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 | ₩21,244 | ₩21,404 | ₩20,696 | ₩20,709 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,629 | ₩21,284 | ₩20,629 | ₩21,244 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,482 | ₩20,856 | ₩20,482 | ₩20,763 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,950 | ₩20,950 | ₩20,669 | ₩20,709 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,776 | ₩21,023 | ₩20,656 | ₩20,829 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,803 | ₩20,930 | ₩20,402 | ₩20,763 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,522 | ₩20,856 | ₩20,455 | ₩20,656 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,896 | ₩20,896 | ₩20,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,495 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,963 | ₩21,117 | ₩20,709 | ₩20,736 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,816 | ₩20,976 | ₩20,556 | ₩20,816 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,723 | ₩21,150 | ₩20,723 | ₩21,030 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩21,017 | ₩21,297 | ₩20,475 | ₩20,749 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,923 | ₩21,257 | ₩20,669 | ₩21,097 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,536 | ₩21,017 | ₩20,455 | ₩20,896 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,108 | ₩20,469 | ₩19,988 | ₩20,348 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,362 | ₩20,482 | ₩19,961 | ₩19,988 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,495 | ₩20,816 | ₩20,275 | ₩20,442 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,402 | ₩20,602 | ₩20,190 | ₩20,282 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,789 | ₩20,930 | ₩20,522 | ₩20,642 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,469 | ₩21,257 | ₩20,357 | ₩20,923 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,495 | ₩20,683 | ₩20,415 | ₩20,589 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,763 | ₩20,809 | ₩20,268 | ₩20,282 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,736 | ₩21,123 | ₩20,482 | ₩20,856 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩21,017 | ₩21,017 | ₩20,121 | ₩20,776 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩20,990 | ₩21,324 | ₩20,936 | ₩21,150 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,364 | ₩21,644 | ₩20,883 | ₩21,164 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,763 | ₩21,391 | ₩20,709 | ₩21,097 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,576 | ₩20,990 | ₩20,576 | ₩20,629 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,776 | ₩20,950 | ₩20,495 | ₩20,843 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,562 | ₩20,950 | ₩20,562 | ₩20,896 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,576 | ₩20,883 | ₩20,576 | ₩20,642 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,736 | ₩20,990 | ₩20,375 | ₩20,683 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,522 | ₩20,883 | ₩20,262 | ₩20,843 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,829 | ₩20,910 | ₩20,429 | ₩20,562 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,148 | ₩20,823 | ₩20,148 | ₩20,709 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,148 | ₩20,228 | ₩19,961 | ₩20,068 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,161 | ₩20,656 | ₩20,161 | ₩20,202 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,948 | ₩20,255 | ₩19,948 | ₩20,028 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,427 | ₩19,974 | ₩19,350 | ₩19,881 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,870 | ₩20,910 | ₩19,507 | ₩19,547 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,228 | ₩21,037 | ₩20,001 | ₩20,789 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,761 | ₩20,228 | ₩19,453 | ₩20,068 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,121 | ₩20,308 | ₩18,732 | ₩19,827 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,707 | ₩19,781 | ₩19,360 | ₩19,574 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,787 | ₩20,028 | ₩19,654 | ₩19,747 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,881 | ₩19,934 | ₩19,667 | ₩19,827 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,161 | ₩20,195 | ₩19,761 | ₩19,894 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,041 | ₩20,121 | ₩19,747 | ₩20,081 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,680 | ₩20,028 | ₩19,574 | ₩19,908 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,547 | ₩19,607 | ₩19,173 | ₩19,440 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,961 | ₩19,961 | ₩19,306 | ₩19,654 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,228 | ₩20,375 | ₩19,814 | ₩19,841 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,948 | ₩20,455 | ₩19,774 | ₩20,215 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,948 | ₩20,215 | ₩19,627 | ₩19,761 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,213 | ₩19,694 | ₩19,153 | ₩19,680 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,533 | ₩19,533 | ₩18,999 | ₩19,186 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,868 | ₩19,868 | ₩19,333 | ₩19,787 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,427 | ₩19,814 | ₩19,266 | ₩19,761 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,961 | ₩19,961 | ₩19,293 | ₩19,654 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,295 | ₩20,602 | ₩19,814 | ₩19,974 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,308 | ₩20,549 | ₩20,175 | ₩20,402 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,787 | ₩20,342 | ₩19,547 | ₩20,295 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,801 | ₩19,974 | ₩19,614 | ₩19,868 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,574 | ₩20,175 | ₩19,507 | ₩19,894 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,387 | ₩19,679 | ₩19,133 | ₩19,493 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,053 | ₩19,373 | ₩19,053 | ₩19,253 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,240 | ₩19,240 | ₩18,839 | ₩19,053 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,387 | ₩19,614 | ₩19,159 | ₩19,293 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,574 | ₩19,707 | ₩19,153 | ₩19,213 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,680 | ₩19,921 | ₩19,353 | ₩19,667 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,387 | ₩19,908 | ₩19,106 | ₩19,827 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,447 | ₩19,487 | ₩18,932 | ₩19,240 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,387 | ₩19,400 | ₩19,046 | ₩19,360 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,558 | ₩19,440 | ₩18,537 | ₩19,360 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,692 | ₩19,012 | ₩18,438 | ₩18,638 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,518 | ₩18,926 | ₩18,431 | ₩18,692 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,837 | ₩18,672 | ₩17,556 | ₩18,425 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,278 | ₩18,451 | ₩17,623 | ₩17,810 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,558 | ₩18,745 | ₩18,077 | ₩18,278 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,759 | ₩19,053 | ₩18,384 | ₩18,425 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,732 | ₩19,119 | ₩18,518 | ₩18,759 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,440 | ₩19,533 | ₩18,825 | ₩18,906 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,039 | ₩19,280 | ₩18,358 | ₩19,266 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,159 | ₩19,640 | ₩19,012 | ₩19,574 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,093 | ₩19,266 | ₩18,899 | ₩19,146 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,119 | ₩19,333 | ₩18,598 | ₩18,999 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,440 | ₩19,761 | ₩18,959 | ₩18,999 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,253 | ₩19,487 | ₩18,999 | ₩19,293 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,253 | ₩19,741 | ₩19,099 | ₩19,293 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,440 | ₩19,467 | ₩18,745 | ₩19,039 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,493 | ₩19,827 | ₩19,039 | ₩19,721 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,627 | ₩19,881 | ₩18,932 | ₩19,707 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,774 | ₩20,335 | ₩19,680 | ₩19,814 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,387 | ₩19,868 | ₩19,333 | ₩19,841 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,186 | ₩19,587 | ₩19,073 | ₩19,493 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,638 | ₩19,240 | ₩18,438 | ₩19,146 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,157 | ₩18,672 | ₩18,157 | ₩18,518 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,690 | ₩18,117 | ₩17,449 | ₩18,091 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,757 | ₩17,944 | ₩17,543 | ₩17,917 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,663 | ₩17,944 | ₩17,443 | ₩17,783 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,382 | ₩17,863 | ₩17,235 | ₩17,676 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,369 | ₩17,656 | ₩17,102 | ₩17,569 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,957 | ₩18,050 | ₩17,516 | ₩17,529 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,104 | ₩18,104 | ₩17,549 | ₩17,823 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,814 | ₩19,814 | ₩16,821 | ₩17,957 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,879 | ₩19,012 | ₩18,478 | ₩18,491 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,612 | ₩19,333 | ₩18,523 | ₩18,959 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,451 | ₩18,785 | ₩18,398 | ₩18,692 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,384 | ₩18,531 | ₩18,157 | ₩18,344 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,024 | ₩18,391 | ₩17,970 | ₩18,264 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,157 | ₩18,358 | ₩17,870 | ₩17,997 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,171 | ₩18,505 | ₩17,944 | ₩18,264 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,930 | ₩18,197 | ₩17,917 | ₩18,050 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,770 | ₩18,064 | ₩17,757 | ₩17,917 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,676 | ₩18,197 | ₩17,676 | ₩18,171 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,690 | ₩18,144 | ₩17,377 | ₩17,583 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,529 | ₩17,797 | ₩17,316 | ₩17,676 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,463 | ₩17,670 | ₩17,175 | ₩17,463 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,302 | ₩17,576 | ₩17,162 | ₩17,516 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,850 | ₩17,964 | ₩17,142 | ₩17,142 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,396 | ₩17,663 | ₩17,344 | ₩17,610 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,583 | ₩18,037 | ₩17,463 | ₩17,476 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,382 | ₩17,569 | ₩17,255 | ₩17,369 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,209 | ₩17,623 | ₩17,129 | ₩17,422 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,875 | ₩17,249 | ₩16,875 | ₩17,088 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,487 | ₩17,169 | ₩16,407 | ₩16,941 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,741 | ₩16,828 | ₩16,474 | ₩16,648 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,167 | ₩16,701 | ₩16,073 | ₩16,661 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,915 | ₩17,088 | ₩16,287 | ₩16,300 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,086 | ₩16,514 | ₩15,980 | ₩16,327 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,899 | ₩16,434 | ₩15,752 | ₩16,247 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,058 | ₩15,993 | ₩15,004 | ₩15,953 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,325 | ₩15,571 | ₩15,131 | ₩15,285 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,044 | ₩15,378 | ₩14,857 | ₩15,191 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,470 | ₩14,884 | ₩14,390 | ₩14,804 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,537 | ₩14,577 | ₩14,223 | ₩14,349 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,084 | ₩15,178 | ₩14,436 | ₩14,724 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,670 | ₩15,445 | ₩14,583 | ₩15,178 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,363 | ₩14,416 | ₩13,975 | ₩14,216 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,830 | ₩14,857 | ₩14,363 | ₩14,537 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,830 | ₩14,951 | ₩14,443 | ₩14,483 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,018 | ₩15,271 | ₩14,456 | ₩14,804 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,365 | ₩15,519 | ₩15,151 | ₩15,191 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,512 | ₩15,865 | ₩15,492 | ₩15,539 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,579 | ₩15,752 | ₩15,499 | ₩15,605 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,311 | ₩15,565 | ₩15,205 | ₩15,378 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,579 | ₩15,779 | ₩15,098 | ₩15,151 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,458 | ₩15,792 | ₩15,291 | ₩15,792 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,913 | ₩16,013 | ₩15,445 | ₩15,472 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,140 | ₩16,147 | ₩15,151 | ₩16,086 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,712 | ₩15,712 | ₩15,165 | ₩15,485 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,579 | ₩15,980 | ₩15,539 | ₩15,980 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,659 | ₩15,980 | ₩15,401 | ₩15,712 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,873 | ₩16,220 | ₩15,619 | ₩15,726 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,806 | ₩16,340 | ₩15,806 | ₩16,220 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,594 | ₩16,701 | ₩16,153 | ₩16,300 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩17,008 | ₩17,115 | ₩16,113 | ₩16,795 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,806 | ₩17,048 | ₩15,499 | ₩16,955 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,167 | ₩16,701 | ₩15,018 | ₩15,699 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,757 | ₩18,070 | ₩16,908 | ₩16,928 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,877 | ₩18,157 | ₩17,596 | ₩17,636 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,743 | ₩17,977 | ₩17,496 | ₩17,957 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,543 | ₩17,903 | ₩17,382 | ₩17,877 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,863 | ₩17,917 | ₩17,342 | ₩17,529 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,903 | ₩18,157 | ₩17,743 | ₩17,757 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,505 | ₩18,665 | ₩17,770 | ₩17,823 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,946 | ₩19,133 | ₩18,338 | ₩18,384 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,892 | ₩19,306 | ₩18,819 | ₩18,932 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,026 | ₩19,213 | ₩18,772 | ₩18,999 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,159 | ₩19,266 | ₩18,852 | ₩19,026 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,587 | ₩19,600 | ₩18,865 | ₩18,946 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,039 | ₩19,734 | ₩19,039 | ₩19,721 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,266 | ₩19,346 | ₩18,478 | ₩19,039 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,253 | ₩19,480 | ₩19,106 | ₩19,333 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,266 | ₩19,340 | ₩18,852 | ₩19,253 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,133 | ₩19,507 | ₩18,972 | ₩19,427 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,747 | ₩19,847 | ₩19,066 | ₩19,133 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,068 | ₩20,268 | ₩19,680 | ₩19,707 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,856 | ₩20,976 | ₩20,161 | ₩20,242 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,137 | ₩21,137 | ₩20,669 | ₩20,896 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,097 | ₩21,404 | ₩21,057 | ₩21,190 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,910 | ₩21,190 | ₩20,896 | ₩21,030 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,803 | ₩21,360 | ₩20,576 | ₩20,829 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,551 | ₩21,578 | ₩21,097 | ₩21,123 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,791 | ₩21,912 | ₩21,591 | ₩21,658 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,658 | ₩21,979 | ₩21,524 | ₩21,738 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,578 | ₩21,781 | ₩21,351 | ₩21,738 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,391 | ₩21,551 | ₩21,083 | ₩21,524 