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 | ₩21,248 | ₩21,409 | ₩20,701 | ₩20,714 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,634 | ₩21,289 | ₩20,634 | ₩21,248 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,487 | ₩20,861 | ₩20,487 | ₩20,767 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,954 | ₩20,954 | ₩20,674 | ₩20,714 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,781 | ₩21,028 | ₩20,660 | ₩20,834 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,807 | ₩20,934 | ₩20,407 | ₩20,767 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,527 | ₩20,861 | ₩20,460 | ₩20,660 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,901 | ₩20,901 | ₩20,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,500 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,968 | ₩21,121 | ₩20,714 | ₩20,741 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,821 | ₩20,981 | ₩20,560 | ₩20,821 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,727 | ₩21,155 | ₩20,727 | ₩21,035 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩21,021 | ₩21,302 | ₩20,480 | ₩20,754 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,928 | ₩21,262 | ₩20,674 | ₩21,101 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,540 | ₩21,021 | ₩20,460 | ₩20,901 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,113 | ₩20,473 | ₩19,992 | ₩20,353 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,366 | ₩20,487 | ₩19,966 | ₩19,992 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,500 | ₩20,821 | ₩20,280 | ₩20,447 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,407 | ₩20,607 | ₩20,194 | ₩20,286 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,794 | ₩20,934 | ₩20,527 | ₩20,647 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,473 | ₩21,262 | ₩20,361 | ₩20,928 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,500 | ₩20,687 | ₩20,420 | ₩20,594 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,767 | ₩20,814 | ₩20,273 | ₩20,286 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,741 | ₩21,128 | ₩20,487 | ₩20,861 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩21,021 | ₩21,021 | ₩20,126 | ₩20,781 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩20,995 | ₩21,329 | ₩20,941 | ₩21,155 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,369 | ₩21,649 | ₩20,888 | ₩21,168 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,767 | ₩21,395 | ₩20,714 | ₩21,101 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,580 | ₩20,995 | ₩20,580 | ₩20,634 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,781 | ₩20,954 | ₩20,500 | ₩20,848 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,567 | ₩20,954 | ₩20,567 | ₩20,901 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,580 | ₩20,888 | ₩20,580 | ₩20,647 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,741 | ₩20,995 | ₩20,380 | ₩20,687 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,527 | ₩20,888 | ₩20,266 | ₩20,848 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,834 | ₩20,914 | ₩20,433 | ₩20,567 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,153 | ₩20,827 | ₩20,153 | ₩20,714 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,153 | ₩20,233 | ₩19,966 | ₩20,072 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,166 | ₩20,660 | ₩20,166 | ₩20,206 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,952 | ₩20,260 | ₩19,952 | ₩20,032 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,431 | ₩19,979 | ₩19,355 | ₩19,885 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,874 | ₩20,914 | ₩19,511 | ₩19,551 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,233 | ₩21,041 | ₩20,006 | ₩20,794 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,765 | ₩20,233 | ₩19,458 | ₩20,072 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,126 | ₩20,313 | ₩18,736 | ₩19,832 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,712 | ₩19,785 | ₩19,364 | ₩19,578 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,792 | ₩20,032 | ₩19,658 | ₩19,752 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,885 | ₩19,939 | ₩19,672 | ₩19,832 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,166 | ₩20,199 | ₩19,765 | ₩19,899 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,046 | ₩20,126 | ₩19,752 | ₩20,086 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,685 | ₩20,032 | ₩19,578 | ₩19,912 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,551 | ₩19,611 | ₩19,177 | ₩19,444 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,966 | ₩19,966 | ₩19,311 | ₩19,658 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,233 | ₩20,380 | ₩19,819 | ₩19,845 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,952 | ₩20,460 | ₩19,778 | ₩20,219 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,952 | ₩20,219 | ₩19,631 | ₩19,765 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,217 | ₩19,698 | ₩19,157 | ₩19,685 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,538 | ₩19,538 | ₩19,003 | ₩19,190 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,872 | ₩19,872 | ₩19,337 | ₩19,792 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,431 | ₩19,819 | ₩19,271 | ₩19,765 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,966 | ₩19,966 | ₩19,297 | ₩19,658 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,300 | ₩20,607 | ₩19,819 | ₩19,979 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,313 | ₩20,554 | ₩20,179 | ₩20,407 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,792 | ₩20,346 | ₩19,551 | ₩20,300 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,805 | ₩19,979 | ₩19,618 | ₩19,872 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,578 | ₩20,179 | ₩19,511 | ₩19,899 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,391 | ₩19,684 | ₩19,137 | ₩19,498 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,057 | ₩19,378 | ₩19,057 | ₩19,257 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,244 | ₩19,244 | ₩18,843 | ₩19,057 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,391 | ₩19,618 | ₩19,164 | ₩19,297 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,578 | ₩19,712 | ₩19,157 | ₩19,217 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,685 | ₩19,925 | ₩19,357 | ₩19,672 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,391 | ₩19,912 | ₩19,110 | ₩19,832 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,451 | ₩19,491 | ₩18,937 | ₩19,244 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,391 | ₩19,404 | ₩19,050 | ₩19,364 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,562 | ₩19,444 | ₩18,541 | ₩19,364 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,696 | ₩19,017 | ₩18,442 | ₩18,643 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,522 | ₩18,930 | ₩18,435 | ₩18,696 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,841 | ₩18,676 | ₩17,560 | ₩18,429 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,282 | ₩18,455 | ₩17,627 | ₩17,814 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,562 | ₩18,749 | ₩18,081 | ₩18,282 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,763 | ₩19,057 | ₩18,389 | ₩18,429 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,736 | ₩19,124 | ₩18,522 | ₩18,763 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,444 | ₩19,538 | ₩18,830 | ₩18,910 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,043 | ₩19,284 | ₩18,362 | ₩19,271 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,164 | ₩19,645 | ₩19,017 | ₩19,578 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,097 | ₩19,271 | ₩18,903 | ₩19,150 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,124 | ₩19,337 | ₩18,602 | ₩19,003 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,444 | ₩19,765 | ₩18,963 | ₩19,003 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,257 | ₩19,491 | ₩19,003 | ₩19,297 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,257 | ₩19,745 | ₩19,104 | ₩19,297 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,444 | ₩19,471 | ₩18,749 | ₩19,043 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,498 | ₩19,832 | ₩19,043 | ₩19,725 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,631 | ₩19,885 | ₩18,937 | ₩19,712 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,778 | ₩20,340 | ₩19,685 | ₩19,819 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,391 | ₩19,872 | ₩19,337 | ₩19,845 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,190 | ₩19,591 | ₩19,077 | ₩19,498 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,643 | ₩19,244 | ₩18,442 | ₩19,150 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,161 | ₩18,676 | ₩18,161 | ₩18,522 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,694 | ₩18,121 | ₩17,453 | ₩18,095 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,760 | ₩17,948 | ₩17,547 | ₩17,921 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,667 | ₩17,948 | ₩17,446 | ₩17,787 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,386 | ₩17,867 | ₩17,239 | ₩17,680 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,373 | ₩17,660 | ₩17,106 | ₩17,573 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,961 | ₩18,054 | ₩17,520 | ₩17,533 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,108 | ₩18,108 | ₩17,553 | ₩17,827 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,819 | ₩19,819 | ₩16,825 | ₩17,961 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,883 | ₩19,017 | ₩18,482 | ₩18,495 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,616 | ₩19,337 | ₩18,528 | ₩18,963 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,455 | ₩18,790 | ₩18,402 | ₩18,696 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,389 | ₩18,536 | ₩18,161 | ₩18,348 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,028 | ₩18,395 | ₩17,974 | ₩18,268 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,161 | ₩18,362 | ₩17,874 | ₩18,001 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,175 | ₩18,509 | ₩17,948 | ₩18,268 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,934 | ₩18,201 | ₩17,921 | ₩18,054 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,774 | ₩18,068 | ₩17,760 | ₩17,921 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,680 | ₩18,201 | ₩17,680 | ₩18,175 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,694 | ₩18,148 | ₩17,381 | ₩17,587 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,533 | ₩17,801 | ₩17,319 | ₩17,680 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,466 | ₩17,674 | ₩17,179 | ₩17,466 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,306 | ₩17,580 | ₩17,166 | ₩17,520 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,854 | ₩17,968 | ₩17,146 | ₩17,146 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,400 | ₩17,667 | ₩17,348 | ₩17,613 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,587 | ₩18,041 | ₩17,466 | ₩17,480 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,386 | ₩17,573 | ₩17,259 | ₩17,373 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,213 | ₩17,627 | ₩17,132 | ₩17,426 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,878 | ₩17,253 | ₩16,878 | ₩17,092 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,491 | ₩17,172 | ₩16,411 | ₩16,945 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,745 | ₩16,832 | ₩16,478 | ₩16,651 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,170 | ₩16,705 | ₩16,077 | ₩16,665 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,919 | ₩17,092 | ₩16,290 | ₩16,304 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,090 | ₩16,518 | ₩15,983 | ₩16,331 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,903 | ₩16,437 | ₩15,756 | ₩16,250 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,061 | ₩15,996 | ₩15,008 | ₩15,956 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,328 | ₩15,574 | ₩15,135 | ₩15,288 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,048 | ₩15,382 | ₩14,861 | ₩15,195 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,473 | ₩14,887 | ₩14,393 | ₩14,807 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,540 | ₩14,580 | ₩14,226 | ₩14,353 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,088 | ₩15,181 | ₩14,440 | ₩14,727 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,673 | ₩15,449 | ₩14,587 | ₩15,181 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,366 | ₩14,420 | ₩13,979 | ₩14,219 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,834 | ₩14,861 | ₩14,366 | ₩14,540 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,834 | ₩14,954 | ₩14,446 | ₩14,486 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,021 | ₩15,275 | ₩14,460 | ₩14,807 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,368 | ₩15,522 | ₩15,155 | ₩15,195 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,515 | ₩15,868 | ₩15,495 | ₩15,542 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,582 | ₩15,756 | ₩15,502 | ₩15,609 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,315 | ₩15,569 | ₩15,208 | ₩15,382 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,582 | ₩15,783 | ₩15,101 | ₩15,155 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,462 | ₩15,796 | ₩15,295 | ₩15,796 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,916 | ₩16,017 | ₩15,449 | ₩15,475 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,143 | ₩16,150 | ₩15,155 | ₩16,090 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,716 | ₩15,716 | ₩15,168 | ₩15,489 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,582 | ₩15,983 | ₩15,542 | ₩15,983 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,662 | ₩15,983 | ₩15,404 | ₩15,716 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,876 | ₩16,224 | ₩15,622 | ₩15,729 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,809 | ₩16,344 | ₩15,809 | ₩16,224 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,598 | ₩16,705 | ₩16,157 | ₩16,304 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩17,012 | ₩17,119 | ₩16,117 | ₩16,798 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,809 | ₩17,052 | ₩15,502 | ₩16,959 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,170 | ₩16,705 | ₩15,021 | ₩15,702 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,760 | ₩18,075 | ₩16,912 | ₩16,932 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,881 | ₩18,161 | ₩17,600 | ₩17,640 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,747 | ₩17,981 | ₩17,500 | ₩17,961 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,547 | ₩17,907 | ₩17,386 | ₩17,881 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,867 | ₩17,921 | ₩17,346 | ₩17,533 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,907 | ₩18,161 | ₩17,747 | ₩17,760 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,509 | ₩18,669 | ₩17,774 | ₩17,827 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,950 | ₩19,137 | ₩18,342 | ₩18,389 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,896 | ₩19,311 | ₩18,823 | ₩18,937 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,030 | ₩19,217 | ₩18,776 | ₩19,003 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,164 | ₩19,271 | ₩18,856 | ₩19,030 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,591 | ₩19,605 | ₩18,870 | ₩18,950 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,043 | ₩19,738 | ₩19,043 | ₩19,725 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,271 | ₩19,351 | ₩18,482 | ₩19,043 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,257 | ₩19,484 | ₩19,110 | ₩19,337 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,271 | ₩19,344 | ₩18,856 | ₩19,257 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,137 | ₩19,511 | ₩18,977 | ₩19,431 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,752 | ₩19,852 | ₩19,070 | ₩19,137 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,072 | ₩20,273 | ₩19,685 | ₩19,712 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,861 | ₩20,981 | ₩20,166 | ₩20,246 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,142 | ₩21,142 | ₩20,674 | ₩20,901 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,101 | ₩21,409 | ₩21,061 | ₩21,195 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,914 | ₩21,195 | ₩20,901 | ₩21,035 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,807 | ₩21,365 | ₩20,580 | ₩20,834 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,556 | ₩21,583 | ₩21,101 | ₩21,128 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,796 | ₩21,917 | ₩21,596 | ₩21,663 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,663 | ₩21,983 | ₩21,529 | ₩21,743 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,583 | ₩21,786 | ₩21,355 | ₩21,743 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,395 | ₩21,556 | ₩21,088 | ₩21,529 