
|---|
| 2026.03.16 | ₩8,824 | ₩10,295 | ₩8,824 | ₩9,091 | +3.03% | 10.5만 |
|---|
| 2026.03.13 | ₩7,888 | ₩9,091 | ₩7,621 | ₩8,690 | +10.17% | 12.6만 |
|---|
| 2026.03.12 | ₩8,557 | ₩8,557 | ₩7,754 | ₩7,888 | -7.81% | 9.9만 |
|---|
| 2026.03.11 | ₩8,156 | ₩8,557 | ₩8,022 | ₩8,557 | +4.92% | 7.5만 |
|---|
| 2026.03.10 | ₩8,557 | ₩8,690 | ₩8,022 | ₩8,423 | -1.56% | 12.8만 |
|---|
| 2026.03.09 | ₩9,359 | ₩9,359 | ₩8,156 | ₩8,557 | -8.57% | 15.8만 |
|---|
| 2026.03.06 | ₩9,493 | ₩9,493 | ₩8,690 | ₩9,359 | -1.41% | 10.8만 |
|---|
| 2026.03.05 | ₩9,894 | ₩10,428 | ₩9,359 | ₩9,359 | -5.41% | 3.8만 |
|---|
| 2026.03.04 | ₩10,161 | ₩10,161 | ₩9,225 | ₩9,894 | -2.63% | 8.8만 |
|---|
| 2026.03.03 | ₩9,359 | ₩10,027 | ₩9,225 | ₩9,626 | +2.86% | 7.3만 |
|---|
| 2026.03.02 | ₩10,027 | ₩10,295 | ₩9,626 | ₩10,295 | +2.67% | 11만 |
|---|
| 2026.02.27 | ₩11,364 | ₩11,364 | ₩10,027 | ₩10,161 | -10.59% | 9.2만 |
|---|
| 2026.02.26 | ₩11,097 | ₩11,632 | ₩10,963 | ₩11,231 | +1.20% | 3.4만 |
|---|
| 2026.02.25 | ₩12,033 | ₩12,033 | ₩10,963 | ₩11,498 | -4.44% | 4.5만 |
|---|
| 2026.02.24 | ₩10,963 | ₩11,632 | ₩10,428 | ₩11,231 | +2.44% | 5.6만 |
|---|
| 2026.02.23 | ₩11,364 | ₩11,632 | ₩10,428 | ₩10,963 | -3.53% | 12.5만 |
|---|
| 2026.02.20 | ₩11,498 | ₩12,167 | ₩10,963 | ₩11,765 | +2.33% | 4만 |
|---|
| 2026.02.19 | ₩11,364 | ₩11,765 | ₩10,830 | ₩11,498 | +1.18% | 4.2만 |
|---|
| 2026.02.18 | ₩11,097 | ₩12,300 | ₩10,696 | ₩10,696 | -3.61% | 5.6만 |
|---|
| 2026.02.17 | ₩11,364 | ₩11,498 | ₩10,562 | ₩10,963 | -3.53% | 6.1만 |
|---|
| 2026.02.13 | ₩11,097 | ₩11,899 | ₩10,963 | ₩11,765 | +6.02% | 4.1만 |
|---|
| 2026.02.12 | ₩11,498 | ₩12,434 | ₩10,696 | ₩10,696 | -6.98% | 13.3만 |
|---|
| 2026.02.11 | ₩12,835 | ₩12,969 | ₩11,632 | ₩11,765 | -8.33% | 6.7만 |
|---|
| 2026.02.10 | ₩12,568 | ₩13,771 | ₩12,033 | ₩12,434 | -1.06% | 7만 |
|---|
| 2026.02.09 | ₩12,835 | ₩13,236 | ₩11,765 | ₩12,300 | -4.17% | 12.6만 |
|---|
| 2026.02.06 | ₩13,503 | ₩14,707 | ₩12,434 | ₩12,969 | -3.96% | 21.2만 |
|---|
| 2026.02.05 | ₩14,707 | ₩15,108 | ₩12,835 | ₩13,102 | -10.91% | 20.2만 |
|---|
