시장 데이터를 불러오는 중
전체 종목
Cannae Holdings, Inc. Common Stock 과거 주가
Cannae Holdings, Inc. Common Stock · CNNE · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cannae Holdings, Inc. Common Stock · CNNE · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,255 | ₩21,415 | ₩20,707 | ₩20,720 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,640 | ₩21,295 | ₩20,640 | ₩21,255 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,493 | ₩20,867 | ₩20,493 | ₩20,774 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,961 | ₩20,961 | ₩20,680 | ₩20,720 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,787 | ₩21,034 | ₩20,667 | ₩20,840 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,814 | ₩20,941 | ₩20,413 | ₩20,774 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,533 | ₩20,867 | ₩20,466 | ₩20,667 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,907 | ₩20,907 | ₩20,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,506 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,974 | ₩21,128 | ₩20,720 | ₩20,747 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,827 | ₩20,987 | ₩20,566 | ₩20,827 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,733 | ₩21,161 | ₩20,733 | ₩21,041 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩21,028 | ₩21,308 | ₩20,486 | ₩20,760 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,934 | ₩21,268 | ₩20,680 | ₩21,108 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,546 | ₩21,028 | ₩20,466 | ₩20,907 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,119 | ₩20,479 | ₩19,998 | ₩20,359 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,373 | ₩20,493 | ₩19,971 | ₩19,998 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,506 | ₩20,827 | ₩20,286 | ₩20,453 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,413 | ₩20,613 | ₩20,200 | ₩20,292 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,800 | ₩20,941 | ₩20,533 | ₩20,653 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,479 | ₩21,268 | ₩20,367 | ₩20,934 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,506 | ₩20,693 | ₩20,426 | ₩20,600 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,774 | ₩20,820 | ₩20,279 | ₩20,292 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,747 | ₩21,134 | ₩20,493 | ₩20,867 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩21,028 | ₩21,028 | ₩20,132 | ₩20,787 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩21,001 | ₩21,335 | ₩20,947 | ₩21,161 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,375 | ₩21,656 | ₩20,894 | ₩21,175 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,774 | ₩21,402 | ₩20,720 | ₩21,108 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,586 | ₩21,001 | ₩20,586 | ₩20,640 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,787 | ₩20,961 | ₩20,506 | ₩20,854 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,573 | ₩20,961 | ₩20,573 | ₩20,907 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,586 | ₩20,894 | ₩20,586 | ₩20,653 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,747 | ₩21,001 | ₩20,386 | ₩20,693 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,533 | ₩20,894 | ₩20,272 | ₩20,854 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,840 | ₩20,921 | ₩20,439 | ₩20,573 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,159 | ₩20,834 | ₩20,159 | ₩20,720 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,159 | ₩20,239 | ₩19,971 | ₩20,078 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,172 | ₩20,667 | ₩20,172 | ₩20,212 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,958 | ₩20,266 | ₩19,958 | ₩20,038 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,437 | ₩19,985 | ₩19,361 | ₩19,891 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,881 | ₩20,921 | ₩19,517 | ₩19,557 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,239 | ₩21,048 | ₩20,012 | ₩20,800 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,771 | ₩20,239 | ₩19,464 | ₩20,078 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,132 | ₩20,319 | ₩18,742 | ₩19,838 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,718 | ₩19,791 | ₩19,370 | ₩19,584 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,798 | ₩20,038 | ₩19,664 | ₩19,758 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,891 | ₩19,945 | ₩19,677 | ₩19,838 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,172 | ₩20,205 | ₩19,771 | ₩19,905 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,052 | ₩20,132 | ₩19,758 | ₩20,092 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,691 | ₩20,038 | ₩19,584 | ₩19,918 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,557 | ₩19,617 | ₩19,183 | ₩19,450 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,971 | ₩19,971 | ₩19,316 | ₩19,664 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,239 | ₩20,386 | ₩19,824 | ₩19,851 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,958 | ₩20,466 | ₩19,784 | ₩20,225 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,958 | ₩20,225 | ₩19,637 | ₩19,771 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,223 | ₩19,704 | ₩19,163 | ₩19,691 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,544 | ₩19,544 | ₩19,009 | ₩19,196 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,878 | ₩19,878 | ₩19,343 | ₩19,798 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,437 | ₩19,824 | ₩19,276 | ₩19,771 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,971 | ₩19,971 | ₩19,303 | ₩19,664 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,306 | ₩20,613 | ₩19,824 | ₩19,985 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,319 | ₩20,560 | ₩20,185 | ₩20,413 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,798 | ₩20,352 | ₩19,557 | ₩20,306 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,811 | ₩19,985 | ₩19,624 | ₩19,878 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,584 | ₩20,185 | ₩19,517 | ₩19,905 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,397 | ₩19,689 | ₩19,143 | ₩19,504 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,062 | ₩19,383 | ₩19,062 | ₩19,263 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,250 | ₩19,250 | ₩18,849 | ₩19,062 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,397 | ₩19,624 | ₩19,169 | ₩19,303 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,584 | ₩19,718 | ₩19,163 | ₩19,223 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,691 | ₩19,931 | ₩19,363 | ₩19,677 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,397 | ₩19,918 | ₩19,116 | ₩19,838 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,457 | ₩19,497 | ₩18,942 | ₩19,250 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,397 | ₩19,410 | ₩19,056 | ₩19,370 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,568 | ₩19,450 | ₩18,546 | ₩19,370 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,702 | ₩19,022 | ₩18,448 | ₩18,648 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,528 | ₩18,935 | ₩18,441 | ₩18,702 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,846 | ₩18,682 | ₩17,565 | ₩18,434 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,287 | ₩18,461 | ₩17,632 | ₩17,819 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,568 | ₩18,755 | ₩18,087 | ₩18,287 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,768 | ₩19,062 | ₩18,394 | ₩18,434 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,742 | ₩19,129 | ₩18,528 | ₩18,768 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,450 | ₩19,544 | ₩18,835 | ₩18,915 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,049 | ₩19,290 | ₩18,367 | ₩19,276 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,169 | ₩19,651 | ₩19,022 | ₩19,584 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,103 | ₩19,276 | ₩18,909 | ₩19,156 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,129 | ₩19,343 | ₩18,608 | ₩19,009 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,450 | ₩19,771 | ₩18,969 | ₩19,009 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,263 | ₩19,497 | ₩19,009 | ₩19,303 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,263 | ₩19,751 | ₩19,109 | ₩19,303 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,450 | ₩19,477 | ₩18,755 | ₩19,049 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,504 | ₩19,838 | ₩19,049 | ₩19,731 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,637 | ₩19,891 | ₩18,942 | ₩19,718 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,784 | ₩20,346 | ₩19,691 | ₩19,824 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,397 | ₩19,878 | ₩19,343 | ₩19,851 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,196 | ₩19,597 | ₩19,083 | ₩19,504 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,648 | ₩19,250 | ₩18,448 | ₩19,156 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,167 | ₩18,682 | ₩18,167 | ₩18,528 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,699 | ₩18,127 | ₩17,458 | ₩18,100 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,766 | ₩17,953 | ₩17,552 | ₩17,926 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,672 | ₩17,953 | ₩17,452 | ₩17,793 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,392 | ₩17,873 | ₩17,244 | ₩17,686 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,378 | ₩17,666 | ₩17,111 | ₩17,579 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,966 | ₩18,060 | ₩17,525 | ₩17,539 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,113 | ₩18,113 | ₩17,559 | ₩17,833 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,824 | ₩19,824 | ₩16,830 | ₩17,966 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,889 | ₩19,022 | ₩18,488 | ₩18,501 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,621 | ₩19,343 | ₩18,533 | ₩18,969 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,461 | ₩18,795 | ₩18,407 | ₩18,702 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,394 | ₩18,541 | ₩18,167 | ₩18,354 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,033 | ₩18,401 | ₩17,980 | ₩18,274 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,167 | ₩18,367 | ₩17,879 | ₩18,006 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,180 | ₩18,514 | ₩17,953 | ₩18,274 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,940 | ₩18,207 | ₩17,926 | ₩18,060 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,779 | ₩18,073 | ₩17,766 | ₩17,926 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,686 | ₩18,207 | ₩17,686 | ₩18,180 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,699 | ₩18,153 | ₩17,386 | ₩17,592 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,539 | ₩17,806 | ₩17,325 | ₩17,686 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,472 | ₩17,679 | ₩17,184 | ₩17,472 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,311 | ₩17,585 | ₩17,171 | ₩17,525 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,859 | ₩17,973 | ₩17,151 | ₩17,151 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,405 | ₩17,672 | ₩17,353 | ₩17,619 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,592 | ₩18,047 | ₩17,472 | ₩17,485 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,392 | ₩17,579 | ₩17,265 | ₩17,378 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,218 | ₩17,632 | ₩17,138 | ₩17,432 