시장 데이터를 불러오는 중
전체 종목
캐노피 그로스 과거 주가
Canopy Growth Corporation - Common Shares · CGC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canopy Growth Corporation - Common Shares · CGC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,145 | ₩1,151 | ₩1,099 | ₩1,107 | -3.39% | 236.7만 |
| 2026.10.08 | ₩1,165 | ₩1,176 | ₩1,084 | ₩1,133 | -2.76% | 417.1만 |
| 2026.10.07 | ₩1,191 | ₩1,191 | ₩1,156 | ₩1,173 | -1.46% | 124.9만 |
| 2026.10.06 | ₩1,202 | ₩1,203 | ₩1,172 | ₩1,192 | -0.78% | 157.2만 |
| 2026.10.05 | ₩1,184 | ₩1,204 | ₩1,163 | ₩1,184 | 0.00% | 171.8만 |
| 2026.10.02 | ₩1,204 | ₩1,204 | ₩1,160 | ₩1,171 | -2.78% | 204.1만 |
| 2026.10.01 | ₩1,204 | ₩1,212 | ₩1,153 | ₩1,180 | -2.00% | 314.7만 |
| 2026.09.30 | ₩1,231 | ₩1,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,199 |
| -2.61% |
| 397.4만 |
| 2026.09.29 | ₩1,242 | ₩1,251 | ₩1,238 | ₩1,238 | -0.32% | 111.4만 |
|---|
| 2026.09.28 | ₩1,258 | ₩1,271 | ₩1,238 | ₩1,238 | -1.60% | 147.6만 |
|---|
| 2026.09.25 | ₩1,254 | ₩1,270 | ₩1,246 | ₩1,260 | +0.53% | 105.7만 |
|---|
| 2026.09.24 | ₩1,251 | ₩1,270 | ₩1,242 | ₩1,243 | -0.64% | 151.4만 |
|---|
| 2026.09.23 | ₩1,293 | ₩1,298 | ₩1,251 | ₩1,251 | -3.21% | 215.5만 |
|---|
| 2026.09.22 | ₩1,238 | ₩1,311 | ₩1,232 | ₩1,294 | +4.54% | 535.9만 |
|---|
| 2026.09.21 | ₩1,236 | ₩1,258 | ₩1,226 | ₩1,236 | 0.00% | 209.4만 |
|---|
| 2026.09.18 | ₩1,246 | ₩1,258 | ₩1,235 | ₩1,250 | +0.32% | 144만 |
|---|
| 2026.09.17 | ₩1,242 | ₩1,258 | ₩1,234 | ₩1,256 | +1.19% | 181.1만 |
|---|
| 2026.09.16 | ₩1,231 | ₩1,244 | ₩1,224 | ₩1,226 | -0.43% | 132.3만 |
|---|
| 2026.09.15 | ₩1,264 | ₩1,271 | ₩1,224 | ₩1,231 | -2.65% | 157만 |
|---|
| 2026.09.14 | ₩1,247 | ₩1,278 | ₩1,231 | ₩1,255 | +0.64% | 210.3만 |
|---|
| 2026.09.11 | ₩1,263 | ₩1,271 | ₩1,226 | ₩1,242 | -1.69% | 232.8만 |
|---|
| 2026.09.10 | ₩1,270 | ₩1,277 | ₩1,234 | ₩1,244 | -2.00% | 298.7만 |
|---|
| 2026.09.09 | ₩1,293 | ₩1,298 | ₩1,275 | ₩1,283 | -0.72% | 226.6만 |
|---|
| 2026.09.08 | ₩1,299 | ₩1,335 | ₩1,281 | ₩1,293 | -0.51% | 223만 |
|---|
| 2026.09.04 | ₩1,310 | ₩1,310 | ₩1,285 | ₩1,302 | -0.61% | 189.9만 |
|---|
| 2026.09.03 | ₩1,310 | ₩1,325 | ₩1,286 | ₩1,302 | -0.61% | 171.2만 |
|---|
| 2026.09.02 | ₩1,309 | ₩1,330 | ₩1,290 | ₩1,295 | -1.02% | 189.2만 |
|---|
| 2026.09.01 | ₩1,325 | ₩1,338 | ₩1,293 | ₩1,305 | -1.52% | 241.6만 |
|---|
| 2026.08.31 | ₩1,330 | ₩1,351 | ₩1,317 | ₩1,331 | +0.10% | 184.4만 |
|---|
