시장 데이터를 불러오는 중
전체 종목
Canary Staked SUI ETF 과거 주가
Canary Staked SUI ETF · SUIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canary Staked SUI ETF · SUIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,931 | ₩36,931 | ₩36,609 | ₩36,609 | -0.87% | 700 |
| 2026.10.08 | ₩38,083 | ₩38,432 | ₩34,841 | ₩36,248 | -4.82% | 5.5천 |
| 2026.10.07 | ₩38,727 | ₩39,155 | ₩38,713 | ₩38,874 | +0.38% | 4.3천 |
| 2026.10.06 | ₩41,500 | ₩41,500 | ₩41,192 | ₩41,192 | -0.74% | 2.7천 |
| 2026.10.05 | ₩42,224 | ₩42,224 | ₩41,005 | ₩41,541 | -1.62% | 2.8천 |
| 2026.10.02 | ₩42,787 | ₩42,787 | ₩38,526 | ₩38,981 | -8.89% | 4.4천 |
| 2026.10.01 | ₩39,933 | ₩41,286 | ₩39,303 | ₩41,286 | +3.39% | 6.3천 |
| 2026.09.30 | ₩41,889 | ₩41,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,933 |
| -4.67% |
| 7.8천 |
| 2026.09.29 | ₩40,804 | ₩40,804 | ₩39,343 | ₩39,879 | -2.27% | 1.4만 |
|---|
| 2026.09.28 | ₩41,420 | ₩41,420 | ₩39,732 | ₩39,946 | -3.56% | 2.2만 |
|---|
| 2026.09.25 | ₩39,263 | ₩39,852 | ₩38,392 | ₩39,852 | +1.50% | 9.2천 |
|---|
| 2026.09.24 | ₩33,165 | ₩35,551 | ₩33,165 | ₩35,551 | +7.19% | 4.7천 |
|---|
| 2026.09.23 | ₩35,162 | ₩35,202 | ₩33,098 | ₩33,474 | -4.80% | 6.5천 |
|---|
| 2026.09.22 | ₩36,087 | ₩36,087 | ₩34,532 | ₩34,921 | -3.23% | 6.6천 |
|---|
| 2026.09.21 | ₩36,837 | ₩36,837 | ₩35,135 | ₩35,658 | -3.20% | 1.2만 |
|---|
| 2026.09.18 | ₩27,939 | ₩28,248 | ₩27,939 | ₩28,167 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩25,125 | ₩25,501 | ₩25,058 | ₩25,380 | +1.01% | 5.6천 |
|---|
| 2026.09.16 | ₩23,745 | ₩24,563 | ₩23,745 | ₩24,563 | +3.44% | 4.4천 |
|---|
| 2026.09.15 | ₩24,589 | ₩24,589 | ₩23,852 | ₩24,027 | -2.29% | 2.9천 |
|---|
| 2026.09.14 | ₩24,482 | ₩25,568 | ₩24,482 | ₩25,541 | +4.32% | 1.3천 |
|---|
| 2026.09.11 | ₩25,795 | ₩26,023 | ₩25,045 | ₩25,259 | -2.08% | 4.2천 |
|---|
| 2026.09.10 | ₩25,675 | ₩25,675 | ₩25,648 | ₩25,675 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩29,373 | ₩29,373 | ₩27,243 | ₩27,323 | -6.98% | 1.1만 |
|---|
| 2026.09.08 | ₩27,846 | ₩28,998 | ₩27,846 | ₩28,114 | +0.96% | 6.6천 |
|---|
| 2026.09.04 | ₩26,881 | ₩26,881 | ₩26,063 | ₩26,385 | -1.84% | 5.5천 |
|---|
| 2026.09.03 | ₩27,631 | ₩27,631 | ₩27,390 | ₩27,390 | -0.87% | 400 |
|---|
| 2026.09.02 | ₩25,112 | ₩25,300 | ₩25,112 | ₩25,300 | +0.75% | 400 |
|---|
| 2026.09.01 | ₩25,273 | ₩25,273 | ₩25,152 | ₩25,152 | -0.48% | 1.1천 |
|---|
| 2026.08.31 | ₩25,058 | ₩25,233 | ₩24,951 | ₩25,233 | +0.70% | 1.2천 |
|---|
| 2026.08.28 | ₩26,278 | ₩26,760 | ₩25,474 | ₩25,608 | -2.55% | 5.3천 |