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,884 | ₩17,258 | ₩16,884 | ₩17,097 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,496 | ₩17,178 | ₩16,416 | ₩16,950 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,750 | ₩16,837 | ₩16,482 | ₩16,656 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,175 | ₩16,710 | ₩16,081 | ₩16,670 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,924 | ₩17,097 | ₩16,295 | ₩16,309 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,095 | ₩16,523 | ₩15,988 | ₩16,335 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,908 | ₩16,442 | ₩15,761 | ₩16,255 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,066 | ₩16,001 | ₩15,012 | ₩15,961 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,333 | ₩15,579 | ₩15,139 | ₩15,293 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,052 | ₩15,386 | ₩14,865 | ₩15,199 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,477 | ₩14,892 | ₩14,397 | ₩14,812 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,544 | ₩14,584 | ₩14,230 | ₩14,357 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,092 | ₩15,186 | ₩14,444 | ₩14,731 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,678 | ₩15,453 | ₩14,591 | ₩15,186 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,370 | ₩14,424 | ₩13,983 | ₩14,223 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,838 | ₩14,865 | ₩14,370 | ₩14,544 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,838 | ₩14,959 | ₩14,451 | ₩14,491 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,025 | ₩15,279 | ₩14,464 | ₩14,812 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,373 | ₩15,527 | ₩15,159 | ₩15,199 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,520 | ₩15,873 | ₩15,500 | ₩15,547 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,587 | ₩15,761 | ₩15,507 | ₩15,614 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,319 | ₩15,573 | ₩15,213 | ₩15,386 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,587 | ₩15,787 | ₩15,106 | ₩15,159 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,467 | ₩15,801 | ₩15,299 | ₩15,801 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,921 | ₩16,021 | ₩15,453 | ₩15,480 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,148 | ₩16,155 | ₩15,159 | ₩16,095 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,721 | ₩15,721 | ₩15,172 | ₩15,493 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,587 | ₩15,988 | ₩15,547 | ₩15,988 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,667 | ₩15,988 | ₩15,409 | ₩15,721 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,881 | ₩16,229 | ₩15,627 | ₩15,734 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,814 | ₩16,349 | ₩15,814 | ₩16,229 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,603 | ₩16,710 | ₩16,162 | ₩16,309 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩17,017 | ₩17,124 | ₩16,122 | ₩16,803 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,814 | ₩17,057 | ₩15,507 | ₩16,964 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,175 | ₩16,710 | ₩15,025 | ₩15,707 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,766 | ₩18,080 | ₩16,917 | ₩16,937 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,886 | ₩18,167 | ₩17,605 | ₩17,645 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,752 | ₩17,986 | ₩17,505 | ₩17,966 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,552 | ₩17,913 | ₩17,392 | ₩17,886 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,873 | ₩17,926 | ₩17,351 | ₩17,539 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,913 | ₩18,167 | ₩17,752 | ₩17,766 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,514 | ₩18,675 | ₩17,779 | ₩17,833 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,956 | ₩19,143 | ₩18,347 | ₩18,394 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,902 | ₩19,316 | ₩18,829 | ₩18,942 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,036 | ₩19,223 | ₩18,782 | ₩19,009 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,169 | ₩19,276 | ₩18,862 | ₩19,036 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,597 | ₩19,611 | ₩18,875 | ₩18,956 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,049 | ₩19,744 | ₩19,049 | ₩19,731 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,276 | ₩19,357 | ₩18,488 | ₩19,049 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,263 | ₩19,490 | ₩19,116 | ₩19,343 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,276 | ₩19,350 | ₩18,862 | ₩19,263 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,143 | ₩19,517 | ₩18,982 | ₩19,437 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,758 | ₩19,858 | ₩19,076 | ₩19,143 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,078 | ₩20,279 | ₩19,691 | ₩19,718 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,867 | ₩20,987 | ₩20,172 | ₩20,252 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,148 | ₩21,148 | ₩20,680 | ₩20,907 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,108 | ₩21,415 | ₩21,068 | ₩21,201 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,921 | ₩21,201 | ₩20,907 | ₩21,041 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,814 | ₩21,371 | ₩20,586 | ₩20,840 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,562 | ₩21,589 | ₩21,108 | ₩21,134 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,803 | ₩21,923 | ₩21,602 | ₩21,669 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,669 | ₩21,990 | ₩21,536 | ₩21,749 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,589 | ₩21,792 | ₩21,362 | ₩21,749 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,402 | ₩21,562 | ₩21,094 | ₩21,536 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,509 | ₩21,562 | ₩20,974 | ₩21,335 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,680 | ₩21,622 | ₩20,680 | ₩21,415 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,549 | ₩21,656 | ₩20,720 | ₩20,854 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,148 | ₩21,562 | ₩21,081 | ₩21,549 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,921 | ₩21,669 | ₩20,921 | ₩21,201 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,054 | ₩21,134 | ₩20,754 | ₩21,028 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,934 | ₩21,175 | ₩20,827 | ₩21,028 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,054 | ₩21,134 | ₩20,894 | ₩20,974 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩21,014 | ₩21,255 | ₩20,947 | ₩21,081 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,201 | ₩21,235 | ₩20,987 | ₩21,188 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,867 | ₩21,342 | ₩20,867 | ₩21,255 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,495 | ₩21,616 | ₩20,921 | ₩20,921 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,562 | ₩22,017 | ₩21,442 | ₩21,482 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,295 | ₩21,589 | ₩21,268 | ₩21,522 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,642 | ₩21,705 | ₩21,295 | ₩21,362 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,495 | ₩21,863 | ₩21,275 | ₩21,348 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,763 | ₩21,870 | ₩21,475 | ₩21,723 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,685 | ₩22,685 | ₩21,689 | ₩21,723 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,979 | ₩23,013 | ₩22,471 | ₩22,525 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,485 | ₩23,046 | ₩22,458 | ₩22,859 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,311 | ₩22,609 | ₩22,150 | ₩22,404 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,883 | ₩22,498 | ₩21,883 | ₩22,378 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,990 | ₩22,037 | ₩21,622 | ₩21,883 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,525 | ₩22,525 | ₩21,883 | ₩21,896 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,418 | ₩22,592 | ₩22,084 | ₩22,511 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,870 | ₩22,431 | ₩21,749 | ₩22,418 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,843 | ₩21,937 | ₩21,602 | ₩21,776 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,629 | ₩21,937 | ₩21,556 | ₩21,843 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,495 | ₩21,736 | ₩21,422 | ₩21,522 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩21,028 | ₩21,556 | ₩20,907 | ₩21,482 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,348 | ₩21,696 | ₩21,054 | ₩21,068 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,961 | ₩21,388 | ₩20,774 | ₩21,308 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,319 | ₩21,288 | ₩20,185 | ₩21,041 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,560 | ₩20,867 | ₩20,159 | ₩20,225 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,185 | ₩20,600 | ₩20,165 | ₩20,346 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,212 | ₩20,446 | ₩20,119 | ₩20,239 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,653 | ₩20,667 | ₩20,252 | ₩20,292 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,947 | ₩20,947 | ₩20,219 | ₩20,747 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,054 | ₩21,736 | ₩20,981 | ₩21,134 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,720 | ₩21,602 | ₩20,239 | ₩21,375 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,236 | ₩24,236 | ₩20,667 | ₩20,693 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,340 | ₩23,608 | ₩22,993 | ₩23,046 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,220 | ₩23,561 | ₩23,019 | ₩23,207 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,835 | ₩23,835 | ₩23,113 | ₩23,273 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,661 | ₩23,928 | ₩23,487 | ₩23,795 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,514 | ₩23,795 | ₩23,420 | ₩23,674 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,795 | ₩24,621 | ₩23,501 | ₩23,541 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,714 | ₩23,942 | ₩23,565 | ₩23,902 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,741 | ₩24,116 | ₩23,641 | ₩23,835 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,730 | ₩24,797 | ₩23,781 | ₩23,968 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,971 | ₩25,105 | ₩24,737 | ₩24,784 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,131 | ₩25,192 | ₩24,811 | ₩24,931 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,944 | ₩25,118 | ₩24,610 | ₩25,011 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,704 | ₩24,791 | ₩24,396 | ₩24,717 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,038 | ₩25,131 | ₩24,476 | ₩24,543 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,877 | ₩25,225 | ₩24,837 | ₩25,051 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,704 | ₩25,025 | ₩24,523 | ₩24,998 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,356 | ₩24,583 | ₩24,182 | ₩24,436 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,918 | ₩24,958 | ₩24,169 | ₩24,249 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,131 | ₩25,292 | ₩24,791 | ₩24,931 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,543 | ₩25,399 | ₩24,450 | ₩25,051 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,276 | ₩24,811 | ₩24,269 | ₩24,771 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,784 | ₩24,837 | ₩24,156 | ₩24,156 | -2.54% | 64.2만 |
|---|