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 | ₩21,217 | ₩21,377 | ₩20,670 | ₩20,683 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,603 | ₩21,257 | ₩20,603 | ₩21,217 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,456 | ₩20,830 | ₩20,456 | ₩20,736 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,923 | ₩20,923 | ₩20,643 | ₩20,683 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,750 | ₩20,996 | ₩20,630 | ₩20,803 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,776 | ₩20,903 | ₩20,376 | ₩20,736 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,496 | ₩20,830 | ₩20,429 | ₩20,630 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,870 | ₩20,870 | ₩20,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,469 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,936 | ₩21,090 | ₩20,683 | ₩20,710 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,790 | ₩20,950 | ₩20,529 | ₩20,790 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,696 | ₩21,123 | ₩20,696 | ₩21,003 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩20,990 | ₩21,270 | ₩20,449 | ₩20,723 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,896 | ₩21,230 | ₩20,643 | ₩21,070 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,509 | ₩20,990 | ₩20,429 | ₩20,870 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,082 | ₩20,443 | ₩19,962 | ₩20,323 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,336 | ₩20,456 | ₩19,936 | ₩19,962 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,469 | ₩20,790 | ₩20,249 | ₩20,416 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,376 | ₩20,576 | ₩20,164 | ₩20,256 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,763 | ₩20,903 | ₩20,496 | ₩20,616 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,443 | ₩21,230 | ₩20,331 | ₩20,896 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,469 | ₩20,656 | ₩20,389 | ₩20,563 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,736 | ₩20,783 | ₩20,243 | ₩20,256 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,710 | ₩21,097 | ₩20,456 | ₩20,830 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩20,990 | ₩20,990 | ₩20,096 | ₩20,750 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩20,963 | ₩21,297 | ₩20,910 | ₩21,123 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,337 | ₩21,617 | ₩20,856 | ₩21,137 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,736 | ₩21,363 | ₩20,683 | ₩21,070 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,549 | ₩20,963 | ₩20,549 | ₩20,603 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,750 | ₩20,923 | ₩20,469 | ₩20,816 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,536 | ₩20,923 | ₩20,536 | ₩20,870 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,549 | ₩20,856 | ₩20,549 | ₩20,616 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,710 | ₩20,963 | ₩20,349 | ₩20,656 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,496 | ₩20,856 | ₩20,236 | ₩20,816 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,803 | ₩20,883 | ₩20,403 | ₩20,536 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,122 | ₩20,796 | ₩20,122 | ₩20,683 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,122 | ₩20,203 | ₩19,936 | ₩20,042 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,136 | ₩20,630 | ₩20,136 | ₩20,176 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,922 | ₩20,229 | ₩19,922 | ₩20,002 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,402 | ₩19,949 | ₩19,326 | ₩19,856 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,843 | ₩20,883 | ₩19,482 | ₩19,522 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,203 | ₩21,010 | ₩19,976 | ₩20,763 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,735 | ₩20,203 | ₩19,429 | ₩20,042 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,096 | ₩20,283 | ₩18,708 | ₩19,802 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,682 | ₩19,755 | ₩19,335 | ₩19,549 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,762 | ₩20,002 | ₩19,629 | ₩19,722 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,856 | ₩19,909 | ₩19,642 | ₩19,802 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,136 | ₩20,169 | ₩19,735 | ₩19,869 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,016 | ₩20,096 | ₩19,722 | ₩20,056 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,655 | ₩20,002 | ₩19,549 | ₩19,882 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,522 | ₩19,582 | ₩19,148 | ₩19,415 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,936 | ₩19,936 | ₩19,282 | ₩19,629 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,203 | ₩20,349 | ₩19,789 | ₩19,816 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,922 | ₩20,429 | ₩19,749 | ₩20,189 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,922 | ₩20,189 | ₩19,602 | ₩19,735 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,188 | ₩19,669 | ₩19,128 | ₩19,655 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,509 | ₩19,509 | ₩18,975 | ₩19,162 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,842 | ₩19,842 | ₩19,308 | ₩19,762 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,402 | ₩19,789 | ₩19,242 | ₩19,735 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,936 | ₩19,936 | ₩19,268 | ₩19,629 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,269 | ₩20,576 | ₩19,789 | ₩19,949 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,283 | ₩20,523 | ₩20,149 | ₩20,376 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,762 | ₩20,316 | ₩19,522 | ₩20,269 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,776 | ₩19,949 | ₩19,589 | ₩19,842 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,549 | ₩20,149 | ₩19,482 | ₩19,869 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,362 | ₩19,654 | ₩19,108 | ₩19,469 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,028 | ₩19,349 | ₩19,028 | ₩19,228 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,215 | ₩19,215 | ₩18,815 | ₩19,028 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,362 | ₩19,589 | ₩19,135 | ₩19,268 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,549 | ₩19,682 | ₩19,128 | ₩19,188 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,655 | ₩19,896 | ₩19,328 | ₩19,642 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,362 | ₩19,882 | ₩19,082 | ₩19,802 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,422 | ₩19,462 | ₩18,908 | ₩19,215 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,362 | ₩19,375 | ₩19,022 | ₩19,335 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,535 | ₩19,415 | ₩18,513 | ₩19,335 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,668 | ₩18,988 | ₩18,414 | ₩18,615 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,495 | ₩18,901 | ₩18,408 | ₩18,668 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,814 | ₩18,648 | ₩17,534 | ₩18,401 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,254 | ₩18,428 | ₩17,600 | ₩17,787 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,535 | ₩18,721 | ₩18,054 | ₩18,254 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,735 | ₩19,028 | ₩18,361 | ₩18,401 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,708 | ₩19,095 | ₩18,495 | ₩18,735 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,415 | ₩19,509 | ₩18,801 | ₩18,881 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,015 | ₩19,255 | ₩18,334 | ₩19,242 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,135 | ₩19,615 | ₩18,988 | ₩19,549 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,068 | ₩19,242 | ₩18,875 | ₩19,122 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,095 | ₩19,308 | ₩18,575 | ₩18,975 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,415 | ₩19,735 | ₩18,935 | ₩18,975 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,228 | ₩19,462 | ₩18,975 | ₩19,268 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,228 | ₩19,715 | ₩19,075 | ₩19,268 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,415 | ₩19,442 | ₩18,721 | ₩19,015 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,469 | ₩19,802 | ₩19,015 | ₩19,695 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,602 | ₩19,856 | ₩18,908 | ₩19,682 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,749 | ₩20,309 | ₩19,655 | ₩19,789 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,362 | ₩19,842 | ₩19,308 | ₩19,816 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,162 | ₩19,562 | ₩19,048 | ₩19,469 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,615 | ₩19,215 | ₩18,414 | ₩19,122 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,134 | ₩18,648 | ₩18,134 | ₩18,495 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,667 | ₩18,094 | ₩17,427 | ₩18,068 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,734 | ₩17,921 | ₩17,520 | ₩17,894 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,641 | ₩17,921 | ₩17,420 | ₩17,761 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,360 | ₩17,841 | ₩17,214 | ₩17,654 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,347 | ₩17,634 | ₩17,080 | ₩17,547 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,934 | ₩18,027 | ₩17,494 | ₩17,507 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,081 | ₩18,081 | ₩17,527 | ₩17,801 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,789 | ₩19,789 | ₩16,800 | ₩17,934 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,855 | ₩18,988 | ₩18,454 | ₩18,468 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,588 | ₩19,308 | ₩18,500 | ₩18,935 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,428 | ₩18,761 | ₩18,374 | ₩18,668 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,361 | ₩18,508 | ₩18,134 | ₩18,321 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,001 | ₩18,368 | ₩17,947 | ₩18,241 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,134 | ₩18,334 | ₩17,847 | ₩17,974 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,148 | ₩18,481 | ₩17,921 | ₩18,241 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,907 | ₩18,174 | ₩17,894 | ₩18,027 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,747 | ₩18,041 | ₩17,734 | ₩17,894 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,654 | ₩18,174 | ₩17,654 | ₩18,148 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,667 | ₩18,121 | ₩17,355 | ₩17,560 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,507 | ₩17,774 | ₩17,294 | ₩17,654 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,440 | ₩17,647 | ₩17,153 | ₩17,440 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,280 | ₩17,554 | ₩17,140 | ₩17,494 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,827 | ₩17,941 | ₩17,120 | ₩17,120 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,374 | ₩17,641 | ₩17,322 | ₩17,587 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,560 | ₩18,014 | ₩17,440 | ₩17,454 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,360 | ₩17,547 | ₩17,234 | ₩17,347 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,187 | ₩17,600 | ₩17,107 | ₩17,400 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,853 | ₩17,227 | ₩16,853 | ₩17,067 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,466 | ₩17,147 | ₩16,386 | ₩16,920 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,720 | ₩16,807 | ₩16,453 | ₩16,626 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,146 | ₩16,680 | ₩16,053 | ₩16,640 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,893 | ₩17,067 | ₩16,266 | ₩16,279 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,066 | ₩16,493 | ₩15,959 | ₩16,306 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,879 | ₩16,413 | ₩15,732 | ₩16,226 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,038 | ₩15,973 | ₩14,985 | ₩15,932 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,305 | ₩15,551 | ₩15,112 | ₩15,265 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,025 | ₩15,359 | ₩14,838 | ₩15,172 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,451 | ₩14,865 | ₩14,371 | ₩14,785 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,518 | ₩14,558 | ₩14,204 | ₩14,331 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,065 | ₩15,159 | ₩14,418 | ₩14,705 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,651 | ₩15,425 | ₩14,565 | ₩15,159 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,345 | ₩14,398 | ₩13,958 | ₩14,198 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,812 | ₩14,838 | ₩14,345 | ₩14,518 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,812 | ₩14,932 | ₩14,425 | ₩14,465 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩14,998 | ₩15,252 | ₩14,438 | ₩14,785 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,345 | ₩15,499 | ₩15,132 | ₩15,172 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,492 | ₩15,844 | ₩15,472 | ₩15,519 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,559 | ₩15,732 | ₩15,479 | ₩15,586 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,292 | ₩15,546 | ₩15,185 | ₩15,359 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,559 | ₩15,759 | ₩15,078 | ₩15,132 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,439 | ₩15,772 | ₩15,272 | ₩15,772 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,892 | ₩15,993 | ₩15,425 | ₩15,452 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,119 | ₩16,126 | ₩15,132 | ₩16,066 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,692 | ₩15,692 | ₩15,145 | ₩15,465 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,559 | ₩15,959 | ₩15,519 | ₩15,959 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,639 | ₩15,959 | ₩15,381 | ₩15,692 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,852 | ₩16,199 | ₩15,599 | ₩15,706 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,786 | ₩16,319 | ₩15,786 | ₩16,199 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,573 | ₩16,680 | ₩16,133 | ₩16,279 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩16,987 | ₩17,093 | ₩16,093 | ₩16,773 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,786 | ₩17,027 | ₩15,479 | ₩16,933 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,146 | ₩16,680 | ₩14,998 | ₩15,679 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,734 | ₩18,047 | ₩16,887 | ₩16,907 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,854 | ₩18,134 | ₩17,574 | ₩17,614 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,721 | ₩17,954 | ₩17,474 | ₩17,934 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,520 | ₩17,881 | ₩17,360 | ₩17,854 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,841 | ₩17,894 | ₩17,320 | ₩17,507 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,881 | ₩18,134 | ₩17,721 | ₩17,734 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,481 | ₩18,641 | ₩17,747 | ₩17,801 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,922 | ₩19,108 | ₩18,314 | ₩18,361 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,868 | ₩19,282 | ₩18,795 | ₩18,908 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,002 | ₩19,188 | ₩18,748 | ₩18,975 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,135 | ₩19,242 | ₩18,828 | ₩19,002 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,562 | ₩19,575 | ₩18,841 | ₩18,922 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,015 | ₩19,709 | ₩19,015 | ₩19,695 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,242 | ₩19,322 | ₩18,454 | ₩19,015 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,228 | ₩19,455 | ₩19,082 | ₩19,308 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,242 | ₩19,315 | ₩18,828 | ₩19,228 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,108 | ₩19,482 | ₩18,948 | ₩19,402 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,722 | ₩19,822 | ₩19,042 | ₩19,108 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,042 | ₩20,243 | ₩19,655 | ₩19,682 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,830 | ₩20,950 | ₩20,136 | ₩20,216 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,110 | ₩21,110 | ₩20,643 | ₩20,870 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,070 | ₩21,377 | ₩21,030 | ₩21,163 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,883 | ₩21,163 | ₩20,870 | ₩21,003 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,776 | ₩21,333 | ₩20,549 | ₩20,803 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,524 | ₩21,550 | ₩21,070 | ₩21,097 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,764 | ₩21,884 | ₩21,564 | ₩21,630 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,630 | ₩21,951 | ₩21,497 | ₩21,710 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,550 | ₩21,753 | ₩21,323 | ₩21,710 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,363 | ₩21,524 | ₩21,057 | ₩21,497 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,470 | ₩21,524 | ₩20,936 | ₩21,297 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,643 | ₩21,584 | ₩20,643 | ₩21,377 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,510 | ₩21,617 | ₩20,683 | ₩20,816 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,110 | ₩21,524 | ₩21,043 | ₩21,510 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,883 | ₩21,630 | ₩20,883 | ₩21,163 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,016 | ₩21,097 | ₩20,716 | ₩20,990 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,896 | ₩21,137 | ₩20,790 | ₩20,990 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,016 | ₩21,097 | ₩20,856 | ₩20,936 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩20,976 | ₩21,217 | ₩20,910 | ₩21,043 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,163 | ₩21,197 | ₩20,950 | ₩21,150 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,830 | ₩21,303 | ₩20,830 | ₩21,217 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,457 | ₩21,577 | ₩20,883 | ₩20,883 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,524 | ₩21,977 | ₩21,403 | ₩21,443 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,257 | ₩21,550 | ₩21,230 | ₩21,484 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,604 | ₩21,666 | ₩21,257 | ₩21,323 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,457 | ₩21,824 | ₩21,237 | ₩21,310 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,724 | ₩21,830 | ₩21,437 | ₩21,684 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,644 | ₩22,644 | ₩21,650 | ₩21,684 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,938 | ₩22,971 | ₩22,431 | ₩22,484 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,444 | ₩23,005 | ₩22,418 | ₩22,818 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,271 | ₩22,568 | ₩22,111 | ₩22,364 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,844 | ₩22,458 | ₩21,844 | ₩22,338 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,951 | ₩21,997 | ₩21,584 | ₩21,844 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,484 | ₩22,484 | ₩21,844 | ₩21,857 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,378 | ₩22,551 | ₩22,044 | ₩22,471 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,830 | ₩22,391 | ₩21,710 | ₩22,378 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,804 | ₩21,897 | ₩21,564 | ₩21,737 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,590 | ₩21,897 | ₩21,517 | ₩21,804 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,457 | ₩21,697 | ₩21,383 | ₩21,484 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩20,990 | ₩21,517 | ₩20,870 | ₩21,443 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,310 | ₩21,657 | ₩21,016 | ₩21,030 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,923 | ₩21,350 | ₩20,736 | ₩21,270 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,283 | ₩21,250 | ₩20,149 | ₩21,003 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,523 | ₩20,830 | ₩20,122 | ₩20,189 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,149 | ₩20,563 | ₩20,129 | ₩20,309 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,176 | ₩20,409 | ₩20,082 | ₩20,203 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,616 | ₩20,630 | ₩20,216 | ₩20,256 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,910 | ₩20,910 | ₩20,182 | ₩20,710 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,016 | ₩21,697 | ₩20,943 | ₩21,097 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,683 | ₩21,564 | ₩20,203 | ₩21,337 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,192 | ₩24,192 | ₩20,630 | ₩20,656 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,298 | ₩23,565 | ₩22,951 | ₩23,005 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,178 | ₩23,518 | ₩22,978 | ₩23,165 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,792 | ₩23,792 | ₩23,071 | ₩23,232 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,619 | ₩23,885 | ₩23,445 | ₩23,752 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,472 | ₩23,752 | ₩23,378 | ₩23,632 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,752 | ₩24,577 | ₩23,458 | ₩23,498 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,672 | ₩23,899 | ₩23,522 | ₩23,859 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,699 | ₩24,072 | ₩23,599 | ₩23,792 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,686 | ₩24,753 | ₩23,739 | ₩23,925 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,926 | ₩25,060 | ₩24,693 | ₩24,739 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,086 | ₩25,146 | ₩24,766 | ₩24,886 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,900 | ₩25,073 | ₩24,566 | ₩24,966 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,659 | ₩24,746 | ₩24,352 | ₩24,673 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩24,993 | ₩25,086 | ₩24,432 | ₩24,499 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,833 | ₩25,180 | ₩24,793 | ₩25,006 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,659 | ₩24,980 | ₩24,479 | ₩24,953 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,312 | ₩24,539 | ₩24,139 | ₩24,392 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,873 | ₩24,913 | ₩24,126 | ₩24,206 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,086 | ₩25,246 | ₩24,746 | ₩24,886 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,499 | ₩25,353 | ₩24,406 | ₩25,006 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,232 | ₩24,766 | ₩24,226 | ₩24,726 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,739 | ₩24,793 | ₩24,112 | ₩24,112 | -2.54% | 64.2만 |
|---|