|---|
| 2026.08.27 | ₩26,948 | ₩27,497 | ₩26,894 | ₩27,028 | +0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩26,680 | ₩26,680 | ₩25,313 | ₩25,688 | -3.72% | 1.8천 |
|---|
| 2026.08.25 | ₩27,470 | ₩27,537 | ₩26,961 | ₩26,961 | -1.85% | 3.1천 |
|---|
| 2026.08.24 | ₩28,757 | ₩28,931 | ₩27,953 | ₩27,953 | -2.80% | 2.5천 |
|---|
| 2026.08.21 | ₩27,377 | ₩27,859 | ₩27,377 | ₩27,819 | +1.62% | 1천 |
|---|
| 2026.08.20 | ₩25,032 | ₩26,050 | ₩25,005 | ₩25,139 | +0.43% | 4.5천 |
|---|
| 2026.08.19 | ₩22,888 | ₩24,174 | ₩22,888 | ₩24,174 | +5.62% | 1.1천 |
|---|
| 2026.08.18 | ₩22,794 | ₩22,928 | ₩22,794 | ₩22,794 | 0.00% | 2.8천 |
|---|
| 2026.08.17 | ₩23,504 | ₩23,544 | ₩23,491 | ₩23,491 | -0.06% | 800 |
|---|
| 2026.08.14 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩24,000 | ₩24,000 | ₩23,839 | ₩23,839 | -0.67% | 400 |
|---|
| 2026.08.12 | ₩23,772 | ₩23,799 | ₩23,772 | ₩23,799 | +0.11% | 400 |
|---|
| 2026.08.11 | ₩23,839 | ₩23,839 | ₩23,732 | ₩23,732 | -0.45% | 200 |
|---|
| 2026.08.10 | ₩24,187 | ₩24,187 | ₩23,946 | ₩24,040 | -0.61% | 1.5천 |
|---|
| 2026.08.07 | ₩23,450 | ₩23,450 | ₩23,424 | ₩23,424 | -0.11% | 5.3천 |
|---|
| 2026.08.06 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩24,388 | ₩24,388 | ₩24,067 | ₩24,067 | -1.32% | 1.9천 |
|---|
| 2026.08.04 | ₩24,268 | ₩24,268 | ₩24,268 | ₩24,268 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,067 | ₩24,134 | ₩24,067 | ₩24,107 | +0.17% | 500 |
|---|
| 2026.07.31 | ₩24,482 | ₩24,482 | ₩23,625 | ₩23,625 | -3.50% | 800 |
|---|
| 2026.07.30 | ₩24,281 | ₩24,308 | ₩24,281 | ₩24,308 | +0.11% | 500 |
|---|
| 2026.07.29 | ₩23,986 | ₩24,147 | ₩23,692 | ₩23,705 | -1.17% | 2.7천 |
|---|
| 2026.07.28 | ₩24,094 | ₩24,094 | ₩24,094 | ₩24,094 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩24,790 | ₩24,790 | ₩24,201 | ₩24,496 | -1.19% | 700 |
|---|
| 2026.07.24 | ₩24,697 | ₩24,697 | ₩24,697 | ₩24,697 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,238 | ₩26,398 | ₩25,836 | ₩25,903 | -1.28% | 1.1천 |
|---|
| 2026.07.22 | ₩26,707 | ₩26,787 | ₩26,626 | ₩26,653 | -0.20% | 1.5천 |
|---|
| 2026.07.21 | ₩26,680 | ₩26,720 | ₩26,546 | ₩26,653 | -0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩26,559 | ₩26,733 | ₩26,559 | ₩26,693 | +0.50% | 600 |
|---|
| 2026.07.17 | ₩25,608 | ₩25,715 | ₩25,608 | ₩25,715 | +0.42% | 400 |
|---|
| 2026.07.16 | ₩26,050 | ₩26,184 | ₩26,037 | ₩26,037 | -0.05% | 500 |
|---|
| 2026.07.15 | ₩26,278 | ₩26,278 | ₩26,063 | ₩26,063 | -0.82% | 900 |
|---|