| 2026.02.04 | ₩14,974 | ₩15,643 | ₩14,707 | ₩15,242 | +1.79% | 11.8만 |
|---|
| 2026.02.03 | ₩15,776 | ₩15,910 | ₩15,108 | ₩15,776 | 0.00% | 10.7만 |
|---|
| 2026.02.02 | ₩16,044 | ₩16,579 | ₩15,509 | ₩15,776 | -1.67% | 12.3만 |
|---|
| 2026.01.30 | ₩16,311 | ₩17,247 | ₩16,044 | ₩16,445 | +0.82% | 7.3만 |
|---|
| 2026.01.29 | ₩17,381 | ₩17,916 | ₩16,445 | ₩16,712 | -3.85% | 7.5만 |
|---|
| 2026.01.28 | ₩18,450 | ₩18,450 | ₩17,514 | ₩17,782 | -3.62% | 5.9만 |
|---|
| 2026.01.27 | ₩17,514 | ₩18,317 | ₩17,247 | ₩18,317 | +4.58% | 6.1만 |
|---|
| 2026.01.26 | ₩17,916 | ₩18,049 | ₩17,113 | ₩17,514 | -2.24% | 9만 |
|---|
| 2026.01.23 | ₩18,450 | ₩18,985 | ₩18,049 | ₩18,450 | 0.00% | 7.8만 |
|---|
| 2026.01.22 | ₩18,718 | ₩18,985 | ₩17,916 | ₩18,584 | -0.71% | 5.5만 |
|---|
| 2026.01.21 | ₩18,718 | ₩19,654 | ₩18,450 | ₩18,851 | +0.71% | 3.3만 |
|---|
| 2026.01.20 | ₩18,584 | ₩19,253 | ₩17,916 | ₩18,851 | +1.44% | 7만 |
|---|
| 2026.01.16 | ₩19,253 | ₩19,787 | ₩18,718 | ₩18,851 | -2.08% | 7.4만 |
|---|
| 2026.01.15 | ₩20,055 | ₩20,322 | ₩19,253 | ₩19,386 | -3.33% | 7.4만 |
|---|
| 2026.01.14 | ₩20,589 | ₩20,589 | ₩19,520 | ₩20,322 | -1.30% | 10만 |
|---|
| 2026.01.13 | ₩21,525 | ₩21,525 | ₩19,253 | ₩19,386 | -9.94% | 11.5만 |
|---|
| 2026.01.12 | ₩19,787 | ₩20,991 | ₩19,386 | ₩20,991 | +6.08% | 7.7만 |
|---|
| 2026.01.09 | ₩20,456 | ₩20,857 | ₩19,119 | ₩19,787 | -3.27% | 9.1만 |
|---|
| 2026.01.08 | ₩20,456 | ₩20,857 | ₩19,787 | ₩20,188 | -1.31% | 9.8만 |
|---|
| 2026.01.07 | ₩20,723 | ₩21,793 | ₩20,322 | ₩20,322 | -1.94% | 5.8만 |
|---|
| 2026.01.06 | ₩22,194 | ₩23,531 | ₩20,322 | ₩20,991 | -5.42% | 12.9만 |
|---|
| 2026.01.05 | ₩19,253 | ₩22,996 | ₩18,450 | ₩21,926 | +13.89% | 24.3만 |
|---|
| 2026.01.02 | ₩19,386 | ₩20,188 | ₩18,718 | ₩18,851 | -2.76% | 6.6만 |
|---|
| 2025.12.31 | ₩17,113 | ₩20,456 | ₩16,846 | ₩20,055 | +17.19% | 27만 |
|---|
| 2025.12.30 | ₩19,386 | ₩19,386 | ₩16,712 | ₩16,980 | -12.41% | 9만 |
|---|
| 2025.12.29 | ₩18,584 | ₩19,520 | ₩17,782 | ₩18,183 | -2.16% | 6.7만 |
|---|
| 2025.12.26 | ₩18,584 | ₩20,456 | ₩18,317 | ₩18,584 | 0.00% | 6.7만 |