| 2026.08.28 | ₩1,351 | ₩1,358 | ₩1,311 | ₩1,338 | -0.99% | 383.2만 |
|---|
| 2026.08.27 | ₩1,378 | ₩1,392 | ₩1,338 | ₩1,351 | -1.94% | 306.4만 |
|---|
| 2026.08.26 | ₩1,418 | ₩1,432 | ₩1,378 | ₩1,385 | -2.36% | 264.4만 |
|---|
| 2026.08.25 | ₩1,418 | ₩1,445 | ₩1,398 | ₩1,432 | +0.94% | 313.4만 |
|---|
| 2026.08.24 | ₩1,405 | ₩1,438 | ₩1,392 | ₩1,405 | 0.00% | 411.9만 |
|---|
| 2026.08.21 | ₩1,405 | ₩1,445 | ₩1,405 | ₩1,405 | 0.00% | 541.6만 |
|---|
| 2026.08.20 | ₩1,392 | ₩1,418 | ₩1,351 | ₩1,405 | +0.96% | 901.3만 |
|---|
| 2026.08.19 | ₩1,325 | ₩1,405 | ₩1,323 | ₩1,392 | +5.05% | 732.2만 |
|---|
| 2026.08.18 | ₩1,331 | ₩1,365 | ₩1,321 | ₩1,325 | -0.50% | 359.9만 |
|---|
| 2026.08.17 | ₩1,338 | ₩1,385 | ₩1,330 | ₩1,338 | 0.00% | 486.2만 |
|---|
| 2026.08.14 | ₩1,351 | ₩1,365 | ₩1,330 | ₩1,365 | +0.99% | 229.7만 |
|---|
| 2026.08.13 | ₩1,378 | ₩1,405 | ₩1,338 | ₩1,351 | -1.94% | 449.1만 |
|---|
| 2026.08.12 | ₩1,338 | ₩1,405 | ₩1,326 | ₩1,372 | +2.50% | 779.4만 |
|---|
| 2026.08.11 | ₩1,285 | ₩1,365 | ₩1,285 | ₩1,338 | +4.17% | 516.5만 |
|---|
| 2026.08.10 | ₩1,311 | ₩1,351 | ₩1,259 | ₩1,274 | -2.86% | 286만 |
|---|
| 2026.08.07 | ₩1,325 | ₩1,365 | ₩1,298 | ₩1,298 | -2.02% | 519.8만 |
|---|
| 2026.08.06 | ₩1,248 | ₩1,271 | ₩1,232 | ₩1,247 | -0.11% | 174만 |
|---|
| 2026.08.05 | ₩1,258 | ₩1,263 | ₩1,224 | ₩1,247 | -0.85% | 161.6만 |
|---|
| 2026.08.04 | ₩1,271 | ₩1,285 | ₩1,244 | ₩1,246 | -2.00% | 208.5만 |
|---|
| 2026.08.03 | ₩1,244 | ₩1,285 | ₩1,239 | ₩1,282 | +3.01% | 305.1만 |
|---|
| 2026.07.31 | ₩1,219 | ₩1,231 | ₩1,187 | ₩1,227 | +0.66% | 204만 |
|---|
| 2026.07.30 | ₩1,178 | ₩1,228 | ₩1,164 | ₩1,228 | +4.32% | 243.7만 |
|---|
| 2026.07.29 | ₩1,198 | ₩1,204 | ₩1,155 | ₩1,191 | -0.56% | 314.8만 |
|---|
| 2026.07.28 | ₩1,236 | ₩1,246 | ₩1,190 | ₩1,196 | -3.25% | 277.6만 |
|---|
| 2026.07.27 | ₩1,204 | ₩1,267 | ₩1,200 | ₩1,236 | +2.67% | 209.7만 |
|---|
| 2026.07.24 | ₩1,210 | ₩1,211 | ₩1,182 | ₩1,190 | -1.66% | 160.6만 |
|---|
| 2026.07.23 | ₩1,222 | ₩1,230 | ₩1,164 | ₩1,211 | -0.88% | 338.9만 |
|---|
| 2026.07.22 | ₩1,238 | ₩1,263 | ₩1,218 | ₩1,218 | -1.62% | 196.9만 |
|---|
| 2026.07.21 | ₩1,236 | ₩1,271 | ₩1,235 | ₩1,251 | +1.19% | 182.7만 |
|---|
| 2026.07.20 | ₩1,238 | ₩1,262 | ₩1,226 | ₩1,250 | +0.97% | 171.4만 |
|---|
| 2026.07.17 | ₩1,244 | ₩1,275 | ₩1,228 | ₩1,258 | +1.08% | 203.8만 |
|---|
| 2026.07.16 | ₩1,275 | ₩1,298 | ₩1,235 | ₩1,240 | -2.73% | 280.7만 |
|---|
