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 | ₩21,241 | ₩21,402 | ₩20,694 | ₩20,707 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,627 | ₩21,281 | ₩20,627 | ₩21,241 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,480 | ₩20,854 | ₩20,480 | ₩20,760 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,947 | ₩20,947 | ₩20,667 | ₩20,707 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,774 | ₩21,021 | ₩20,653 | ₩20,827 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,800 | ₩20,927 | ₩20,400 | ₩20,760 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,520 | ₩20,854 | ₩20,453 | ₩20,653 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,894 | ₩20,894 | ₩20,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,493 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,961 | ₩21,114 | ₩20,707 | ₩20,734 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,814 | ₩20,974 | ₩20,553 | ₩20,814 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,720 | ₩21,148 | ₩20,720 | ₩21,028 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩21,014 | ₩21,295 | ₩20,473 | ₩20,747 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,921 | ₩21,255 | ₩20,667 | ₩21,094 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,533 | ₩21,014 | ₩20,453 | ₩20,894 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,106 | ₩20,466 | ₩19,986 | ₩20,346 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,360 | ₩20,480 | ₩19,959 | ₩19,986 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,493 | ₩20,814 | ₩20,273 | ₩20,440 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,400 | ₩20,600 | ₩20,187 | ₩20,279 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,787 | ₩20,927 | ₩20,520 | ₩20,640 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,466 | ₩21,255 | ₩20,354 | ₩20,921 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,493 | ₩20,680 | ₩20,413 | ₩20,587 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,760 | ₩20,807 | ₩20,266 | ₩20,279 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,734 | ₩21,121 | ₩20,480 | ₩20,854 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩21,014 | ₩21,014 | ₩20,119 | ₩20,774 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩20,987 | ₩21,321 | ₩20,934 | ₩21,148 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,362 | ₩21,642 | ₩20,881 | ₩21,161 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,760 | ₩21,388 | ₩20,707 | ₩21,094 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,573 | ₩20,987 | ₩20,573 | ₩20,627 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,774 | ₩20,947 | ₩20,493 | ₩20,841 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,560 | ₩20,947 | ₩20,560 | ₩20,894 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,573 | ₩20,881 | ₩20,573 | ₩20,640 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,734 | ₩20,987 | ₩20,373 | ₩20,680 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,520 | ₩20,881 | ₩20,259 | ₩20,841 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,827 | ₩20,907 | ₩20,426 | ₩20,560 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,146 | ₩20,820 | ₩20,146 | ₩20,707 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,146 | ₩20,226 | ₩19,959 | ₩20,066 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,159 | ₩20,653 | ₩20,159 | ₩20,199 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,945 | ₩20,253 | ₩19,945 | ₩20,026 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,424 | ₩19,972 | ₩19,348 | ₩19,879 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,867 | ₩20,907 | ₩19,505 | ₩19,545 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,226 | ₩21,034 | ₩19,999 | ₩20,787 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,758 | ₩20,226 | ₩19,451 | ₩20,066 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,119 | ₩20,306 | ₩18,730 | ₩19,825 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,705 | ₩19,778 | ₩19,358 | ₩19,571 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,785 | ₩20,026 | ₩19,652 | ₩19,745 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,879 | ₩19,932 | ₩19,665 | ₩19,825 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,159 | ₩20,193 | ₩19,758 | ₩19,892 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,039 | ₩20,119 | ₩19,745 | ₩20,079 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,678 | ₩20,026 | ₩19,571 | ₩19,905 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,545 | ₩19,605 | ₩19,171 | ₩19,438 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,959 | ₩19,959 | ₩19,304 | ₩19,652 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,226 | ₩20,373 | ₩19,812 | ₩19,839 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,945 | ₩20,453 | ₩19,772 | ₩20,213 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,945 | ₩20,213 | ₩19,625 | ₩19,758 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,211 | ₩19,692 | ₩19,151 | ₩19,678 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,531 | ₩19,531 | ₩18,997 | ₩19,184 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,865 | ₩19,865 | ₩19,331 | ₩19,785 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,424 | ₩19,812 | ₩19,264 | ₩19,758 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,959 | ₩19,959 | ₩19,291 | ₩19,652 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,293 | ₩20,600 | ₩19,812 | ₩19,972 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,306 | ₩20,547 | ₩20,173 | ₩20,400 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,785 | ₩20,340 | ₩19,545 | ₩20,293 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,798 | ₩19,972 | ₩19,611 | ₩19,865 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,571 | ₩20,173 | ₩19,505 | ₩19,892 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,384 | ₩19,677 | ₩19,131 | ₩19,491 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,050 | ₩19,371 | ₩19,050 | ₩19,251 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,237 | ₩19,237 | ₩18,837 | ₩19,050 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,384 | ₩19,611 | ₩19,157 | ₩19,291 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,571 | ₩19,705 | ₩19,151 | ₩19,211 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,678 | ₩19,919 | ₩19,351 | ₩19,665 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,384 | ₩19,905 | ₩19,104 | ₩19,825 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,444 | ₩19,485 | ₩18,930 | ₩19,237 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,384 | ₩19,398 | ₩19,044 | ₩19,358 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,556 | ₩19,438 | ₩18,535 | ₩19,358 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,690 | ₩19,010 | ₩18,436 | ₩18,636 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,516 | ₩18,923 | ₩18,429 | ₩18,690 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,835 | ₩18,670 | ₩17,554 | ₩18,422 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,276 | ₩18,449 | ₩17,621 | ₩17,808 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,556 | ₩18,743 | ₩18,075 | ₩18,276 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,756 | ₩19,050 | ₩18,382 | ₩18,422 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,730 | ₩19,117 | ₩18,516 | ₩18,756 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,438 | ₩19,531 | ₩18,823 | ₩18,903 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,037 | ₩19,277 | ₩18,356 | ₩19,264 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,157 | ₩19,638 | ₩19,010 | ₩19,571 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,090 | ₩19,264 | ₩18,897 | ₩19,144 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,117 | ₩19,331 | ₩18,596 | ₩18,997 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,438 | ₩19,758 | ₩18,957 | ₩18,997 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,251 | ₩19,485 | ₩18,997 | ₩19,291 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,251 | ₩19,738 | ₩19,097 | ₩19,291 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,438 | ₩19,464 | ₩18,743 | ₩19,037 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,491 | ₩19,825 | ₩19,037 | ₩19,718 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,625 | ₩19,879 | ₩18,930 | ₩19,705 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,772 | ₩20,333 | ₩19,678 | ₩19,812 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,384 | ₩19,865 | ₩19,331 | ₩19,839 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,184 | ₩19,585 | ₩19,070 | ₩19,491 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,636 | ₩19,237 | ₩18,436 | ₩19,144 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,155 | ₩18,670 | ₩18,155 | ₩18,516 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,688 | ₩18,115 | ₩17,447 | ₩18,088 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,755 | ₩17,942 | ₩17,541 | ₩17,915 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,661 | ₩17,942 | ₩17,441 | ₩17,781 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,380 | ₩17,861 | ₩17,233 | ₩17,674 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,367 | ₩17,654 | ₩17,100 | ₩17,567 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,955 | ₩18,048 | ₩17,514 | ₩17,527 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,102 | ₩18,102 | ₩17,547 | ₩17,821 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,812 | ₩19,812 | ₩16,819 | ₩17,955 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,877 | ₩19,010 | ₩18,476 | ₩18,489 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,610 | ₩19,331 | ₩18,521 | ₩18,957 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,449 | ₩18,783 | ₩18,396 | ₩18,690 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,382 | ₩18,529 | ₩18,155 | ₩18,342 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,022 | ₩18,389 | ₩17,968 | ₩18,262 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,155 | ₩18,356 | ₩17,868 | ₩17,995 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,169 | ₩18,503 | ₩17,942 | ₩18,262 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,928 | ₩18,195 | ₩17,915 | ₩18,048 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,768 | ₩18,062 | ₩17,755 | ₩17,915 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,674 | ₩18,195 | ₩17,674 | ₩18,169 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,688 | ₩18,142 | ₩17,375 | ₩17,581 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,527 | ₩17,795 | ₩17,314 | ₩17,674 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,461 | ₩17,668 | ₩17,173 | ₩17,461 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,300 | ₩17,574 | ₩17,160 | ₩17,514 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,848 | ₩17,962 | ₩17,140 | ₩17,140 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,394 | ₩17,661 | ₩17,342 | ₩17,608 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,581 | ₩18,035 | ₩17,461 | ₩17,474 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,380 | ₩17,567 | ₩17,254 | ₩17,367 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,207 | ₩17,621 | ₩17,127 | ₩17,421 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,873 | ₩17,247 | ₩16,873 | ₩17,087 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,485 | ₩17,167 | ₩16,405 | ₩16,940 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,739 | ₩16,826 | ₩16,472 | ₩16,646 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,165 | ₩16,699 | ₩16,071 | ₩16,659 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,913 | ₩17,087 | ₩16,285 | ₩16,298 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,085 | ₩16,512 | ₩15,978 | ₩16,325 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,898 | ₩16,432 | ₩15,751 | ₩16,245 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,056 | ₩15,991 | ₩15,002 | ₩15,951 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,323 | ₩15,569 | ₩15,129 | ₩15,283 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,043 | ₩15,377 | ₩14,856 | ₩15,190 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,468 | ₩14,882 | ₩14,388 | ₩14,802 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,535 | ₩14,575 | ₩14,221 | ₩14,348 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,083 | ₩15,176 | ₩14,435 | ₩14,722 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,669 | ₩15,443 | ₩14,582 | ₩15,176 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,361 | ₩14,415 | ₩13,974 | ₩14,214 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,829 | ₩14,856 | ₩14,361 | ₩14,535 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,829 | ₩14,949 | ₩14,441 | ₩14,481 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,016 | ₩15,270 | ₩14,455 | ₩14,802 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,363 | ₩15,517 | ₩15,149 | ₩15,190 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,510 | ₩15,863 | ₩15,490 | ₩15,537 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,577 | ₩15,751 | ₩15,497 | ₩15,604 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,310 | ₩15,564 | ₩15,203 | ₩15,377 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,577 | ₩15,777 | ₩15,096 | ₩15,149 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,457 | ₩15,791 | ₩15,290 | ₩15,791 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,911 | ₩16,011 | ₩15,443 | ₩15,470 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,138 | ₩16,145 | ₩15,149 | ₩16,085 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,711 | ₩15,711 | ₩15,163 | ₩15,483 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,577 | ₩15,978 | ₩15,537 | ₩15,978 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,657 | ₩15,978 | ₩15,399 | ₩15,711 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,871 | ₩16,218 | ₩15,617 | ₩15,724 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,804 | ₩16,338 | ₩15,804 | ₩16,218 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,592 | ₩16,699 | ₩16,151 | ₩16,298 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩17,006 | ₩17,113 | ₩16,111 | ₩16,793 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,804 | ₩17,046 | ₩15,497 | ₩16,953 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,165 | ₩16,699 | ₩15,016 | ₩15,697 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,755 | ₩18,068 | ₩16,906 | ₩16,926 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,875 | ₩18,155 | ₩17,594 | ₩17,634 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,741 | ₩17,975 | ₩17,494 | ₩17,955 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,541 | ₩17,901 | ₩17,380 | ₩17,875 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,861 | ₩17,915 | ₩17,340 | ₩17,527 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,901 | ₩18,155 | ₩17,741 | ₩17,755 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,503 | ₩18,663 | ₩17,768 | ₩17,821 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,943 | ₩19,131 | ₩18,336 | ₩18,382 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,890 | ₩19,304 | ₩18,817 | ₩18,930 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,024 | ₩19,211 | ₩18,770 | ₩18,997 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,157 | ₩19,264 | ₩18,850 | ₩19,024 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,585 | ₩19,598 | ₩18,863 | ₩18,943 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,037 | ₩19,732 | ₩19,037 | ₩19,718 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,264 | ₩19,344 | ₩18,476 | ₩19,037 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,251 | ₩19,478 | ₩19,104 | ₩19,331 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,264 | ₩19,338 | ₩18,850 | ₩19,251 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,131 | ₩19,505 | ₩18,970 | ₩19,424 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,745 | ₩19,845 | ₩19,064 | ₩19,131 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,066 | ₩20,266 | ₩19,678 | ₩19,705 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,854 | ₩20,974 | ₩20,159 | ₩20,239 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,134 | ₩21,134 | ₩20,667 | ₩20,894 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,094 | ₩21,402 | ₩21,054 | ₩21,188 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,907 | ₩21,188 | ₩20,894 | ₩21,028 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,800 | ₩21,358 | ₩20,573 | ₩20,827 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,549 | ₩21,575 | ₩21,094 | ₩21,121 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,789 | ₩21,909 | ₩21,589 | ₩21,655 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,655 | ₩21,976 | ₩21,522 | ₩21,736 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,575 | ₩21,778 | ₩21,348 | ₩21,736 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,388 | ₩21,549 | ₩21,081 | ₩21,522 