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 | ₩36,847 | ₩36,847 | ₩36,526 | ₩36,526 | -0.87% | 700 |
| 2026.10.08 | ₩37,996 | ₩38,344 | ₩34,761 | ₩36,165 | -4.82% | 5.5천 |
| 2026.10.07 | ₩38,638 | ₩39,066 | ₩38,625 | ₩38,785 | +0.38% | 4.3천 |
| 2026.10.06 | ₩41,406 | ₩41,406 | ₩41,098 | ₩41,098 | -0.74% | 2.7천 |
| 2026.10.05 | ₩42,128 | ₩42,128 | ₩40,911 | ₩41,446 | -1.62% | 2.8천 |
| 2026.10.02 | ₩42,689 | ₩42,689 | ₩38,438 | ₩38,892 | -8.89% | 4.4천 |
| 2026.10.01 | ₩39,841 | ₩41,192 | ₩39,213 | ₩41,192 | +3.39% | 6.3천 |
| 2026.09.30 | ₩41,793 | ₩41,793 | ₩39,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,841 |
| -4.67% |
| 7.8천 |
| 2026.09.29 | ₩40,710 | ₩40,710 | ₩39,253 | ₩39,788 | -2.27% | 1.4만 |
|---|
| 2026.09.28 | ₩41,325 | ₩41,325 | ₩39,641 | ₩39,855 | -3.56% | 2.2만 |
|---|
| 2026.09.25 | ₩39,173 | ₩39,761 | ₩38,304 | ₩39,761 | +1.50% | 9.2천 |
|---|
| 2026.09.24 | ₩33,090 | ₩35,470 | ₩33,090 | ₩35,470 | +7.19% | 4.7천 |
|---|
| 2026.09.23 | ₩35,082 | ₩35,122 | ₩33,023 | ₩33,397 | -4.80% | 6.5천 |
|---|
| 2026.09.22 | ₩36,004 | ₩36,004 | ₩34,453 | ₩34,841 | -3.23% | 6.6천 |
|---|
| 2026.09.21 | ₩36,753 | ₩36,753 | ₩35,055 | ₩35,577 | -3.20% | 1.2만 |
|---|
| 2026.09.18 | ₩27,876 | ₩28,183 | ₩27,876 | ₩28,103 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩25,068 | ₩25,442 | ₩25,001 | ₩25,322 | +1.01% | 5.6천 |
|---|
| 2026.09.16 | ₩23,691 | ₩24,506 | ₩23,691 | ₩24,506 | +3.44% | 4.4천 |
|---|
| 2026.09.15 | ₩24,533 | ₩24,533 | ₩23,798 | ₩23,972 | -2.29% | 2.9천 |
|---|
| 2026.09.14 | ₩24,426 | ₩25,509 | ₩24,426 | ₩25,482 | +4.32% | 1.3천 |
|---|
| 2026.09.11 | ₩25,736 | ₩25,964 | ₩24,988 | ₩25,202 | -2.08% | 4.2천 |
|---|
| 2026.09.10 | ₩25,616 | ₩25,616 | ₩25,589 | ₩25,616 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩29,306 | ₩29,306 | ₩27,180 | ₩27,261 | -6.98% | 1.1만 |
|---|
| 2026.09.08 | ₩27,782 | ₩28,932 | ₩27,782 | ₩28,049 | +0.96% | 6.6천 |
|---|
| 2026.09.04 | ₩26,819 | ₩26,819 | ₩26,004 | ₩26,325 | -1.84% | 5.5천 |
|---|
| 2026.09.03 | ₩27,568 | ₩27,568 | ₩27,327 | ₩27,327 | -0.87% | 400 |
|---|
| 2026.09.02 | ₩25,055 | ₩25,242 | ₩25,055 | ₩25,242 | +0.75% | 400 |
|---|
| 2026.09.01 | ₩25,215 | ₩25,215 | ₩25,095 | ₩25,095 | -0.48% | 1.1천 |
|---|
| 2026.08.31 | ₩25,001 | ₩25,175 | ₩24,894 | ₩25,175 | +0.70% | 1.2천 |
|---|
| 2026.08.28 | ₩26,218 | ₩26,699 | ₩25,416 | ₩25,549 | -2.55% | 5.3천 |
|---|
| 2026.08.27 | ₩26,886 | ₩27,434 | ₩26,833 | ₩26,966 | +0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩26,619 | ₩26,619 | ₩25,255 | ₩25,630 | -3.72% | 1.8천 |