| 2026.07.15 | ₩1,283 | ₩1,311 | ₩1,274 | ₩1,275 | -0.63% | 173.8만 |
|---|
| 2026.07.14 | ₩1,271 | ₩1,303 | ₩1,271 | ₩1,283 | +0.95% | 156.9만 |
|---|
| 2026.07.13 | ₩1,295 | ₩1,311 | ₩1,285 | ₩1,285 | -0.83% | 161.7만 |
|---|
| 2026.07.10 | ₩1,313 | ₩1,325 | ₩1,287 | ₩1,299 | -1.02% | 108.3만 |
|---|
| 2026.07.09 | ₩1,285 | ₩1,325 | ₩1,285 | ₩1,303 | +1.46% | 242.5만 |
|---|
| 2026.07.08 | ₩1,268 | ₩1,298 | ₩1,264 | ₩1,291 | +1.79% | 246.1만 |
|---|
| 2026.07.07 | ₩1,285 | ₩1,309 | ₩1,271 | ₩1,271 | -1.04% | 209만 |
|---|
| 2026.07.06 | ₩1,327 | ₩1,378 | ₩1,285 | ₩1,285 | -3.23% | 590.5만 |
|---|
| 2026.07.02 | ₩1,282 | ₩1,418 | ₩1,282 | ₩1,338 | +4.38% | 1630.6만 |
|---|
| 2026.07.01 | ₩1,286 | ₩1,338 | ₩1,258 | ₩1,270 | -1.25% | 367.6만 |
|---|
| 2026.06.30 | ₩1,365 | ₩1,365 | ₩1,271 | ₩1,271 | -6.86% | 561.1만 |
|---|
| 2026.06.29 | ₩1,271 | ₩1,351 | ₩1,271 | ₩1,330 | +4.63% | 600만 |
|---|
| 2026.06.26 | ₩1,230 | ₩1,268 | ₩1,220 | ₩1,266 | +2.94% | 506만 |
|---|
| 2026.06.25 | ₩1,247 | ₩1,247 | ₩1,222 | ₩1,222 | -2.04% | 273.7만 |
|---|
| 2026.06.24 | ₩1,260 | ₩1,273 | ₩1,224 | ₩1,234 | -2.12% | 348.6만 |
|---|
| 2026.06.23 | ₩1,258 | ₩1,302 | ₩1,258 | ₩1,266 | +0.64% | 291.7만 |
|---|
| 2026.06.22 | ₩1,285 | ₩1,338 | ₩1,271 | ₩1,281 | -0.31% | 393.4만 |
|---|
| 2026.06.18 | ₩1,271 | ₩1,301 | ₩1,258 | ₩1,294 | +1.79% | 264.1만 |
|---|
| 2026.06.17 | ₩1,289 | ₩1,318 | ₩1,258 | ₩1,263 | -1.97% | 461.8만 |
|---|
| 2026.06.16 | ₩1,321 | ₩1,338 | ₩1,258 | ₩1,282 | -2.94% | 928.9만 |
|---|
| 2026.06.15 | ₩1,331 | ₩1,392 | ₩1,286 | ₩1,315 | -1.21% | 1443.4만 |
|---|
| 2026.06.12 | ₩1,365 | ₩1,378 | ₩1,333 | ₩1,338 | -1.96% | 637.8만 |
|---|
| 2026.06.11 | ₩1,351 | ₩1,365 | ₩1,302 | ₩1,351 | 0.00% | 873.1만 |
|---|
| 2026.06.10 | ₩1,365 | ₩1,418 | ₩1,351 | ₩1,351 | -0.98% | 356.2만 |
|---|
| 2026.06.09 | ₩1,378 | ₩1,459 | ₩1,338 | ₩1,365 | -0.97% | 784.2만 |
|---|
| 2026.06.08 | ₩1,392 | ₩1,405 | ₩1,365 | ₩1,365 | -1.92% | 786.6만 |
|---|
| 2026.06.05 | ₩1,445 | ₩1,472 | ₩1,338 | ₩1,378 | -4.63% | 1345.1만 |
|---|
| 2026.06.04 | ₩1,385 | ₩1,445 | ₩1,378 | ₩1,392 | +0.48% | 467.1만 |
|---|
| 2026.06.03 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,392 | -1.89% | 593.6만 |
|---|
| 2026.06.02 | ₩1,432 | ₩1,445 | ₩1,418 | ₩1,418 | -0.93% | 638.5만 |
|---|
| 2026.06.01 | ₩1,432 | ₩1,472 | ₩1,405 | ₩1,445 | +0.93% | 517.7만 |
|---|
| 2026.05.29 | ₩1,501 | ₩1,505 | ₩1,432 | ₩1,459 | -2.85% | 776.4만 |