| 2026.07.14 | ₩26,559 | ₩26,559 | ₩26,224 | ₩26,519 | -0.15% | 900 |
|---|
| 2026.07.13 | ₩25,340 | ₩25,380 | ₩25,085 | ₩25,085 | -1.00% | 1.6천 |
|---|
| 2026.07.10 | ₩25,648 | ₩25,755 | ₩25,621 | ₩25,621 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩25,045 | ₩25,112 | ₩24,991 | ₩24,991 | -0.21% | 400 |
|---|
| 2026.07.08 | ₩24,268 | ₩24,750 | ₩24,268 | ₩24,750 | +1.99% | 300 |
|---|
| 2026.07.07 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,023 | ₩26,171 | ₩26,023 | ₩26,050 | +0.10% | 3.7천 |
|---|
| 2026.07.02 | ₩26,130 | ₩26,130 | ₩25,608 | ₩25,608 | -2.00% | 1.4천 |
|---|
| 2026.07.01 | ₩24,804 | ₩24,831 | ₩24,764 | ₩24,764 | -0.16% | 1.2천 |
|---|
| 2026.06.30 | ₩23,732 | ₩24,187 | ₩23,732 | ₩24,187 | +1.92% | 300 |
|---|
| 2026.06.29 | ₩24,496 | ₩24,496 | ₩24,496 | ₩24,496 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩23,986 | ₩24,295 | ₩23,946 | ₩24,295 | +1.28% | 1천 |
|---|
| 2026.06.25 | ₩24,281 | ₩24,281 | ₩23,115 | ₩23,357 | -3.81% | 700 |
|---|
| 2026.06.24 | ₩23,772 | ₩23,772 | ₩23,075 | ₩23,410 | -1.52% | 2.5천 |
|---|
| 2026.06.23 | ₩24,616 | ₩24,616 | ₩24,268 | ₩24,268 | -1.42% | 700 |
|---|
| 2026.06.22 | ₩25,661 | ₩25,849 | ₩24,991 | ₩25,018 | -2.51% | 2.8천 |
|---|
| 2026.06.18 | ₩25,715 | ₩25,809 | ₩24,723 | ₩25,072 | -2.50% | 4.3천 |
|---|
| 2026.06.17 | ₩27,497 | ₩27,939 | ₩26,894 | ₩26,894 | -2.19% | 6.7천 |
|---|
| 2026.06.16 | ₩27,470 | ₩27,537 | ₩26,988 | ₩27,537 | +0.24% | 2.5천 |
|---|
| 2026.06.15 | ₩28,717 | ₩28,717 | ₩27,859 | ₩27,859 | -2.99% | 800 |
|---|
| 2026.06.12 | ₩26,251 | ₩26,680 | ₩25,996 | ₩25,996 | -0.97% | 1.1천 |
|---|
| 2026.06.11 | ₩26,077 | ₩26,613 | ₩25,970 | ₩26,519 | +1.70% | 1.8천 |
|---|
| 2026.06.10 | ₩25,728 | ₩25,728 | ₩25,487 | ₩25,487 | -0.94% | 5.5천 |
|---|
| 2026.06.09 | ₩25,889 | ₩26,171 | ₩25,487 | ₩26,171 | +1.09% | 1.2천 |
|---|
| 2026.06.08 | ₩26,412 | ₩26,640 | ₩26,372 | ₩26,372 | -0.15% | 1.5천 |
|---|
| 2026.06.05 | ₩25,139 | ₩25,219 | ₩23,946 | ₩24,241 | -3.57% | 8.7천 |
|---|
| 2026.06.04 | ₩27,564 | ₩27,645 | ₩27,176 | ₩27,176 | -1.41% | 7.8천 |
|---|
| 2026.06.03 | ₩28,676 | ₩28,797 | ₩28,274 | ₩28,274 | -1.40% | 1.7천 |
|---|
| 2026.06.02 | ₩28,824 | ₩28,824 | ₩28,315 | ₩28,690 | -0.46% | 6.4천 |
|---|
| 2026.06.01 | ₩30,191 | ₩30,593 | ₩29,614 | ₩30,512 | +1.07% | 1.4만 |
|---|
| 2026.05.29 | ₩31,571 | ₩32,388 | ₩31,276 | ₩31,464 | -0.34% | 9.5천 |
|---|
| 2026.05.28 | ₩31,665 | ₩32,777 | ₩31,383 | ₩32,241 | +1.82% | 2.3만 |
|---|
| 2026.05.27 | ₩34,720 | ₩34,921 | ₩34,050 | ₩34,130 | -1.70% | 4.3천 |