|---|
| 2025.12.24 | ₩18,718 | ₩18,851 | ₩17,916 | ₩18,317 | -2.14% | 4.7만 |
|---|
| 2025.12.23 | ₩19,386 | ₩19,654 | ₩17,782 | ₩17,916 | -7.59% | 7.5만 |
|---|
| 2025.12.22 | ₩20,723 | ₩21,525 | ₩18,985 | ₩19,520 | -5.81% | 20.6만 |
|---|
| 2025.12.19 | ₩18,183 | ₩20,857 | ₩17,782 | ₩20,723 | +13.97% | 26.6만 |
|---|
| 2025.12.18 | ₩17,916 | ₩18,049 | ₩17,113 | ₩17,648 | -1.49% | 8.2만 |
|---|
| 2025.12.17 | ₩18,584 | ₩19,119 | ₩17,381 | ₩17,514 | -5.76% | 12만 |
|---|
| 2025.12.16 | ₩16,177 | ₩18,317 | ₩16,044 | ₩17,782 | +9.92% | 7.1만 |
|---|
| 2025.12.15 | ₩18,049 | ₩18,718 | ₩15,375 | ₩16,044 | -11.11% | 7.6만 |
|---|
| 2025.12.12 | ₩16,712 | ₩18,049 | ₩15,643 | ₩17,113 | +2.40% | 11만 |
|---|
| 2025.12.11 | ₩15,509 | ₩16,311 | ₩14,974 | ₩16,311 | +5.17% | 7.2만 |
|---|
| 2025.12.10 | ₩15,910 | ₩16,177 | ₩15,242 | ₩15,375 | -3.36% | 10.2만 |
|---|
| 2025.12.09 | ₩15,910 | ₩16,579 | ₩15,643 | ₩15,910 | 0.00% | 9.4만 |
|---|
| 2025.12.08 | ₩16,712 | ₩17,113 | ₩15,643 | ₩15,910 | -4.80% | 7.4만 |
|---|
| 2025.12.05 | ₩17,782 | ₩17,782 | ₩15,910 | ₩16,177 | -9.02% | 5.6만 |
|---|
| 2025.12.04 | ₩17,247 | ₩17,247 | ₩15,643 | ₩17,247 | 0.00% | 9.9만 |
|---|
| 2025.12.03 | ₩17,782 | ₩17,916 | ₩16,846 | ₩16,980 | -4.51% | 5.2만 |
|---|
| 2025.12.02 | ₩18,985 | ₩19,921 | ₩17,381 | ₩17,514 | -7.75% | 10.2만 |
|---|
| 2025.12.01 | ₩18,851 | ₩19,787 | ₩18,317 | ₩19,386 | +2.84% | 9.5만 |
|---|
| 2025.11.28 | ₩20,055 | ₩20,723 | ₩19,787 | ₩20,055 | 0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩18,450 | ₩19,654 | ₩18,183 | ₩19,520 | +5.80% | 4.5만 |
|---|
| 2025.11.25 | ₩18,718 | ₩18,718 | ₩17,916 | ₩18,718 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩17,916 | ₩18,718 | ₩17,514 | ₩18,718 | +4.48% | 5.5만 |
|---|
| 2025.11.21 | ₩18,584 | ₩18,584 | ₩15,509 | ₩17,247 | -7.19% | 12.8만 |
|---|
| 2025.11.20 | ₩18,718 | ₩19,654 | ₩18,049 | ₩18,049 | -3.57% | 9.5만 |
|---|
| 2025.11.19 | ₩20,188 | ₩20,723 | ₩17,782 | ₩18,049 | -10.60% | 10.1만 |
|---|
| 2025.11.18 | ₩21,392 | ₩21,392 | ₩17,782 | ₩20,589 | -3.75% | 18.4만 |
|---|