|---|
| 2026.05.28 | ₩1,418 | ₩1,525 | ₩1,418 | ₩1,499 | +5.66% | 839.1만 |
|---|
| 2026.05.27 | ₩1,392 | ₩1,472 | ₩1,392 | ₩1,432 | +2.88% | 795.5만 |
|---|
| 2026.05.26 | ₩1,392 | ₩1,445 | ₩1,392 | ₩1,405 | +0.96% | 852.1만 |
|---|
| 2026.05.22 | ₩1,445 | ₩1,452 | ₩1,392 | ₩1,392 | -3.70% | 389만 |
|---|
| 2026.05.21 | ₩1,378 | ₩1,459 | ₩1,365 | ₩1,432 | +3.88% | 1118.1만 |
|---|
| 2026.05.20 | ₩1,345 | ₩1,405 | ₩1,325 | ₩1,378 | +2.49% | 899.1만 |
|---|
| 2026.05.19 | ₩1,314 | ₩1,351 | ₩1,279 | ₩1,325 | +0.81% | 595.3만 |
|---|
| 2026.05.18 | ₩1,378 | ₩1,405 | ₩1,298 | ₩1,314 | -4.66% | 1135.7만 |
|---|
| 2026.05.15 | ₩1,418 | ₩1,438 | ₩1,365 | ₩1,392 | -1.89% | 1077.7만 |
|---|
| 2026.05.14 | ₩1,465 | ₩1,472 | ₩1,418 | ₩1,432 | -2.28% | 677.6만 |
|---|
| 2026.05.13 | ₩1,472 | ₩1,499 | ₩1,445 | ₩1,459 | -0.91% | 424.4만 |
|---|
| 2026.05.12 | ₩1,499 | ₩1,512 | ₩1,459 | ₩1,459 | -2.68% | 683.9만 |
|---|
| 2026.05.11 | ₩1,485 | ₩1,552 | ₩1,485 | ₩1,499 | +0.90% | 641.4만 |
|---|
| 2026.05.08 | ₩1,512 | ₩1,525 | ₩1,485 | ₩1,485 | -1.77% | 453.3만 |
|---|
| 2026.05.07 | ₩1,539 | ₩1,552 | ₩1,505 | ₩1,512 | -1.74% | 553.4만 |
|---|
| 2026.05.06 | ₩1,465 | ₩1,552 | ₩1,465 | ₩1,539 | +5.02% | 641.7만 |
|---|
| 2026.05.05 | ₩1,499 | ₩1,512 | ₩1,445 | ₩1,445 | -3.57% | 695만 |
|---|
| 2026.05.04 | ₩1,499 | ₩1,539 | ₩1,459 | ₩1,472 | -1.79% | 564.8만 |
|---|
| 2026.05.01 | ₩1,499 | ₩1,539 | ₩1,485 | ₩1,512 | +0.89% | 610.5만 |
|---|
| 2026.04.30 | ₩1,472 | ₩1,525 | ₩1,472 | ₩1,485 | +0.91% | 670.3만 |
|---|
| 2026.04.29 | ₩1,539 | ₩1,552 | ₩1,445 | ₩1,459 | -5.22% | 1346.4만 |
|---|
| 2026.04.28 | ₩1,579 | ₩1,592 | ₩1,539 | ₩1,539 | -2.54% | 1047.4만 |
|---|
| 2026.04.27 | ₩1,592 | ₩1,619 | ₩1,539 | ₩1,606 | +0.84% | 1370만 |
|---|
| 2026.04.24 | ₩1,646 | ₩1,646 | ₩1,525 | ₩1,586 | -3.66% | 1866.2만 |
|---|
| 2026.04.23 | ₩2,021 | ₩2,021 | ₩1,592 | ₩1,632 | -19.21% | 5826.1만 |
|---|
| 2026.04.22 | ₩1,539 | ₩1,967 | ₩1,539 | ₩1,847 | +20.00% | 6033.8만 |
|---|
| 2026.04.21 | ₩1,606 | ₩1,612 | ₩1,525 | ₩1,525 | -5.00% | 1189.7만 |
|---|
| 2026.04.20 | ₩1,525 | ₩1,632 | ₩1,525 | ₩1,606 | +5.26% | 1489만 |
|---|
| 2026.04.17 | ₩1,552 | ₩1,619 | ₩1,525 | ₩1,525 | -1.72% | 952.5만 |
|---|
| 2026.04.16 | ₩1,539 | ₩1,566 | ₩1,499 | ₩1,539 | 0.00% | 808.1만 |
|---|
| 2026.04.15 | ₩1,445 | ₩1,579 | ₩1,445 | ₩1,539 | +6.48% | 1104.8만 |
|---|