|---|
| 2026.05.26 | ₩36,006 | ₩36,408 | ₩34,921 | ₩35,015 | -2.75% | 4.5천 |
|---|
| 2026.05.22 | ₩38,914 | ₩38,968 | ₩36,824 | ₩36,824 | -5.37% | 1.2천 |
|---|
| 2026.05.21 | ₩38,083 | ₩39,879 | ₩38,083 | ₩39,879 | +4.71% | 700 |
|---|
| 2026.05.20 | ₩36,274 | ₩37,360 | ₩36,274 | ₩37,360 | +2.99% | 300 |
|---|
| 2026.05.19 | ₩37,547 | ₩37,547 | ₩36,730 | ₩36,730 | -2.18% | 1.1천 |
|---|
| 2026.05.18 | ₩36,315 | ₩36,542 | ₩36,301 | ₩36,542 | +0.63% | 800 |
|---|
| 2026.05.15 | ₩39,008 | ₩39,008 | ₩38,231 | ₩38,311 | -1.79% | 1.5천 |
|---|
| 2026.05.14 | ₩42,036 | ₩42,157 | ₩41,943 | ₩41,943 | -0.22% | 1.2천 |
|---|
| 2026.05.13 | ₩42,023 | ₩42,613 | ₩42,010 | ₩42,010 | -0.03% | 4.1천 |
|---|
| 2026.05.12 | ₩44,140 | ₩44,140 | ₩42,371 | ₩43,698 | -1.00% | 2.6천 |
|---|
| 2026.05.11 | ₩44,556 | ₩45,976 | ₩44,046 | ₩45,534 | +2.20% | 5.2천 |
|---|
| 2026.05.08 | ₩32,536 | ₩35,618 | ₩32,536 | ₩35,591 | +9.39% | 2.6천 |
|---|
| 2026.05.07 | ₩33,983 | ₩34,063 | ₩33,661 | ₩33,715 | -0.79% | 1.7천 |
|---|
| 2026.05.06 | ₩34,492 | ₩34,532 | ₩34,157 | ₩34,532 | +0.12% | 600 |
|---|
| 2026.05.05 | ₩33,514 | ₩33,567 | ₩33,340 | ₩33,447 | -0.20% | 2.4천 |
|---|
| 2026.05.04 | ₩32,254 | ₩32,737 | ₩32,134 | ₩32,536 | +0.87% | 2.6천 |
|---|
| 2026.05.01 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,670 | ₩32,670 | ₩31,182 | ₩31,182 | -4.55% | 300 |
|---|
| 2026.04.28 | ₩31,611 | ₩32,214 | ₩31,611 | ₩32,214 | +1.91% | 100 |
|---|
| 2026.04.27 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,951 | ₩33,179 | ₩32,522 | ₩32,522 | -1.30% | 2.2천 |
|---|
| 2026.04.22 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,897 | ₩32,897 | ₩32,321 | ₩32,321 | -1.75% | 5.1천 |
|---|
| 2026.04.20 | ₩32,763 | ₩32,978 | ₩32,670 | ₩32,978 | +0.65% | 2.4천 |
|---|
| 2026.04.17 | ₩35,913 | ₩36,020 | ₩35,243 | ₩35,296 | -1.72% | 1.4천 |
|---|
| 2026.04.16 | ₩34,452 | ₩34,854 | ₩33,621 | ₩34,854 | +1.17% | 1천 |
|---|
| 2026.04.15 | ₩33,058 | ₩33,795 | ₩33,058 | ₩33,661 | +1.82% | 2.4천 |
|---|
| 2026.04.14 | ₩33,058 | ₩33,058 | ₩32,308 | ₩32,375 | -2.07% | 800 |
|---|
| 2026.04.13 | ₩31,732 | ₩32,549 | ₩31,732 | ₩32,549 | +2.58% | 700 |
|---|
| 2026.04.10 | ₩32,911 | ₩33,313 | ₩32,871 | ₩33,313 | +1.22% | 6천 |
|---|
| 2026.04.09 | ₩31,718 | ₩32,737 | ₩31,598 | ₩32,737 | +3.21% | 3.7천 |
|---|
| 2026.04.08 | ₩32,696 | ₩32,696 | ₩31,986 | ₩31,986 | -2.17% | 500 |
|---|
| 2026.04.07 | ₩30,083 | ₩30,914 | ₩30,083 | ₩30,914 | +2.76% | 3.7천 |
|---|