|---|
| 2026.08.25 | ₩27,408 | ₩27,475 | ₩26,900 | ₩26,900 | -1.85% | 3.1천 |
|---|
| 2026.08.24 | ₩28,691 | ₩28,865 | ₩27,889 | ₩27,889 | -2.80% | 2.5천 |
|---|
| 2026.08.21 | ₩27,314 | ₩27,795 | ₩27,314 | ₩27,755 | +1.62% | 1천 |
|---|
| 2026.08.20 | ₩24,974 | ₩25,991 | ₩24,948 | ₩25,081 | +0.43% | 4.5천 |
|---|
| 2026.08.19 | ₩22,835 | ₩24,119 | ₩22,835 | ₩24,119 | +5.62% | 1.1천 |
|---|
| 2026.08.18 | ₩22,742 | ₩22,875 | ₩22,742 | ₩22,742 | 0.00% | 2.8천 |
|---|
| 2026.08.17 | ₩23,450 | ₩23,490 | ₩23,437 | ₩23,437 | -0.06% | 800 |
|---|
| 2026.08.14 | ₩23,544 | ₩23,544 | ₩23,544 | ₩23,544 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩23,945 | ₩23,945 | ₩23,785 | ₩23,785 | -0.67% | 400 |
|---|
| 2026.08.12 | ₩23,718 | ₩23,744 | ₩23,718 | ₩23,744 | +0.11% | 400 |
|---|
| 2026.08.11 | ₩23,785 | ₩23,785 | ₩23,678 | ₩23,678 | -0.45% | 200 |
|---|
| 2026.08.10 | ₩24,132 | ₩24,132 | ₩23,891 | ₩23,985 | -0.61% | 1.5천 |
|---|
| 2026.08.07 | ₩23,397 | ₩23,397 | ₩23,370 | ₩23,370 | -0.11% | 5.3천 |
|---|
| 2026.08.06 | ₩23,397 | ₩23,397 | ₩23,397 | ₩23,397 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩24,333 | ₩24,333 | ₩24,012 | ₩24,012 | -1.32% | 1.9천 |
|---|
| 2026.08.04 | ₩24,212 | ₩24,212 | ₩24,212 | ₩24,212 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,012 | ₩24,079 | ₩24,012 | ₩24,052 | +0.17% | 500 |
|---|
| 2026.07.31 | ₩24,426 | ₩24,426 | ₩23,571 | ₩23,571 | -3.50% | 800 |
|---|
| 2026.07.30 | ₩24,226 | ₩24,252 | ₩24,226 | ₩24,252 | +0.11% | 500 |
|---|
| 2026.07.29 | ₩23,932 | ₩24,092 | ₩23,637 | ₩23,651 | -1.17% | 2.7천 |
|---|
| 2026.07.28 | ₩24,039 | ₩24,039 | ₩24,039 | ₩24,039 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩24,734 | ₩24,734 | ₩24,145 | ₩24,440 | -1.19% | 700 |
|---|
| 2026.07.24 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,178 | ₩26,338 | ₩25,777 | ₩25,843 | -1.28% | 1.1천 |
|---|
| 2026.07.22 | ₩26,646 | ₩26,726 | ₩26,565 | ₩26,592 | -0.20% | 1.5천 |
|---|
| 2026.07.21 | ₩26,619 | ₩26,659 | ₩26,485 | ₩26,592 | -0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩26,499 | ₩26,672 | ₩26,499 | ₩26,632 | +0.50% | 600 |
|---|
| 2026.07.17 | ₩25,549 | ₩25,656 | ₩25,549 | ₩25,656 | +0.42% | 400 |
|---|
| 2026.07.16 | ₩25,991 | ₩26,124 | ₩25,977 | ₩25,977 | -0.05% | 500 |
|---|
| 2026.07.15 | ₩26,218 | ₩26,218 | ₩26,004 | ₩26,004 | -0.82% | 900 |
|---|
| 2026.07.14 | ₩26,499 | ₩26,499 | ₩26,164 | ₩26,458 | -0.15% | 900 |
|---|
