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 | ₩21,263 | ₩21,423 | ₩20,714 | ₩20,728 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,648 | ₩21,303 | ₩20,648 | ₩21,263 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,501 | ₩20,875 | ₩20,501 | ₩20,781 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,969 | ₩20,969 | ₩20,688 | ₩20,728 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,795 | ₩21,042 | ₩20,674 | ₩20,848 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,821 | ₩20,948 | ₩20,420 | ₩20,781 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,541 | ₩20,875 | ₩20,474 | ₩20,674 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,915 | ₩20,915 | ₩20,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,514 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,982 | ₩21,136 | ₩20,728 | ₩20,755 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,835 | ₩20,995 | ₩20,574 | ₩20,835 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,741 | ₩21,169 | ₩20,741 | ₩21,049 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩21,035 | ₩21,316 | ₩20,494 | ₩20,768 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,942 | ₩21,276 | ₩20,688 | ₩21,116 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,554 | ₩21,035 | ₩20,474 | ₩20,915 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,126 | ₩20,487 | ₩20,006 | ₩20,367 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,380 | ₩20,501 | ₩19,979 | ₩20,006 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,514 | ₩20,835 | ₩20,293 | ₩20,460 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,420 | ₩20,621 | ₩20,208 | ₩20,300 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,808 | ₩20,948 | ₩20,541 | ₩20,661 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,487 | ₩21,276 | ₩20,375 | ₩20,942 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,514 | ₩20,701 | ₩20,434 | ₩20,607 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,781 | ₩20,828 | ₩20,287 | ₩20,300 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,755 | ₩21,142 | ₩20,501 | ₩20,875 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩21,035 | ₩21,035 | ₩20,139 | ₩20,795 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩21,009 | ₩21,343 | ₩20,955 | ₩21,169 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,383 | ₩21,664 | ₩20,902 | ₩21,183 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,781 | ₩21,410 | ₩20,728 | ₩21,116 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,594 | ₩21,009 | ₩20,594 | ₩20,648 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,795 | ₩20,969 | ₩20,514 | ₩20,862 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,581 | ₩20,969 | ₩20,581 | ₩20,915 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,594 | ₩20,902 | ₩20,594 | ₩20,661 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,755 | ₩21,009 | ₩20,394 | ₩20,701 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,541 | ₩20,902 | ₩20,280 | ₩20,862 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,848 | ₩20,928 | ₩20,447 | ₩20,581 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,166 | ₩20,842 | ₩20,166 | ₩20,728 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,166 | ₩20,246 | ₩19,979 | ₩20,086 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,180 | ₩20,674 | ₩20,180 | ₩20,220 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,966 | ₩20,273 | ₩19,966 | ₩20,046 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,444 | ₩19,992 | ₩19,368 | ₩19,899 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,888 | ₩20,928 | ₩19,524 | ₩19,564 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,246 | ₩21,055 | ₩20,019 | ₩20,808 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,778 | ₩20,246 | ₩19,471 | ₩20,086 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,139 | ₩20,327 | ₩18,749 | ₩19,845 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,725 | ₩19,798 | ₩19,377 | ₩19,591 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,805 | ₩20,046 | ₩19,671 | ₩19,765 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,899 | ₩19,952 | ₩19,685 | ₩19,845 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,180 | ₩20,213 | ₩19,778 | ₩19,912 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,059 | ₩20,139 | ₩19,765 | ₩20,099 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,698 | ₩20,046 | ₩19,591 | ₩19,925 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,564 | ₩19,625 | ₩19,190 | ₩19,457 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,979 | ₩19,979 | ₩19,324 | ₩19,671 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,246 | ₩20,394 | ₩19,832 | ₩19,859 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,966 | ₩20,474 | ₩19,792 | ₩20,233 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,966 | ₩20,233 | ₩19,645 | ₩19,778 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,230 | ₩19,712 | ₩19,170 | ₩19,698 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,551 | ₩19,551 | ₩19,016 | ₩19,203 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,885 | ₩19,885 | ₩19,350 | ₩19,805 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,444 | ₩19,832 | ₩19,284 | ₩19,778 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,979 | ₩19,979 | ₩19,310 | ₩19,671 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,313 | ₩20,621 | ₩19,832 | ₩19,992 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,327 | ₩20,567 | ₩20,193 | ₩20,420 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,805 | ₩20,360 | ₩19,564 | ₩20,313 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,818 | ₩19,992 | ₩19,631 | ₩19,885 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,591 | ₩20,193 | ₩19,524 | ₩19,912 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,404 | ₩19,697 | ₩19,150 | ₩19,511 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,070 | ₩19,391 | ₩19,070 | ₩19,270 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,257 | ₩19,257 | ₩18,856 | ₩19,070 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,404 | ₩19,631 | ₩19,177 | ₩19,310 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,591 | ₩19,725 | ₩19,170 | ₩19,230 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,698 | ₩19,939 | ₩19,371 | ₩19,685 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,404 | ₩19,925 | ₩19,123 | ₩19,845 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,464 | ₩19,504 | ₩18,949 | ₩19,257 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,404 | ₩19,417 | ₩19,063 | ₩19,377 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,575 | ₩19,457 | ₩18,553 | ₩19,377 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,709 | ₩19,029 | ₩18,454 | ₩18,655 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,535 | ₩18,943 | ₩18,448 | ₩18,709 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,853 | ₩18,688 | ₩17,572 | ₩18,441 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,294 | ₩18,468 | ₩17,639 | ₩17,826 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,575 | ₩18,762 | ₩18,093 | ₩18,294 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,775 | ₩19,070 | ₩18,401 | ₩18,441 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,749 | ₩19,136 | ₩18,535 | ₩18,775 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,457 | ₩19,551 | ₩18,842 | ₩18,923 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,056 | ₩19,297 | ₩18,374 | ₩19,284 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,177 | ₩19,658 | ₩19,029 | ₩19,591 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,110 | ₩19,284 | ₩18,916 | ₩19,163 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,136 | ₩19,350 | ₩18,615 | ₩19,016 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,457 | ₩19,778 | ₩18,976 | ₩19,016 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,270 | ₩19,504 | ₩19,016 | ₩19,310 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,270 | ₩19,758 | ₩19,116 | ₩19,310 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,457 | ₩19,484 | ₩18,762 | ₩19,056 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,511 | ₩19,845 | ₩19,056 | ₩19,738 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,645 | ₩19,899 | ₩18,949 | ₩19,725 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,792 | ₩20,353 | ₩19,698 | ₩19,832 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,404 | ₩19,885 | ₩19,350 | ₩19,859 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,203 | ₩19,605 | ₩19,090 | ₩19,511 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,655 | ₩19,257 | ₩18,454 | ₩19,163 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,174 | ₩18,688 | ₩18,174 | ₩18,535 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,706 | ₩18,134 | ₩17,465 | ₩18,107 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,772 | ₩17,960 | ₩17,558 | ₩17,933 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,679 | ₩17,960 | ₩17,458 | ₩17,799 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,398 | ₩17,879 | ₩17,251 | ₩17,692 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,385 | ₩17,672 | ₩17,117 | ₩17,585 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,973 | ₩18,067 | ₩17,532 | ₩17,545 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,120 | ₩18,120 | ₩17,565 | ₩17,839 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,832 | ₩19,832 | ₩16,836 | ₩17,973 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,896 | ₩19,029 | ₩18,495 | ₩18,508 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,628 | ₩19,350 | ₩18,540 | ₩18,976 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,468 | ₩18,802 | ₩18,414 | ₩18,709 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,401 | ₩18,548 | ₩18,174 | ₩18,361 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,040 | ₩18,408 | ₩17,986 | ₩18,281 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,174 | ₩18,374 | ₩17,886 | ₩18,013 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,187 | ₩18,521 | ₩17,960 | ₩18,281 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,946 | ₩18,214 | ₩17,933 | ₩18,067 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,786 | ₩18,080 | ₩17,772 | ₩17,933 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,692 | ₩18,214 | ₩17,692 | ₩18,187 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,706 | ₩18,160 | ₩17,393 | ₩17,599 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,545 | ₩17,813 | ₩17,331 | ₩17,692 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,478 | ₩17,686 | ₩17,191 | ₩17,478 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,318 | ₩17,592 | ₩17,177 | ₩17,532 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,866 | ₩17,980 | ₩17,157 | ₩17,157 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,411 | ₩17,679 | ₩17,359 | ₩17,625 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,599 | ₩18,053 | ₩17,478 | ₩17,492 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,398 | ₩17,585 | ₩17,271 | ₩17,385 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,224 | ₩17,639 | ₩17,144 | ₩17,438 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,890 | ₩17,264 | ₩16,890 | ₩17,104 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,502 | ₩17,184 | ₩16,422 | ₩16,957 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,756 | ₩16,843 | ₩16,489 | ₩16,663 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,181 | ₩16,716 | ₩16,087 | ₩16,676 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,930 | ₩17,104 | ₩16,301 | ₩16,315 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,101 | ₩16,529 | ₩15,994 | ₩16,342 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,914 | ₩16,449 | ₩15,767 | ₩16,261 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,071 | ₩16,007 | ₩15,018 | ₩15,967 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,339 | ₩15,585 | ₩15,145 | ₩15,298 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,058 | ₩15,392 | ₩14,871 | ₩15,205 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,483 | ₩14,897 | ₩14,403 | ₩14,817 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,550 | ₩14,590 | ₩14,235 | ₩14,362 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,098 | ₩15,192 | ₩14,449 | ₩14,737 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,683 | ₩15,459 | ₩14,596 | ₩15,192 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,376 | ₩14,429 | ₩13,988 | ₩14,229 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,844 | ₩14,871 | ₩14,376 | ₩14,550 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,844 | ₩14,964 | ₩14,456 | ₩14,496 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,031 | ₩15,285 | ₩14,469 | ₩14,817 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,379 | ₩15,533 | ₩15,165 | ₩15,205 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,526 | ₩15,879 | ₩15,506 | ₩15,553 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,593 | ₩15,767 | ₩15,512 | ₩15,619 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,325 | ₩15,579 | ₩15,218 | ₩15,392 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,593 | ₩15,793 | ₩15,111 | ₩15,165 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,472 | ₩15,807 | ₩15,305 | ₩15,807 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,927 | ₩16,027 | ₩15,459 | ₩15,486 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,154 | ₩16,161 | ₩15,165 | ₩16,101 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,726 | ₩15,726 | ₩15,178 | ₩15,499 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,593 | ₩15,994 | ₩15,553 | ₩15,994 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,673 | ₩15,994 | ₩15,415 | ₩15,726 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,887 | ₩16,235 | ₩15,633 | ₩15,740 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,820 | ₩16,355 | ₩15,820 | ₩16,235 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,609 | ₩16,716 | ₩16,168 | ₩16,315 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩17,024 | ₩17,131 | ₩16,128 | ₩16,810 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,820 | ₩17,064 | ₩15,512 | ₩16,970 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,181 | ₩16,716 | ₩15,031 | ₩15,713 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,772 | ₩18,087 | ₩16,923 | ₩16,943 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,893 | ₩18,174 | ₩17,612 | ₩17,652 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,759 | ₩17,993 | ₩17,512 | ₩17,973 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,558 | ₩17,920 | ₩17,398 | ₩17,893 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,879 | ₩17,933 | ₩17,358 | ₩17,545 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,920 | ₩18,174 | ₩17,759 | ₩17,772 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,521 | ₩18,682 | ₩17,786 | ₩17,839 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,963 | ₩19,150 | ₩18,354 | ₩18,401 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,909 | ₩19,324 | ₩18,836 | ₩18,949 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,043 | ₩19,230 | ₩18,789 | ₩19,016 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,177 | ₩19,284 | ₩18,869 | ₩19,043 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,605 | ₩19,618 | ₩18,882 | ₩18,963 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,056 | ₩19,752 | ₩19,056 | ₩19,738 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,284 | ₩19,364 | ₩18,495 | ₩19,056 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,270 | ₩19,498 | ₩19,123 | ₩19,350 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,284 | ₩19,357 | ₩18,869 | ₩19,270 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,150 | ₩19,524 | ₩18,989 | ₩19,444 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,765 | ₩19,865 | ₩19,083 | ₩19,150 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,086 | ₩20,287 | ₩19,698 | ₩19,725 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,875 | ₩20,995 | ₩20,180 | ₩20,260 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,156 | ₩21,156 | ₩20,688 | ₩20,915 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,116 | ₩21,423 | ₩21,076 | ₩21,209 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,928 | ₩21,209 | ₩20,915 | ₩21,049 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,821 | ₩21,379 | ₩20,594 | ₩20,848 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,570 | ₩21,597 | ₩21,116 | ₩21,142 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,811 | ₩21,931 | ₩21,610 | ₩21,677 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,677 | ₩21,998 | ₩21,544 | ₩21,758 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,597 | ₩21,800 | ₩21,370 | ₩21,758 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,410 | ₩21,570 | ₩21,102 | ₩21,544 