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,498 | ₩21,551 | ₩20,963 | ₩21,324 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,669 | ₩21,611 | ₩20,669 | ₩21,404 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,538 | ₩21,644 | ₩20,709 | ₩20,843 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,137 | ₩21,551 | ₩21,070 | ₩21,538 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,910 | ₩21,658 | ₩20,910 | ₩21,190 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,043 | ₩21,123 | ₩20,743 | ₩21,017 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,923 | ₩21,164 | ₩20,816 | ₩21,017 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,043 | ₩21,123 | ₩20,883 | ₩20,963 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩21,003 | ₩21,244 | ₩20,936 | ₩21,070 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,190 | ₩21,224 | ₩20,976 | ₩21,177 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,856 | ₩21,331 | ₩20,856 | ₩21,244 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,484 | ₩21,604 | ₩20,910 | ₩20,910 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,551 | ₩22,005 | ₩21,431 | ₩21,471 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,284 | ₩21,578 | ₩21,257 | ₩21,511 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,631 | ₩21,694 | ₩21,284 | ₩21,351 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,484 | ₩21,852 | ₩21,264 | ₩21,337 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,751 | ₩21,858 | ₩21,464 | ₩21,711 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,673 | ₩22,673 | ₩21,678 | ₩21,711 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,967 | ₩23,001 | ₩22,460 | ₩22,513 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,473 | ₩23,034 | ₩22,446 | ₩22,847 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,299 | ₩22,597 | ₩22,139 | ₩22,393 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,872 | ₩22,486 | ₩21,872 | ₩22,366 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,979 | ₩22,025 | ₩21,611 | ₩21,872 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,513 | ₩22,513 | ₩21,872 | ₩21,885 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,406 | ₩22,580 | ₩22,072 | ₩22,500 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,858 | ₩22,419 | ₩21,738 | ₩22,406 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,832 | ₩21,925 | ₩21,591 | ₩21,765 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,618 | ₩21,925 | ₩21,544 | ₩21,832 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,484 | ₩21,725 | ₩21,411 | ₩21,511 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩21,017 | ₩21,544 | ₩20,896 | ₩21,471 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,337 | ₩21,685 | ₩21,043 | ₩21,057 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,950 | ₩21,377 | ₩20,763 | ₩21,297 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,308 | ₩21,277 | ₩20,175 | ₩21,030 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,549 | ₩20,856 | ₩20,148 | ₩20,215 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,175 | ₩20,589 | ₩20,155 | ₩20,335 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,202 | ₩20,435 | ₩20,108 | ₩20,228 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,642 | ₩20,656 | ₩20,242 | ₩20,282 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,936 | ₩20,936 | ₩20,208 | ₩20,736 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,043 | ₩21,725 | ₩20,970 | ₩21,123 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,709 | ₩21,591 | ₩20,228 | ₩21,364 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,223 | ₩24,223 | ₩20,656 | ₩20,683 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,328 | ₩23,595 | ₩22,981 | ₩23,034 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,208 | ₩23,548 | ₩23,007 | ₩23,194 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,822 | ₩23,822 | ₩23,101 | ₩23,261 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,649 | ₩23,916 | ₩23,475 | ₩23,782 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,502 | ₩23,782 | ₩23,408 | ₩23,662 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,782 | ₩24,608 | ₩23,488 | ₩23,528 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,702 | ₩23,929 | ₩23,552 | ₩23,889 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,729 | ₩24,103 | ₩23,629 | ₩23,822 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,717 | ₩24,784 | ₩23,769 | ₩23,956 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,958 | ₩25,092 | ₩24,724 | ₩24,771 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,118 | ₩25,178 | ₩24,798 | ₩24,918 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,931 | ₩25,105 | ₩24,597 | ₩24,998 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,691 | ₩24,778 | ₩24,383 | ₩24,704 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,025 | ₩25,118 | ₩24,464 | ₩24,530 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,864 | ₩25,212 | ₩24,824 | ₩25,038 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,691 | ₩25,011 | ₩24,510 | ₩24,985 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,343 | ₩24,571 | ₩24,170 | ₩24,424 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,905 | ₩24,945 | ₩24,156 | ₩24,236 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,118 | ₩25,279 | ₩24,778 | ₩24,918 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,530 | ₩25,386 | ₩24,437 | ₩25,038 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,263 | ₩24,798 | ₩24,257 | ₩24,758 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,771 | ₩24,824 | ₩24,143 | ₩24,143 | -2.54% | 64.2만 |
|---|