| 2026.07.13 | ₩25,282 | ₩25,322 | ₩25,028 | ₩25,028 | -1.00% | 1.6천 |
|---|
| 2026.07.10 | ₩25,589 | ₩25,696 | ₩25,563 | ₩25,563 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩24,988 | ₩25,055 | ₩24,934 | ₩24,934 | -0.21% | 400 |
|---|
| 2026.07.08 | ₩24,212 | ₩24,694 | ₩24,212 | ₩24,694 | +1.99% | 300 |
|---|
| 2026.07.07 | ₩25,576 | ₩25,576 | ₩25,576 | ₩25,576 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,964 | ₩26,111 | ₩25,964 | ₩25,991 | +0.10% | 3.7천 |
|---|
| 2026.07.02 | ₩26,071 | ₩26,071 | ₩25,549 | ₩25,549 | -2.00% | 1.4천 |
|---|
| 2026.07.01 | ₩24,747 | ₩24,774 | ₩24,707 | ₩24,707 | -0.16% | 1.2천 |
|---|
| 2026.06.30 | ₩23,678 | ₩24,132 | ₩23,678 | ₩24,132 | +1.92% | 300 |
|---|
| 2026.06.29 | ₩24,440 | ₩24,440 | ₩24,440 | ₩24,440 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩23,932 | ₩24,239 | ₩23,891 | ₩24,239 | +1.28% | 1천 |
|---|
| 2026.06.25 | ₩24,226 | ₩24,226 | ₩23,063 | ₩23,303 | -3.81% | 700 |
|---|
| 2026.06.24 | ₩23,718 | ₩23,718 | ₩23,022 | ₩23,357 | -1.52% | 2.5천 |
|---|
| 2026.06.23 | ₩24,560 | ₩24,560 | ₩24,212 | ₩24,212 | -1.42% | 700 |
|---|
| 2026.06.22 | ₩25,603 | ₩25,790 | ₩24,934 | ₩24,961 | -2.51% | 2.8천 |
|---|
| 2026.06.18 | ₩25,656 | ₩25,750 | ₩24,667 | ₩25,015 | -2.50% | 4.3천 |
|---|
| 2026.06.17 | ₩27,434 | ₩27,876 | ₩26,833 | ₩26,833 | -2.19% | 6.7천 |
|---|
| 2026.06.16 | ₩27,408 | ₩27,475 | ₩26,926 | ₩27,475 | +0.24% | 2.5천 |
|---|
| 2026.06.15 | ₩28,651 | ₩28,651 | ₩27,795 | ₩27,795 | -2.99% | 800 |
|---|
| 2026.06.12 | ₩26,191 | ₩26,619 | ₩25,937 | ₩25,937 | -0.97% | 1.1천 |
|---|
| 2026.06.11 | ₩26,017 | ₩26,552 | ₩25,910 | ₩26,458 | +1.70% | 1.8천 |
|---|
| 2026.06.10 | ₩25,670 | ₩25,670 | ₩25,429 | ₩25,429 | -0.94% | 5.5천 |
|---|
| 2026.06.09 | ₩25,830 | ₩26,111 | ₩25,429 | ₩26,111 | +1.09% | 1.2천 |
|---|
| 2026.06.08 | ₩26,351 | ₩26,579 | ₩26,311 | ₩26,311 | -0.15% | 1.5천 |
|---|
| 2026.06.05 | ₩25,081 | ₩25,162 | ₩23,891 | ₩24,186 | -3.57% | 8.7천 |
|---|
| 2026.06.04 | ₩27,501 | ₩27,581 | ₩27,114 | ₩27,114 | -1.41% | 7.8천 |
|---|
| 2026.06.03 | ₩28,611 | ₩28,731 | ₩28,210 | ₩28,210 | -1.40% | 1.7천 |
|---|
| 2026.06.02 | ₩28,758 | ₩28,758 | ₩28,250 | ₩28,624 | -0.46% | 6.4천 |
|---|
| 2026.06.01 | ₩30,122 | ₩30,523 | ₩29,547 | ₩30,443 | +1.07% | 1.4만 |
|---|
| 2026.05.29 | ₩31,499 | ₩32,314 | ₩31,205 | ₩31,392 | -0.34% | 9.5천 |
|---|
| 2026.05.28 | ₩31,592 | ₩32,702 | ₩31,312 | ₩32,167 | +1.82% | 2.3만 |
|---|
| 2026.05.27 | ₩34,641 | ₩34,841 | ₩33,972 | ₩34,052 | -1.70% | 4.3천 |