| 2026.04.14 | ₩1,459 | ₩1,499 | ₩1,432 | ₩1,459 | 0.00% | 1136만 |
|---|
| 2026.04.13 | ₩1,392 | ₩1,485 | ₩1,365 | ₩1,445 | +3.85% | 1040.2만 |
|---|
| 2026.04.10 | ₩1,459 | ₩1,499 | ₩1,405 | ₩1,405 | -3.67% | 1100.4만 |
|---|
| 2026.04.09 | ₩1,365 | ₩1,472 | ₩1,365 | ₩1,459 | +6.86% | 1618.3만 |
|---|
| 2026.04.08 | ₩1,392 | ₩1,418 | ₩1,338 | ₩1,392 | 0.00% | 1788.1만 |
|---|
| 2026.04.07 | ₩1,331 | ₩1,351 | ₩1,307 | ₩1,327 | -0.30% | 355.7만 |
|---|
| 2026.04.06 | ₩1,351 | ₩1,392 | ₩1,319 | ₩1,365 | +0.99% | 712만 |
|---|
| 2026.04.02 | ₩1,260 | ₩1,365 | ₩1,244 | ₩1,338 | +6.16% | 686.7만 |
|---|
| 2026.04.01 | ₩1,311 | ₩1,338 | ₩1,271 | ₩1,303 | -0.61% | 397.7만 |
|---|
| 2026.03.31 | ₩1,178 | ₩1,270 | ₩1,176 | ₩1,270 | +7.84% | 348.8만 |
|---|
| 2026.03.30 | ₩1,204 | ₩1,212 | ₩1,129 | ₩1,147 | -4.78% | 613.7만 |
|---|
| 2026.03.27 | ₩1,260 | ₩1,263 | ₩1,178 | ₩1,195 | -5.20% | 486만 |
|---|
| 2026.03.26 | ₩1,302 | ₩1,338 | ₩1,231 | ₩1,231 | -5.45% | 427.5만 |
|---|
| 2026.03.25 | ₩1,285 | ₩1,365 | ₩1,258 | ₩1,302 | +1.35% | 383.1만 |
|---|
| 2026.03.24 | ₩1,297 | ₩1,298 | ₩1,231 | ₩1,283 | -1.03% | 465.4만 |
|---|
| 2026.03.23 | ₩1,271 | ₩1,309 | ₩1,191 | ₩1,294 | +1.79% | 787.9만 |
|---|
| 2026.03.20 | ₩1,365 | ₩1,378 | ₩1,235 | ₩1,264 | -7.35% | 1412.7만 |
|---|
| 2026.03.19 | ₩1,358 | ₩1,365 | ₩1,338 | ₩1,351 | -0.49% | 1083.4만 |
|---|
| 2026.03.18 | ₩1,418 | ₩1,432 | ₩1,365 | ₩1,365 | -3.77% | 1051.8만 |
|---|
| 2026.03.17 | ₩1,378 | ₩1,472 | ₩1,378 | ₩1,432 | +3.88% | 679.9만 |
|---|
| 2026.03.16 | ₩1,378 | ₩1,405 | ₩1,351 | ₩1,365 | -0.97% | 879.2만 |
|---|
| 2026.03.13 | ₩1,405 | ₩1,445 | ₩1,365 | ₩1,365 | -2.86% | 746.7만 |
|---|
| 2026.03.12 | ₩1,432 | ₩1,445 | ₩1,378 | ₩1,392 | -2.80% | 510.9만 |
|---|
| 2026.03.11 | ₩1,418 | ₩1,457 | ₩1,405 | ₩1,432 | +0.94% | 645.7만 |
|---|
| 2026.03.10 | ₩1,445 | ₩1,472 | ₩1,405 | ₩1,418 | -1.85% | 517.8만 |
|---|
| 2026.03.09 | ₩1,405 | ₩1,445 | ₩1,378 | ₩1,432 | +1.90% | 1036.8만 |
|---|
| 2026.03.06 | ₩1,378 | ₩1,445 | ₩1,378 | ₩1,432 | +3.88% | 573.4만 |
|---|
| 2026.03.05 | ₩1,445 | ₩1,459 | ₩1,378 | ₩1,392 | -3.70% | 1178만 |
|---|
| 2026.03.04 | ₩1,418 | ₩1,499 | ₩1,418 | ₩1,445 | +1.89% | 676.5만 |
|---|
| 2026.03.03 | ₩1,418 | ₩1,445 | ₩1,392 | ₩1,418 | 0.00% | 718.9만 |
|---|
| 2026.03.02 | ₩1,459 | ₩1,459 | ₩1,405 | ₩1,432 | -1.83% | 856.6만 |
|---|
| 2026.02.27 | ₩1,499 | ₩1,512 | ₩1,499 | ₩1,499 | 0.00% | 438.1만 |
|---|