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,495 | ₩21,549 | ₩20,961 | ₩21,321 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,667 | ₩21,609 | ₩20,667 | ₩21,402 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,535 | ₩21,642 | ₩20,707 | ₩20,841 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,134 | ₩21,549 | ₩21,068 | ₩21,535 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,907 | ₩21,655 | ₩20,907 | ₩21,188 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,041 | ₩21,121 | ₩20,740 | ₩21,014 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,921 | ₩21,161 | ₩20,814 | ₩21,014 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,041 | ₩21,121 | ₩20,881 | ₩20,961 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩21,001 | ₩21,241 | ₩20,934 | ₩21,068 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,188 | ₩21,221 | ₩20,974 | ₩21,174 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,854 | ₩21,328 | ₩20,854 | ₩21,241 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,482 | ₩21,602 | ₩20,907 | ₩20,907 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,549 | ₩22,003 | ₩21,428 | ₩21,468 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,281 | ₩21,575 | ₩21,255 | ₩21,508 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,629 | ₩21,691 | ₩21,281 | ₩21,348 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,482 | ₩21,849 | ₩21,261 | ₩21,335 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,749 | ₩21,856 | ₩21,462 | ₩21,709 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,671 | ₩22,671 | ₩21,675 | ₩21,709 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,965 | ₩22,998 | ₩22,457 | ₩22,510 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,470 | ₩23,031 | ₩22,444 | ₩22,844 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,297 | ₩22,595 | ₩22,136 | ₩22,390 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,869 | ₩22,484 | ₩21,869 | ₩22,363 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,976 | ₩22,023 | ₩21,609 | ₩21,869 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,510 | ₩22,510 | ₩21,869 | ₩21,883 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,404 | ₩22,577 | ₩22,070 | ₩22,497 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,856 | ₩22,417 | ₩21,736 | ₩22,404 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,829 | ₩21,923 | ₩21,589 | ₩21,762 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,615 | ₩21,923 | ₩21,542 | ₩21,829 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,482 | ₩21,722 | ₩21,408 | ₩21,508 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩21,014 | ₩21,542 | ₩20,894 | ₩21,468 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,335 | ₩21,682 | ₩21,041 | ₩21,054 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,947 | ₩21,375 | ₩20,760 | ₩21,295 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,306 | ₩21,275 | ₩20,173 | ₩21,028 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,547 | ₩20,854 | ₩20,146 | ₩20,213 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,173 | ₩20,587 | ₩20,153 | ₩20,333 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,199 | ₩20,433 | ₩20,106 | ₩20,226 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,640 | ₩20,653 | ₩20,239 | ₩20,279 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,934 | ₩20,934 | ₩20,206 | ₩20,734 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,041 | ₩21,722 | ₩20,967 | ₩21,121 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,707 | ₩21,589 | ₩20,226 | ₩21,362 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,220 | ₩24,220 | ₩20,653 | ₩20,680 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,325 | ₩23,593 | ₩22,978 | ₩23,031 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,205 | ₩23,546 | ₩23,005 | ₩23,192 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,820 | ₩23,820 | ₩23,098 | ₩23,259 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,646 | ₩23,913 | ₩23,472 | ₩23,780 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,499 | ₩23,780 | ₩23,405 | ₩23,659 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,780 | ₩24,605 | ₩23,486 | ₩23,526 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,699 | ₩23,927 | ₩23,550 | ₩23,886 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,726 | ₩24,100 | ₩23,626 | ₩23,820 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,715 | ₩24,782 | ₩23,766 | ₩23,953 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,955 | ₩25,089 | ₩24,721 | ₩24,768 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,115 | ₩25,176 | ₩24,795 | ₩24,915 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,928 | ₩25,102 | ₩24,594 | ₩24,995 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,688 | ₩24,775 | ₩24,381 | ₩24,701 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,022 | ₩25,115 | ₩24,461 | ₩24,528 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,862 | ₩25,209 | ₩24,822 | ₩25,035 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,688 | ₩25,009 | ₩24,508 | ₩24,982 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,341 | ₩24,568 | ₩24,167 | ₩24,421 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,902 | ₩24,942 | ₩24,154 | ₩24,234 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,115 | ₩25,276 | ₩24,775 | ₩24,915 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,528 | ₩25,383 | ₩24,434 | ₩25,035 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,260 | ₩24,795 | ₩24,254 | ₩24,755 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,768 | ₩24,822 | ₩24,140 | ₩24,140 | -2.54% | 64.2만 |
|---|