|---|
| 2026.05.26 | ₩35,924 | ₩36,325 | ₩34,841 | ₩34,935 | -2.75% | 4.5천 |
|---|
| 2026.05.22 | ₩38,825 | ₩38,879 | ₩36,740 | ₩36,740 | -5.37% | 1.2천 |
|---|
| 2026.05.21 | ₩37,996 | ₩39,788 | ₩37,996 | ₩39,788 | +4.71% | 700 |
|---|
| 2026.05.20 | ₩36,192 | ₩37,274 | ₩36,192 | ₩37,274 | +2.99% | 300 |
|---|
| 2026.05.19 | ₩37,462 | ₩37,462 | ₩36,646 | ₩36,646 | -2.18% | 1.1천 |
|---|
| 2026.05.18 | ₩36,232 | ₩36,459 | ₩36,218 | ₩36,459 | +0.63% | 800 |
|---|
| 2026.05.15 | ₩38,919 | ₩38,919 | ₩38,143 | ₩38,224 | -1.79% | 1.5천 |
|---|
| 2026.05.14 | ₩41,940 | ₩42,061 | ₩41,847 | ₩41,847 | -0.22% | 1.2천 |
|---|
| 2026.05.13 | ₩41,927 | ₩42,515 | ₩41,914 | ₩41,914 | -0.03% | 4.1천 |
|---|
| 2026.05.12 | ₩44,039 | ₩44,039 | ₩42,275 | ₩43,598 | -1.00% | 2.6천 |
|---|
| 2026.05.11 | ₩44,454 | ₩45,871 | ₩43,946 | ₩45,430 | +2.20% | 5.2천 |
|---|
| 2026.05.08 | ₩32,461 | ₩35,536 | ₩32,461 | ₩35,510 | +9.39% | 2.6천 |
|---|
| 2026.05.07 | ₩33,905 | ₩33,986 | ₩33,584 | ₩33,638 | -0.79% | 1.7천 |
|---|
| 2026.05.06 | ₩34,413 | ₩34,453 | ₩34,079 | ₩34,453 | +0.12% | 600 |
|---|
| 2026.05.05 | ₩33,437 | ₩33,491 | ₩33,264 | ₩33,371 | -0.20% | 2.4천 |
|---|
| 2026.05.04 | ₩32,181 | ₩32,662 | ₩32,060 | ₩32,461 | +0.87% | 2.6천 |
|---|
| 2026.05.01 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,595 | ₩32,595 | ₩31,111 | ₩31,111 | -4.55% | 300 |
|---|
| 2026.04.28 | ₩31,539 | ₩32,141 | ₩31,539 | ₩32,141 | +1.91% | 100 |
|---|
| 2026.04.27 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,876 | ₩33,103 | ₩32,448 | ₩32,448 | -1.30% | 2.2천 |
|---|
| 2026.04.22 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,822 | ₩32,822 | ₩32,247 | ₩32,247 | -1.75% | 5.1천 |
|---|
| 2026.04.20 | ₩32,689 | ₩32,903 | ₩32,595 | ₩32,903 | +0.65% | 2.4천 |
|---|
| 2026.04.17 | ₩35,831 | ₩35,937 | ₩35,162 | ₩35,216 | -1.72% | 1.4천 |
|---|
| 2026.04.16 | ₩34,373 | ₩34,774 | ₩33,544 | ₩34,774 | +1.17% | 1천 |
|---|
| 2026.04.15 | ₩32,983 | ₩33,718 | ₩32,983 | ₩33,584 | +1.82% | 2.4천 |
|---|
| 2026.04.14 | ₩32,983 | ₩32,983 | ₩32,234 | ₩32,301 | -2.07% | 800 |
|---|
| 2026.04.13 | ₩31,659 | ₩32,475 | ₩31,659 | ₩32,475 | +2.58% | 700 |
|---|
| 2026.04.10 | ₩32,836 | ₩33,237 | ₩32,796 | ₩33,237 | +1.22% | 6천 |
|---|
| 2026.04.09 | ₩31,646 | ₩32,662 | ₩31,526 | ₩32,662 | +3.21% | 3.7천 |
|---|
| 2026.04.08 | ₩32,622 | ₩32,622 | ₩31,913 | ₩31,913 | -2.17% | 500 |
|---|
| 2026.04.07 | ₩30,015 | ₩30,844 | ₩30,015 | ₩30,844 | +2.76% | 3.7천 |
|---|