| 2026.02.26 | ₩1,552 | ₩1,566 | ₩1,499 | ₩1,525 | -1.72% | 702.4만 |
|---|
| 2026.02.25 | ₩1,566 | ₩1,606 | ₩1,559 | ₩1,566 | 0.00% | 585.7만 |
|---|
| 2026.02.24 | ₩1,539 | ₩1,606 | ₩1,525 | ₩1,566 | +1.74% | 776.6만 |
|---|
| 2026.02.23 | ₩1,579 | ₩1,592 | ₩1,525 | ₩1,539 | -2.54% | 908.3만 |
|---|
| 2026.02.20 | ₩1,566 | ₩1,632 | ₩1,566 | ₩1,592 | +1.71% | 1396.1만 |
|---|
| 2026.02.19 | ₩1,539 | ₩1,606 | ₩1,525 | ₩1,566 | +1.74% | 1377.4만 |
|---|
| 2026.02.18 | ₩1,485 | ₩1,592 | ₩1,485 | ₩1,539 | +3.60% | 982.9만 |
|---|
| 2026.02.17 | ₩1,445 | ₩1,525 | ₩1,432 | ₩1,459 | +0.93% | 827.8만 |
|---|
| 2026.02.13 | ₩1,392 | ₩1,485 | ₩1,392 | ₩1,445 | +3.85% | 926.7만 |
|---|
| 2026.02.12 | ₩1,445 | ₩1,445 | ₩1,365 | ₩1,378 | -4.63% | 1129.2만 |
|---|
| 2026.02.11 | ₩1,472 | ₩1,485 | ₩1,405 | ₩1,432 | -2.73% | 1362.5만 |
|---|
| 2026.02.10 | ₩1,472 | ₩1,539 | ₩1,459 | ₩1,459 | -0.91% | 1160.3만 |
|---|
| 2026.02.09 | ₩1,472 | ₩1,499 | ₩1,459 | ₩1,459 | -0.91% | 968.3만 |
|---|
| 2026.02.06 | ₩1,459 | ₩1,525 | ₩1,445 | ₩1,472 | +0.92% | 1119.4만 |
|---|
| 2026.02.05 | ₩1,539 | ₩1,551 | ₩1,445 | ₩1,445 | -6.09% | 1989.6만 |
|---|
| 2026.02.04 | ₩1,566 | ₩1,632 | ₩1,512 | ₩1,552 | -0.85% | 1585.1만 |
|---|
| 2026.02.03 | ₩1,485 | ₩1,592 | ₩1,472 | ₩1,566 | +5.41% | 1367.3만 |
|---|
| 2026.02.02 | ₩1,472 | ₩1,485 | ₩1,445 | ₩1,459 | -0.91% | 1212.8만 |
|---|
| 2026.01.30 | ₩1,485 | ₩1,499 | ₩1,459 | ₩1,459 | -1.80% | 1105.3만 |
|---|
| 2026.01.29 | ₩1,512 | ₩1,539 | ₩1,472 | ₩1,485 | -1.77% | 1411.7만 |
|---|
| 2026.01.28 | ₩1,566 | ₩1,592 | ₩1,512 | ₩1,525 | -2.56% | 1405.5만 |
|---|
| 2026.01.27 | ₩1,592 | ₩1,592 | ₩1,552 | ₩1,566 | -1.68% | 743.2만 |
|---|
| 2026.01.26 | ₩1,592 | ₩1,606 | ₩1,566 | ₩1,592 | 0.00% | 699.4만 |
|---|
| 2026.01.23 | ₩1,566 | ₩1,606 | ₩1,552 | ₩1,592 | +1.71% | 835.9만 |
|---|
| 2026.01.22 | ₩1,552 | ₩1,592 | ₩1,527 | ₩1,566 | +0.86% | 1101만 |
|---|
| 2026.01.21 | ₩1,545 | ₩1,579 | ₩1,512 | ₩1,525 | -1.30% | 1212.7만 |
|---|
| 2026.01.20 | ₩1,552 | ₩1,566 | ₩1,499 | ₩1,539 | -0.86% | 1796.1만 |
|---|
| 2026.01.16 | ₩1,632 | ₩1,639 | ₩1,579 | ₩1,592 | -2.46% | 1462.2만 |
|---|
| 2026.01.15 | ₩1,632 | ₩1,673 | ₩1,619 | ₩1,632 | 0.00% | 1505만 |
|---|
| 2026.01.14 | ₩1,673 | ₩1,713 | ₩1,606 | ₩1,632 | -2.40% | 2077.5만 |
|---|
| 2026.01.13 | ₩1,659 | ₩1,686 | ₩1,619 | ₩1,673 | +0.81% | 1011.2만 |
|---|
| 2026.01.12 | ₩1,619 | ₩1,713 | ₩1,579 | ₩1,646 | +1.65% | 2032.6만 |