| 2026.04.06 | ₩31,410 | ₩31,410 | ₩30,887 | ₩31,062 | -1.11% | 8.2천 |
|---|
| 2026.04.02 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,222 | ₩31,222 | ₩31,035 | ₩31,075 | -0.47% | 1.5천 |
|---|
| 2026.03.31 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩30,432 | ₩30,566 | ₩29,896 | ₩29,896 | -1.76% | 1.4천 |
|---|
| 2026.03.27 | ₩30,954 | ₩30,954 | ₩30,244 | ₩30,338 | -1.99% | 4.7천 |
|---|
| 2026.03.26 | ₩33,487 | ₩33,487 | ₩31,772 | ₩31,772 | -5.12% | 2.3천 |
|---|
| 2026.03.25 | ₩33,541 | ₩33,554 | ₩33,487 | ₩33,487 | -0.16% | 2.2천 |
|---|
| 2026.03.24 | ₩32,348 | ₩32,469 | ₩32,294 | ₩32,361 | +0.04% | 9천 |
|---|
| 2026.03.23 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,165 | -0.08% | 400 |
|---|
| 2026.03.20 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,246 | -0.08% | 300 |
|---|
| 2026.03.19 | ₩32,897 | ₩33,286 | ₩32,656 | ₩33,165 | +0.81% | 1.4천 |
|---|
| 2026.03.18 | ₩34,519 | ₩34,519 | ₩34,010 | ₩34,010 | -1.48% | 1.9천 |
|---|
| 2026.03.17 | ₩35,537 | ₩35,765 | ₩35,537 | ₩35,738 | +0.57% | 700 |
|---|
| 2026.03.16 | ₩38,244 | ₩38,244 | ₩36,408 | ₩36,757 | -3.89% | 2.4천 |
|---|
| 2026.03.13 | ₩34,760 | ₩34,774 | ₩34,733 | ₩34,774 | +0.04% | 600 |
|---|
| 2026.03.12 | ₩33,541 | ₩34,037 | ₩33,541 | ₩34,037 | +1.48% | 600 |
|---|
| 2026.03.11 | ₩34,519 | ₩34,519 | ₩34,452 | ₩34,452 | -0.19% | 500 |
|---|
| 2026.03.10 | ₩34,278 | ₩34,519 | ₩33,434 | ₩33,434 | -2.46% | 1천 |
|---|
| 2026.03.09 | ₩32,294 | ₩34,063 | ₩32,294 | ₩33,742 | +4.48% | 2천 |
|---|
| 2026.03.06 | ₩31,464 | ₩31,477 | ₩31,115 | ₩31,370 | -0.30% | 2.9천 |
|---|
| 2026.03.05 | ₩33,112 | ₩33,581 | ₩32,670 | ₩33,434 | +0.97% | 4.8천 |
|---|
| 2026.03.04 | ₩33,005 | ₩34,157 | ₩33,005 | ₩33,849 | +2.56% | 1.3천 |
|---|
| 2026.03.03 | ₩30,968 | ₩31,785 | ₩30,968 | ₩31,410 | +1.43% | 4.7천 |
|---|
| 2026.03.02 | ₩31,517 | ₩33,125 | ₩31,517 | ₩32,268 | +2.38% | 4.1천 |
|---|
| 2026.02.27 | ₩31,611 | ₩31,611 | ₩30,968 | ₩31,249 | -1.14% | 3.2천 |
|---|
| 2026.02.26 | ₩32,871 | ₩32,871 | ₩31,879 | ₩32,294 | -1.75% | 3.9천 |
|---|
| 2026.02.25 | ₩32,723 | ₩35,283 | ₩32,723 | ₩35,135 | +7.37% | 6.1천 |
|---|
| 2026.02.24 | ₩29,909 | ₩30,244 | ₩29,882 | ₩30,124 | +0.72% | 3.8천 |
|---|
| 2026.02.23 | ₩31,115 | ₩31,343 | ₩30,244 | ₩30,485 | -2.02% | 3.7천 |
|---|
| 2026.02.20 | ₩32,589 | ₩33,769 | ₩32,589 | ₩33,165 | +1.77% | 2.2천 |
|---|
| 2026.02.19 | ₩31,772 | ₩31,919 | ₩31,383 | ₩31,919 | +0.46% | 6.9천 |
|---|
| 2026.02.18 | ₩33,326 | ₩33,326 | ₩32,388 | ₩32,388 | -2.81% | 1.5천 |
|---|