| 2026.04.06 | ₩31,338 | ₩31,338 | ₩30,817 | ₩30,991 | -1.11% | 8.2천 |
|---|
| 2026.04.02 | ₩29,828 | ₩29,828 | ₩29,828 | ₩29,828 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,151 | ₩31,151 | ₩30,964 | ₩31,004 | -0.47% | 1.5천 |
|---|
| 2026.03.31 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩30,362 | ₩30,496 | ₩29,828 | ₩29,828 | -1.76% | 1.4천 |
|---|
| 2026.03.27 | ₩30,884 | ₩30,884 | ₩30,175 | ₩30,269 | -1.99% | 4.7천 |
|---|
| 2026.03.26 | ₩33,411 | ₩33,411 | ₩31,699 | ₩31,699 | -5.12% | 2.3천 |
|---|
| 2026.03.25 | ₩33,464 | ₩33,477 | ₩33,411 | ₩33,411 | -0.16% | 2.2천 |
|---|
| 2026.03.24 | ₩32,274 | ₩32,395 | ₩32,221 | ₩32,288 | +0.04% | 9천 |
|---|
| 2026.03.23 | ₩33,116 | ₩33,116 | ₩33,090 | ₩33,090 | -0.08% | 400 |
|---|
| 2026.03.20 | ₩33,197 | ₩33,197 | ₩33,170 | ₩33,170 | -0.08% | 300 |
|---|
| 2026.03.19 | ₩32,822 | ₩33,210 | ₩32,582 | ₩33,090 | +0.81% | 1.4천 |
|---|
| 2026.03.18 | ₩34,440 | ₩34,440 | ₩33,932 | ₩33,932 | -1.48% | 1.9천 |
|---|
| 2026.03.17 | ₩35,456 | ₩35,683 | ₩35,456 | ₩35,657 | +0.57% | 700 |
|---|
| 2026.03.16 | ₩38,157 | ₩38,157 | ₩36,325 | ₩36,673 | -3.89% | 2.4천 |
|---|
| 2026.03.13 | ₩34,681 | ₩34,694 | ₩34,654 | ₩34,694 | +0.04% | 600 |
|---|
| 2026.03.12 | ₩33,464 | ₩33,959 | ₩33,464 | ₩33,959 | +1.48% | 600 |
|---|
| 2026.03.11 | ₩34,440 | ₩34,440 | ₩34,373 | ₩34,373 | -0.19% | 500 |
|---|
| 2026.03.10 | ₩34,199 | ₩34,440 | ₩33,357 | ₩33,357 | -2.46% | 1천 |
|---|
| 2026.03.09 | ₩32,221 | ₩33,986 | ₩32,221 | ₩33,665 | +4.48% | 2천 |
|---|
| 2026.03.06 | ₩31,392 | ₩31,405 | ₩31,044 | ₩31,298 | -0.30% | 2.9천 |
|---|
| 2026.03.05 | ₩33,036 | ₩33,504 | ₩32,595 | ₩33,357 | +0.97% | 4.8천 |
|---|
| 2026.03.04 | ₩32,929 | ₩34,079 | ₩32,929 | ₩33,772 | +2.56% | 1.3천 |
|---|
| 2026.03.03 | ₩30,897 | ₩31,713 | ₩30,897 | ₩31,338 | +1.43% | 4.7천 |
|---|
| 2026.03.02 | ₩31,445 | ₩33,050 | ₩31,445 | ₩32,194 | +2.38% | 4.1천 |
|---|
| 2026.02.27 | ₩31,539 | ₩31,539 | ₩30,897 | ₩31,178 | -1.14% | 3.2천 |
|---|
| 2026.02.26 | ₩32,796 | ₩32,796 | ₩31,806 | ₩32,221 | -1.75% | 3.9천 |
|---|
| 2026.02.25 | ₩32,649 | ₩35,202 | ₩32,649 | ₩35,055 | +7.37% | 6.1천 |
|---|
| 2026.02.24 | ₩29,841 | ₩30,175 | ₩29,814 | ₩30,055 | +0.72% | 3.8천 |
|---|
| 2026.02.23 | ₩31,044 | ₩31,271 | ₩30,175 | ₩30,416 | -2.02% | 3.7천 |
|---|
| 2026.02.20 | ₩32,515 | ₩33,691 | ₩32,515 | ₩33,090 | +1.77% | 2.2천 |
|---|
| 2026.02.19 | ₩31,699 | ₩31,846 | ₩31,312 | ₩31,846 | +0.46% | 6.9천 |
|---|
| 2026.02.18 | ₩33,250 | ₩33,250 | ₩32,314 | ₩32,314 | -2.81% | 1.5천 |
|---|