|---|
| 2026.01.09 | ₩1,780 | ₩1,780 | ₩1,646 | ₩1,646 | -7.52% | 2475.2만 |
|---|
| 2026.01.08 | ₩1,592 | ₩1,740 | ₩1,579 | ₩1,726 | +8.40% | 2280.4만 |
|---|
| 2026.01.07 | ₩1,579 | ₩1,646 | ₩1,579 | ₩1,592 | +0.85% | 1268.8만 |
|---|
| 2026.01.06 | ₩1,592 | ₩1,606 | ₩1,525 | ₩1,579 | -0.84% | 1667.8만 |
|---|
| 2026.01.05 | ₩1,632 | ₩1,646 | ₩1,539 | ₩1,592 | -2.46% | 2106.1만 |
|---|
| 2026.01.02 | ₩1,579 | ₩1,619 | ₩1,539 | ₩1,592 | +0.85% | 1986.9만 |
|---|
| 2025.12.31 | ₩1,552 | ₩1,592 | ₩1,499 | ₩1,525 | -1.72% | 2453.8만 |
|---|
| 2025.12.30 | ₩1,606 | ₩1,632 | ₩1,539 | ₩1,552 | -3.33% | 2193.1만 |
|---|
| 2025.12.29 | ₩1,632 | ₩1,740 | ₩1,579 | ₩1,619 | -0.82% | 2552.4만 |
|---|
| 2025.12.26 | ₩1,740 | ₩1,740 | ₩1,592 | ₩1,592 | -8.46% | 1769.9만 |
|---|
| 2025.12.24 | ₩1,873 | ₩1,880 | ₩1,686 | ₩1,753 | -6.43% | 1685.2만 |
|---|
| 2025.12.23 | ₩1,780 | ₩1,940 | ₩1,686 | ₩1,873 | +5.26% | 3653.7만 |
|---|
| 2025.12.22 | ₩1,954 | ₩1,980 | ₩1,766 | ₩1,766 | -9.59% | 4076.6만 |
|---|
| 2025.12.19 | ₩2,395 | ₩2,475 | ₩1,967 | ₩1,980 | -17.32% | 6449.9만 |
|---|
| 2025.12.18 | ₩2,810 | ₩3,185 | ₩2,061 | ₩2,261 | -19.52% | 2.2억 |
|---|
| 2025.12.17 | ₩2,676 | ₩3,051 | ₩2,516 | ₩2,569 | -4.00% | 1억 |
|---|
| 2025.12.16 | ₩2,087 | ₩2,582 | ₩2,061 | ₩2,449 | +17.31% | 1.3억 |
|---|
| 2025.12.15 | ₩2,502 | ₩2,516 | ₩2,181 | ₩2,221 | -11.23% | 1억 |
|---|
| 2025.12.12 | ₩1,853 | ₩2,395 | ₩1,780 | ₩2,328 | +25.63% | 1.7억 |
|---|
| 2025.12.11 | ₩1,512 | ₩1,552 | ₩1,499 | ₩1,512 | 0.00% | 2062.2만 |
|---|
| 2025.12.10 | ₩1,512 | ₩1,579 | ₩1,485 | ₩1,539 | +1.77% | 1926.3만 |
|---|
| 2025.12.09 | ₩1,485 | ₩1,552 | ₩1,459 | ₩1,512 | +1.80% | 1814.8만 |
|---|
| 2025.12.08 | ₩1,539 | ₩1,575 | ₩1,459 | ₩1,459 | -5.22% | 1399.8만 |
|---|
| 2025.12.05 | ₩1,592 | ₩1,632 | ₩1,539 | ₩1,539 | -3.36% | 2455.1만 |
|---|
| 2025.12.04 | ₩1,552 | ₩1,646 | ₩1,552 | ₩1,619 | +4.31% | 1919.5만 |
|---|
| 2025.12.03 | ₩1,485 | ₩1,619 | ₩1,472 | ₩1,552 | +4.50% | 2062.4만 |
|---|
| 2025.12.02 | ₩1,512 | ₩1,606 | ₩1,485 | ₩1,485 | -1.77% | 1954.3만 |
|---|
| 2025.12.01 | ₩1,525 | ₩1,566 | ₩1,499 | ₩1,512 | -0.88% | 1617만 |
|---|
| 2025.11.28 | ₩1,592 | ₩1,606 | ₩1,552 | ₩1,566 | -1.68% | 794.4만 |
|---|
| 2025.11.26 | ₩1,586 | ₩1,659 | ₩1,566 | ₩1,619 | +2.11% | 1763.9만 |
|---|
| 2025.11.25 | ₩1,539 | ₩1,606 | ₩1,499 | ₩1,592 | +3.48% | 1830.8만 |
|---|
| 2025.11.24 | ₩1,485 | ₩1,592 | ₩1,459 | ₩1,525 | +2.70% | 2432.2만 |