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,517 | ₩21,570 | ₩20,982 | ₩21,343 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,688 | ₩21,631 | ₩20,688 | ₩21,423 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,557 | ₩21,664 | ₩20,728 | ₩20,862 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,156 | ₩21,570 | ₩21,089 | ₩21,557 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,928 | ₩21,677 | ₩20,928 | ₩21,209 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,062 | ₩21,142 | ₩20,761 | ₩21,035 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,942 | ₩21,183 | ₩20,835 | ₩21,035 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,062 | ₩21,142 | ₩20,902 | ₩20,982 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩21,022 | ₩21,263 | ₩20,955 | ₩21,089 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,209 | ₩21,243 | ₩20,995 | ₩21,196 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,875 | ₩21,350 | ₩20,875 | ₩21,263 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,503 | ₩21,624 | ₩20,928 | ₩20,928 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,570 | ₩22,025 | ₩21,450 | ₩21,490 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,303 | ₩21,597 | ₩21,276 | ₩21,530 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,651 | ₩21,713 | ₩21,303 | ₩21,370 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,503 | ₩21,871 | ₩21,283 | ₩21,356 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,771 | ₩21,878 | ₩21,483 | ₩21,731 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,694 | ₩22,694 | ₩21,697 | ₩21,731 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,988 | ₩23,021 | ₩22,480 | ₩22,533 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,493 | ₩23,055 | ₩22,466 | ₩22,867 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,319 | ₩22,617 | ₩22,159 | ₩22,413 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,891 | ₩22,506 | ₩21,891 | ₩22,386 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,998 | ₩22,045 | ₩21,631 | ₩21,891 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,533 | ₩22,533 | ₩21,891 | ₩21,905 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,426 | ₩22,600 | ₩22,092 | ₩22,520 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,878 | ₩22,440 | ₩21,758 | ₩22,426 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,851 | ₩21,945 | ₩21,610 | ₩21,784 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,637 | ₩21,945 | ₩21,564 | ₩21,851 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,503 | ₩21,744 | ₩21,430 | ₩21,530 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩21,035 | ₩21,564 | ₩20,915 | ₩21,490 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,356 | ₩21,704 | ₩21,062 | ₩21,076 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,969 | ₩21,396 | ₩20,781 | ₩21,316 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,327 | ₩21,296 | ₩20,193 | ₩21,049 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,567 | ₩20,875 | ₩20,166 | ₩20,233 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,193 | ₩20,607 | ₩20,173 | ₩20,353 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,220 | ₩20,454 | ₩20,126 | ₩20,246 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,661 | ₩20,674 | ₩20,260 | ₩20,300 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,955 | ₩20,955 | ₩20,226 | ₩20,755 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,062 | ₩21,744 | ₩20,989 | ₩21,142 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,728 | ₩21,610 | ₩20,246 | ₩21,383 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,245 | ₩24,245 | ₩20,674 | ₩20,701 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,349 | ₩23,616 | ₩23,001 | ₩23,055 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,229 | ₩23,570 | ₩23,028 | ₩23,215 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,844 | ₩23,844 | ₩23,122 | ₩23,282 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,670 | ₩23,937 | ₩23,496 | ₩23,804 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,523 | ₩23,804 | ₩23,429 | ₩23,683 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,804 | ₩24,630 | ₩23,509 | ₩23,550 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,723 | ₩23,951 | ₩23,574 | ₩23,911 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,750 | ₩24,125 | ₩23,650 | ₩23,844 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,740 | ₩24,807 | ₩23,790 | ₩23,977 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,980 | ₩25,114 | ₩24,746 | ₩24,793 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,141 | ₩25,201 | ₩24,820 | ₩24,940 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,954 | ₩25,127 | ₩24,619 | ₩25,021 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,713 | ₩24,800 | ₩24,405 | ₩24,726 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,047 | ₩25,141 | ₩24,486 | ₩24,552 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,887 | ₩25,234 | ₩24,847 | ₩25,061 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,713 | ₩25,034 | ₩24,532 | ₩25,007 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,365 | ₩24,593 | ₩24,191 | ₩24,445 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,927 | ₩24,967 | ₩24,178 | ₩24,258 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,141 | ₩25,301 | ₩24,800 | ₩24,940 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,552 | ₩25,408 | ₩24,459 | ₩25,061 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,285 | ₩24,820 | ₩24,278 | ₩24,780 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,793 | ₩24,847 | ₩24,165 | ₩24,165 | -2.54% | 64.2만 |
|---|