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,502 | ₩21,556 | ₩20,968 | ₩21,329 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,674 | ₩21,616 | ₩20,674 | ₩21,409 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,542 | ₩21,649 | ₩20,714 | ₩20,848 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,142 | ₩21,556 | ₩21,075 | ₩21,542 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,914 | ₩21,663 | ₩20,914 | ₩21,195 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,048 | ₩21,128 | ₩20,747 | ₩21,021 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,928 | ₩21,168 | ₩20,821 | ₩21,021 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,048 | ₩21,128 | ₩20,888 | ₩20,968 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩21,008 | ₩21,248 | ₩20,941 | ₩21,075 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,195 | ₩21,228 | ₩20,981 | ₩21,182 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,861 | ₩21,335 | ₩20,861 | ₩21,248 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,489 | ₩21,609 | ₩20,914 | ₩20,914 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,556 | ₩22,010 | ₩21,436 | ₩21,476 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,289 | ₩21,583 | ₩21,262 | ₩21,516 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,636 | ₩21,699 | ₩21,289 | ₩21,355 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,489 | ₩21,856 | ₩21,268 | ₩21,342 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,756 | ₩21,863 | ₩21,469 | ₩21,716 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,678 | ₩22,678 | ₩21,683 | ₩21,716 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,972 | ₩23,006 | ₩22,465 | ₩22,518 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,478 | ₩23,039 | ₩22,451 | ₩22,852 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,304 | ₩22,602 | ₩22,144 | ₩22,398 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,877 | ₩22,491 | ₩21,877 | ₩22,371 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,983 | ₩22,030 | ₩21,616 | ₩21,877 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,518 | ₩22,518 | ₩21,877 | ₩21,890 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,411 | ₩22,585 | ₩22,077 | ₩22,505 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,863 | ₩22,424 | ₩21,743 | ₩22,411 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,836 | ₩21,930 | ₩21,596 | ₩21,770 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,623 | ₩21,930 | ₩21,549 | ₩21,836 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,489 | ₩21,730 | ₩21,415 | ₩21,516 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩21,021 | ₩21,549 | ₩20,901 | ₩21,476 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,342 | ₩21,689 | ₩21,048 | ₩21,061 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,954 | ₩21,382 | ₩20,767 | ₩21,302 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,313 | ₩21,282 | ₩20,179 | ₩21,035 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,554 | ₩20,861 | ₩20,153 | ₩20,219 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,179 | ₩20,594 | ₩20,159 | ₩20,340 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,206 | ₩20,440 | ₩20,113 | ₩20,233 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,647 | ₩20,660 | ₩20,246 | ₩20,286 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,941 | ₩20,941 | ₩20,213 | ₩20,741 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,048 | ₩21,730 | ₩20,974 | ₩21,128 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,714 | ₩21,596 | ₩20,233 | ₩21,369 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,229 | ₩24,229 | ₩20,660 | ₩20,687 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,333 | ₩23,600 | ₩22,986 | ₩23,039 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,213 | ₩23,554 | ₩23,012 | ₩23,200 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,828 | ₩23,828 | ₩23,106 | ₩23,266 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,654 | ₩23,921 | ₩23,480 | ₩23,788 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,507 | ₩23,788 | ₩23,413 | ₩23,667 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,788 | ₩24,613 | ₩23,494 | ₩23,534 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,707 | ₩23,935 | ₩23,558 | ₩23,894 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,734 | ₩24,108 | ₩23,634 | ₩23,828 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,723 | ₩24,790 | ₩23,774 | ₩23,961 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,964 | ₩25,097 | ₩24,730 | ₩24,776 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,124 | ₩25,184 | ₩24,803 | ₩24,923 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,937 | ₩25,111 | ₩24,603 | ₩25,004 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,696 | ₩24,783 | ₩24,389 | ₩24,710 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,030 | ₩25,124 | ₩24,469 | ₩24,536 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,870 | ₩25,217 | ₩24,830 | ₩25,044 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,696 | ₩25,017 | ₩24,516 | ₩24,990 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,349 | ₩24,576 | ₩24,175 | ₩24,429 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,910 | ₩24,950 | ₩24,162 | ₩24,242 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,124 | ₩25,284 | ₩24,783 | ₩24,923 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,536 | ₩25,391 | ₩24,442 | ₩25,044 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,269 | ₩24,803 | ₩24,262 | ₩24,763 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,776 | ₩24,830 | ₩24,148 | ₩24,148 | -2.54% | 64.2만 |
|---|