| 2025.11.17 | ₩23,397 | ₩28,077 | ₩20,589 | ₩21,793 | -6.86% | 7.8만 |
|---|
| 2025.11.14 | ₩20,389 | ₩21,793 | ₩20,389 | ₩20,523 | +0.66% | 12.1만 |
|---|
| 2025.11.13 | ₩22,394 | ₩22,729 | ₩20,991 | ₩21,392 | -4.48% | 9만 |
|---|
| 2025.11.12 | ₩23,063 | ₩23,598 | ₩21,993 | ₩22,127 | -4.06% | 10.3만 |
|---|
| 2025.11.11 | ₩23,932 | ₩23,932 | ₩22,394 | ₩22,729 | -5.03% | 7.1만 |
|---|
| 2025.11.10 | ₩24,400 | ₩24,935 | ₩23,731 | ₩23,798 | -2.47% | 9.7만 |
|---|
| 2025.11.07 | ₩22,996 | ₩23,464 | ₩22,127 | ₩23,397 | +1.74% | 9.1만 |
|---|
| 2025.11.06 | ₩24,066 | ₩24,199 | ₩22,729 | ₩22,862 | -5.00% | 11.6만 |
|---|
| 2025.11.05 | ₩23,464 | ₩24,600 | ₩22,729 | ₩23,731 | +1.14% | 10.5만 |
|---|
| 2025.11.04 | ₩24,667 | ₩25,068 | ₩22,662 | ₩23,063 | -6.50% | 9.5만 |
|---|
| 2025.11.03 | ₩25,737 | ₩26,272 | ₩24,801 | ₩24,935 | -3.12% | 14.2만 |
|---|
| 2025.10.31 | ₩26,138 | ₩27,007 | ₩26,138 | ₩26,806 | +2.56% | 6.2만 |
|---|
| 2025.10.30 | ₩26,606 | ₩27,141 | ₩25,536 | ₩25,603 | -3.77% | 8.3만 |
|---|
| 2025.10.29 | ₩27,274 | ₩27,609 | ₩26,472 | ₩26,606 | -2.45% | 3.7만 |
|---|
| 2025.10.28 | ₩27,475 | ₩28,143 | ₩27,074 | ₩27,074 | -1.46% | 5만 |
|---|
| 2025.10.27 | ₩28,946 | ₩29,012 | ₩27,141 | ₩27,475 | -5.08% | 10.3만 |
|---|
| 2025.10.24 | ₩28,545 | ₩28,879 | ₩28,143 | ₩28,210 | -1.17% | 6.3만 |
|---|
| 2025.10.23 | ₩27,408 | ₩28,143 | ₩27,408 | ₩27,943 | +1.95% | 4.1만 |
|---|
| 2025.10.22 | ₩28,210 | ₩28,545 | ₩27,141 | ₩27,408 | -2.84% | 5.2만 |
|---|
| 2025.10.21 | ₩29,146 | ₩29,347 | ₩27,876 | ₩28,879 | -0.92% | 5.9만 |
|---|
| 2025.10.20 | ₩29,079 | ₩30,149 | ₩28,611 | ₩29,012 | -0.23% | 9.8만 |
|---|
| 2025.10.17 | ₩27,141 | ₩27,809 | ₩26,873 | ₩27,675 | +1.97% | 7.1만 |
|---|
| 2025.10.16 | ₩29,213 | ₩30,283 | ₩27,408 | ₩27,809 | -4.81% | 9.5만 |
|---|
| 2025.10.15 | ₩29,748 | ₩30,082 | ₩28,411 | ₩29,213 | -1.80% | 7.3만 |
|---|
| 2025.10.14 | ₩28,411 | ₩29,948 | ₩27,675 | ₩29,213 | +2.82% | 7.5만 |
|---|
| 2025.10.13 | ₩29,614 | ₩29,882 | ₩28,611 | ₩29,280 | -1.13% | 8.7만 |
|---|
| 2025.10.10 | ₩31,018 | ₩31,954 | ₩28,210 | ₩28,812 | -7.11% | 12.7만 |
|---|