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 | ₩21,225 | ₩21,386 | ₩20,678 | ₩20,691 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,611 | ₩21,265 | ₩20,611 | ₩21,225 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,464 | ₩20,838 | ₩20,464 | ₩20,745 | +1.37% | 27.5만 |
| 2026.10.06 | ₩20,932 | ₩20,932 | ₩20,651 | ₩20,691 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,758 | ₩21,005 | ₩20,638 | ₩20,812 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,785 | ₩20,912 | ₩20,384 | ₩20,745 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,505 | ₩20,838 | ₩20,438 | ₩20,638 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,878 | ₩20,878 | ₩20,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,478 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩20,945 | ₩21,099 | ₩20,691 | ₩20,718 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,798 | ₩20,958 | ₩20,538 | ₩20,798 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,705 | ₩21,132 | ₩20,705 | ₩21,012 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩20,998 | ₩21,279 | ₩20,458 | ₩20,731 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,905 | ₩21,239 | ₩20,651 | ₩21,079 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,518 | ₩20,998 | ₩20,438 | ₩20,878 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,091 | ₩20,451 | ₩19,971 | ₩20,331 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,344 | ₩20,464 | ₩19,944 | ₩19,971 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,478 | ₩20,798 | ₩20,258 | ₩20,424 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,384 | ₩20,585 | ₩20,172 | ₩20,264 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,772 | ₩20,912 | ₩20,505 | ₩20,625 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,451 | ₩21,239 | ₩20,339 | ₩20,905 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,478 | ₩20,665 | ₩20,398 | ₩20,571 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,745 | ₩20,792 | ₩20,251 | ₩20,264 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,718 | ₩21,105 | ₩20,464 | ₩20,838 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩20,998 | ₩20,998 | ₩20,104 | ₩20,758 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩20,972 | ₩21,305 | ₩20,918 | ₩21,132 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,346 | ₩21,626 | ₩20,865 | ₩21,145 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,745 | ₩21,372 | ₩20,691 | ₩21,079 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,558 | ₩20,972 | ₩20,558 | ₩20,611 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,758 | ₩20,932 | ₩20,478 | ₩20,825 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,545 | ₩20,932 | ₩20,545 | ₩20,878 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,558 | ₩20,865 | ₩20,558 | ₩20,625 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,718 | ₩20,972 | ₩20,358 | ₩20,665 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,505 | ₩20,865 | ₩20,244 | ₩20,825 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,812 | ₩20,892 | ₩20,411 | ₩20,545 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,131 | ₩20,805 | ₩20,131 | ₩20,691 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,131 | ₩20,211 | ₩19,944 | ₩20,051 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,144 | ₩20,638 | ₩20,144 | ₩20,184 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩19,931 | ₩20,238 | ₩19,931 | ₩20,011 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,410 | ₩19,957 | ₩19,334 | ₩19,864 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,852 | ₩20,892 | ₩19,490 | ₩19,530 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,211 | ₩21,018 | ₩19,984 | ₩20,772 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,744 | ₩20,211 | ₩19,437 | ₩20,051 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,104 | ₩20,291 | ₩18,716 | ₩19,810 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,690 | ₩19,764 | ₩19,343 | ₩19,557 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,770 | ₩20,011 | ₩19,637 | ₩19,730 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,864 | ₩19,917 | ₩19,650 | ₩19,810 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,144 | ₩20,177 | ₩19,744 | ₩19,877 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,024 | ₩20,104 | ₩19,730 | ₩20,064 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,664 | ₩20,011 | ₩19,557 | ₩19,890 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,530 | ₩19,590 | ₩19,156 | ₩19,423 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩19,944 | ₩19,944 | ₩19,290 | ₩19,637 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,211 | ₩20,358 | ₩19,797 | ₩19,824 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩19,931 | ₩20,438 | ₩19,757 | ₩20,197 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩19,931 | ₩20,197 | ₩19,610 | ₩19,744 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,196 | ₩19,677 | ₩19,136 | ₩19,664 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,517 | ₩19,517 | ₩18,983 | ₩19,170 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,850 | ₩19,850 | ₩19,316 | ₩19,770 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,410 | ₩19,797 | ₩19,250 | ₩19,744 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩19,944 | ₩19,944 | ₩19,276 | ₩19,637 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,278 | ₩20,585 | ₩19,797 | ₩19,957 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,291 | ₩20,531 | ₩20,157 | ₩20,384 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,770 | ₩20,324 | ₩19,530 | ₩20,278 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,784 | ₩19,957 | ₩19,597 | ₩19,850 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,557 | ₩20,157 | ₩19,490 | ₩19,877 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,370 | ₩19,662 | ₩19,116 | ₩19,477 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,036 | ₩19,356 | ₩19,036 | ₩19,236 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,223 | ₩19,223 | ₩18,823 | ₩19,036 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,370 | ₩19,597 | ₩19,143 | ₩19,276 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,557 | ₩19,690 | ₩19,136 | ₩19,196 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,664 | ₩19,904 | ₩19,336 | ₩19,650 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,370 | ₩19,890 | ₩19,089 | ₩19,810 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,430 | ₩19,470 | ₩18,916 | ₩19,223 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,370 | ₩19,383 | ₩19,029 | ₩19,343 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,542 | ₩19,423 | ₩18,521 | ₩19,343 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,676 | ₩18,996 | ₩18,422 | ₩18,622 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,502 | ₩18,909 | ₩18,415 | ₩18,676 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,821 | ₩18,656 | ₩17,541 | ₩18,409 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,262 | ₩18,435 | ₩17,608 | ₩17,795 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,542 | ₩18,729 | ₩18,062 | ₩18,262 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,742 | ₩19,036 | ₩18,369 | ₩18,409 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,716 | ₩19,103 | ₩18,502 | ₩18,742 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,423 | ₩19,517 | ₩18,809 | ₩18,889 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,023 | ₩19,263 | ₩18,342 | ₩19,250 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,143 | ₩19,623 | ₩18,996 | ₩19,557 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,076 | ₩19,250 | ₩18,883 | ₩19,130 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,103 | ₩19,316 | ₩18,582 | ₩18,983 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,423 | ₩19,744 | ₩18,943 | ₩18,983 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,236 | ₩19,470 | ₩18,983 | ₩19,276 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,236 | ₩19,724 | ₩19,083 | ₩19,276 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,423 | ₩19,450 | ₩18,729 | ₩19,023 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,477 | ₩19,810 | ₩19,023 | ₩19,704 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,610 | ₩19,864 | ₩18,916 | ₩19,690 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,757 | ₩20,318 | ₩19,664 | ₩19,797 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,370 | ₩19,850 | ₩19,316 | ₩19,824 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,170 | ₩19,570 | ₩19,056 | ₩19,477 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,622 | ₩19,223 | ₩18,422 | ₩19,130 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,142 | ₩18,656 | ₩18,142 | ₩18,502 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,674 | ₩18,102 | ₩17,434 | ₩18,075 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,741 | ₩17,928 | ₩17,528 | ₩17,901 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,648 | ₩17,928 | ₩17,428 | ₩17,768 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,367 | ₩17,848 | ₩17,221 | ₩17,661 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,354 | ₩17,641 | ₩17,087 | ₩17,554 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩17,941 | ₩18,035 | ₩17,501 | ₩17,514 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,088 | ₩18,088 | ₩17,534 | ₩17,808 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,797 | ₩19,797 | ₩16,807 | ₩17,941 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,863 | ₩18,996 | ₩18,462 | ₩18,475 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,596 | ₩19,316 | ₩18,507 | ₩18,943 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,435 | ₩18,769 | ₩18,382 | ₩18,676 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,369 | ₩18,515 | ₩18,142 | ₩18,329 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,008 | ₩18,375 | ₩17,955 | ₩18,248 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,142 | ₩18,342 | ₩17,855 | ₩17,982 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,155 | ₩18,489 | ₩17,928 | ₩18,248 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,915 | ₩18,182 | ₩17,901 | ₩18,035 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,755 | ₩18,048 | ₩17,741 | ₩17,901 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,661 | ₩18,182 | ₩17,661 | ₩18,155 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,674 | ₩18,128 | ₩17,362 | ₩17,568 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,514 | ₩17,781 | ₩17,301 | ₩17,661 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,448 | ₩17,654 | ₩17,161 | ₩17,448 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,287 | ₩17,561 | ₩17,147 | ₩17,501 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,835 | ₩17,948 | ₩17,127 | ₩17,127 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,381 | ₩17,648 | ₩17,329 | ₩17,594 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,568 | ₩18,022 | ₩17,448 | ₩17,461 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,367 | ₩17,554 | ₩17,241 | ₩17,354 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,194 | ₩17,608 | ₩17,114 | ₩17,407 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,860 | ₩17,234 | ₩16,860 | ₩17,074 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,473 | ₩17,154 | ₩16,393 | ₩16,927 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,727 | ₩16,813 | ₩16,460 | ₩16,633 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,153 | ₩16,687 | ₩16,059 | ₩16,647 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,900 | ₩17,074 | ₩16,273 | ₩16,286 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,073 | ₩16,500 | ₩15,966 | ₩16,313 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,886 | ₩16,420 | ₩15,739 | ₩16,233 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,045 | ₩15,979 | ₩14,991 | ₩15,939 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,312 | ₩15,557 | ₩15,118 | ₩15,272 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,031 | ₩15,365 | ₩14,844 | ₩15,178 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,457 | ₩14,871 | ₩14,377 | ₩14,791 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,524 | ₩14,564 | ₩14,210 | ₩14,337 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,071 | ₩15,165 | ₩14,424 | ₩14,711 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,658 | ₩15,432 | ₩14,571 | ₩15,165 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,350 | ₩14,404 | ₩13,963 | ₩14,204 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,818 | ₩14,844 | ₩14,350 | ₩14,524 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,818 | ₩14,938 | ₩14,431 | ₩14,471 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,005 | ₩15,258 | ₩14,444 | ₩14,791 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,352 | ₩15,505 | ₩15,138 | ₩15,178 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,499 | ₩15,851 | ₩15,479 | ₩15,525 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,565 | ₩15,739 | ₩15,485 | ₩15,592 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,298 | ₩15,552 | ₩15,192 | ₩15,365 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,565 | ₩15,766 | ₩15,085 | ₩15,138 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,445 | ₩15,779 | ₩15,278 | ₩15,779 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,899 | ₩15,999 | ₩15,432 | ₩15,458 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,126 | ₩16,133 | ₩15,138 | ₩16,073 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,699 | ₩15,699 | ₩15,151 | ₩15,472 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,565 | ₩15,966 | ₩15,525 | ₩15,966 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,645 | ₩15,966 | ₩15,388 | ₩15,699 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,859 | ₩16,206 | ₩15,605 | ₩15,712 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,792 | ₩16,326 | ₩15,792 | ₩16,206 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,580 | ₩16,687 | ₩16,139 | ₩16,286 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩16,994 | ₩17,100 | ₩16,099 | ₩16,780 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,792 | ₩17,034 | ₩15,485 | ₩16,940 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,153 | ₩16,687 | ₩15,005 | ₩15,685 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,741 | ₩18,055 | ₩16,894 | ₩16,914 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,861 | ₩18,142 | ₩17,581 | ₩17,621 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,728 | ₩17,961 | ₩17,481 | ₩17,941 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,528 | ₩17,888 | ₩17,367 | ₩17,861 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,848 | ₩17,901 | ₩17,327 | ₩17,514 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,888 | ₩18,142 | ₩17,728 | ₩17,741 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,489 | ₩18,649 | ₩17,755 | ₩17,808 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩18,929 | ₩19,116 | ₩18,322 | ₩18,369 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,876 | ₩19,290 | ₩18,802 | ₩18,916 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,009 | ₩19,196 | ₩18,756 | ₩18,983 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,143 | ₩19,250 | ₩18,836 | ₩19,009 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,570 | ₩19,583 | ₩18,849 | ₩18,929 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,023 | ₩19,717 | ₩19,023 | ₩19,704 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,250 | ₩19,330 | ₩18,462 | ₩19,023 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,236 | ₩19,463 | ₩19,089 | ₩19,316 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,250 | ₩19,323 | ₩18,836 | ₩19,236 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,116 | ₩19,490 | ₩18,956 | ₩19,410 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,730 | ₩19,830 | ₩19,049 | ₩19,116 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,051 | ₩20,251 | ₩19,664 | ₩19,690 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,838 | ₩20,958 | ₩20,144 | ₩20,224 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,119 | ₩21,119 | ₩20,651 | ₩20,878 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,079 | ₩21,386 | ₩21,038 | ₩21,172 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,892 | ₩21,172 | ₩20,878 | ₩21,012 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,785 | ₩21,342 | ₩20,558 | ₩20,812 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,532 | ₩21,559 | ₩21,079 | ₩21,105 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,773 | ₩21,893 | ₩21,572 | ₩21,639 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,639 | ₩21,960 | ₩21,506 | ₩21,719 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,559 | ₩21,762 | ₩21,332 | ₩21,719 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,372 | ₩21,532 | ₩21,065 | ₩21,506 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,479 | ₩21,532 | ₩20,945 | ₩21,305 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,651 | ₩21,592 | ₩20,651 | ₩21,386 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,519 | ₩21,626 | ₩20,691 | ₩20,825 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,119 | ₩21,532 | ₩21,052 | ₩21,519 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,892 | ₩21,639 | ₩20,892 | ₩21,172 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,025 | ₩21,105 | ₩20,725 | ₩20,998 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,905 | ₩21,145 | ₩20,798 | ₩20,998 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,025 | ₩21,105 | ₩20,865 | ₩20,945 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩20,985 | ₩21,225 | ₩20,918 | ₩21,052 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,172 | ₩21,205 | ₩20,958 | ₩21,159 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,838 | ₩21,312 | ₩20,838 | ₩21,225 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,466 | ₩21,586 | ₩20,892 | ₩20,892 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,532 | ₩21,986 | ₩21,412 | ₩21,452 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,265 | ₩21,559 | ₩21,239 | ₩21,492 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,613 | ₩21,675 | ₩21,265 | ₩21,332 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,466 | ₩21,833 | ₩21,245 | ₩21,319 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,733 | ₩21,839 | ₩21,446 | ₩21,693 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,654 | ₩22,654 | ₩21,659 | ₩21,693 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩22,947 | ₩22,981 | ₩22,440 | ₩22,494 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,454 | ₩23,014 | ₩22,427 | ₩22,827 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,280 | ₩22,578 | ₩22,120 | ₩22,373 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,853 | ₩22,467 | ₩21,853 | ₩22,347 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩21,960 | ₩22,006 | ₩21,592 | ₩21,853 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,494 | ₩22,494 | ₩21,853 | ₩21,866 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,387 | ₩22,560 | ₩22,053 | ₩22,480 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,839 | ₩22,400 | ₩21,719 | ₩22,387 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,813 | ₩21,906 | ₩21,572 | ₩21,746 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,599 | ₩21,906 | ₩21,526 | ₩21,813 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,466 | ₩21,706 | ₩21,392 | ₩21,492 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩20,998 | ₩21,526 | ₩20,878 | ₩21,452 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,319 | ₩21,666 | ₩21,025 | ₩21,038 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩20,932 | ₩21,359 | ₩20,745 | ₩21,279 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,291 | ₩21,259 | ₩20,157 | ₩21,012 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,531 | ₩20,838 | ₩20,131 | ₩20,197 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,157 | ₩20,571 | ₩20,137 | ₩20,318 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,184 | ₩20,418 | ₩20,091 | ₩20,211 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,625 | ₩20,638 | ₩20,224 | ₩20,264 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩20,918 | ₩20,918 | ₩20,191 | ₩20,718 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,025 | ₩21,706 | ₩20,952 | ₩21,105 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,691 | ₩21,572 | ₩20,211 | ₩21,346 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,202 | ₩24,202 | ₩20,638 | ₩20,665 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,308 | ₩23,575 | ₩22,961 | ₩23,014 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,188 | ₩23,528 | ₩22,987 | ₩23,174 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,802 | ₩23,802 | ₩23,081 | ₩23,241 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,628 | ₩23,895 | ₩23,455 | ₩23,762 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,481 | ₩23,762 | ₩23,388 | ₩23,642 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,762 | ₩24,587 | ₩23,468 | ₩23,508 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,682 | ₩23,909 | ₩23,532 | ₩23,869 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,708 | ₩24,082 | ₩23,608 | ₩23,802 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,696 | ₩24,763 | ₩23,748 | ₩23,935 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩24,936 | ₩25,070 | ₩24,703 | ₩24,750 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,097 | ₩25,157 | ₩24,776 | ₩24,896 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩24,910 | ₩25,083 | ₩24,576 | ₩24,977 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,670 | ₩24,756 | ₩24,362 | ₩24,683 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,003 | ₩25,097 | ₩24,443 | ₩24,509 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,843 | ₩25,190 | ₩24,803 | ₩25,017 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,670 | ₩24,990 | ₩24,489 | ₩24,963 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,322 | ₩24,549 | ₩24,149 | ₩24,403 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,883 | ₩24,923 | ₩24,136 | ₩24,216 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,097 | ₩25,257 | ₩24,756 | ₩24,896 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,509 | ₩25,364 | ₩24,416 | ₩25,017 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,242 | ₩24,776 | ₩24,236 | ₩24,736 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,750 | ₩24,803 | ₩24,122 | ₩24,122 | -2.54% | 64.2만 |
|---|