|---|
| 2025.11.21 | ₩1,338 | ₩1,499 | ₩1,333 | ₩1,485 | +11.00% | 3328.1만 |
|---|
| 2025.11.20 | ₩1,445 | ₩1,485 | ₩1,351 | ₩1,351 | -6.48% | 2964만 |
|---|
| 2025.11.19 | ₩1,459 | ₩1,459 | ₩1,392 | ₩1,405 | -3.67% | 2223.4만 |
|---|
| 2025.11.18 | ₩1,392 | ₩1,459 | ₩1,388 | ₩1,432 | +2.88% | 2130.4만 |
|---|
| 2025.11.17 | ₩1,445 | ₩1,485 | ₩1,378 | ₩1,405 | -2.78% | 2073.1만 |
|---|
| 2025.11.14 | ₩1,445 | ₩1,499 | ₩1,418 | ₩1,432 | -0.93% | 2175만 |
|---|
| 2025.11.13 | ₩1,539 | ₩1,566 | ₩1,445 | ₩1,472 | -4.35% | 2407.3만 |
|---|
| 2025.11.12 | ₩1,619 | ₩1,670 | ₩1,566 | ₩1,592 | -1.65% | 2091만 |
|---|
| 2025.11.11 | ₩1,686 | ₩1,686 | ₩1,592 | ₩1,606 | -4.76% | 2265.3만 |
|---|
| 2025.11.10 | ₩1,606 | ₩1,726 | ₩1,579 | ₩1,699 | +5.83% | 2595.4만 |
|---|
| 2025.11.07 | ₩1,659 | ₩1,673 | ₩1,485 | ₩1,566 | -5.65% | 2901.2만 |
|---|
| 2025.11.06 | ₩1,539 | ₩1,552 | ₩1,459 | ₩1,459 | -5.22% | 1889.3만 |
|---|
| 2025.11.05 | ₩1,539 | ₩1,579 | ₩1,519 | ₩1,525 | -0.87% | 1642.1만 |
|---|
| 2025.11.04 | ₩1,559 | ₩1,579 | ₩1,472 | ₩1,512 | -3.00% | 2778.6만 |
|---|
| 2025.11.03 | ₩1,659 | ₩1,673 | ₩1,592 | ₩1,606 | -3.23% | 1570.7만 |
|---|
| 2025.10.31 | ₩1,632 | ₩1,686 | ₩1,619 | ₩1,659 | +1.64% | 2032.7만 |
|---|
| 2025.10.30 | ₩1,659 | ₩1,686 | ₩1,619 | ₩1,632 | -1.61% | 1982.1만 |
|---|
| 2025.10.29 | ₩1,726 | ₩1,733 | ₩1,659 | ₩1,673 | -3.10% | 1407만 |
|---|
| 2025.10.28 | ₩1,780 | ₩1,780 | ₩1,713 | ₩1,726 | -3.01% | 1851.5만 |
|---|
| 2025.10.27 | ₩1,820 | ₩1,820 | ₩1,740 | ₩1,766 | -2.94% | 1346.4만 |
|---|
| 2025.10.24 | ₩1,793 | ₩1,847 | ₩1,766 | ₩1,806 | +0.75% | 1798.7만 |
|---|
| 2025.10.23 | ₩1,780 | ₩1,847 | ₩1,746 | ₩1,766 | -0.75% | 1754.7만 |
|---|
| 2025.10.22 | ₩1,820 | ₩1,826 | ₩1,699 | ₩1,766 | -2.94% | 1711.7만 |
|---|
| 2025.10.21 | ₩1,873 | ₩1,873 | ₩1,820 | ₩1,833 | -2.14% | 998.4만 |
|---|
| 2025.10.20 | ₩1,780 | ₩1,900 | ₩1,746 | ₩1,860 | +4.51% | 2005.2만 |
|---|
| 2025.10.17 | ₩1,786 | ₩1,806 | ₩1,713 | ₩1,753 | -1.87% | 2334.5만 |
|---|
| 2025.10.16 | ₩1,967 | ₩2,007 | ₩1,806 | ₩1,806 | -8.16% | 2087.3만 |
|---|
| 2025.10.15 | ₩1,847 | ₩2,061 | ₩1,793 | ₩1,954 | +5.80% | 3583.6만 |
|---|
| 2025.10.14 | ₩1,793 | ₩1,860 | ₩1,740 | ₩1,820 | +1.49% | 2123.5만 |
|---|
| 2025.10.13 | ₩1,873 | ₩1,900 | ₩1,766 | ₩1,833 | -2.14% | 1869.9만 |
|---|
| 2025.10.10 | ₩2,128 | ₩2,141 | ₩1,833 | ₩1,833 | -13.84% | 3151.5만 |
|---|