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 | ₩36,861 | ₩36,861 | ₩36,540 | ₩36,540 | -0.87% | 700 |
| 2026.10.08 | ₩38,011 | ₩38,359 | ₩34,774 | ₩36,179 | -4.82% | 5.5천 |
| 2026.10.07 | ₩38,653 | ₩39,081 | ₩38,640 | ₩38,800 | +0.38% | 4.3천 |
| 2026.10.06 | ₩41,422 | ₩41,422 | ₩41,114 | ₩41,114 | -0.74% | 2.7천 |
| 2026.10.05 | ₩42,144 | ₩42,144 | ₩40,927 | ₩41,462 | -1.62% | 2.8천 |
| 2026.10.02 | ₩42,706 | ₩42,706 | ₩38,453 | ₩38,907 | -8.89% | 4.4천 |
| 2026.10.01 | ₩39,857 | ₩41,208 | ₩39,228 | ₩41,208 | +3.39% | 6.3천 |
| 2026.09.30 | ₩41,810 | ₩41,810 | ₩39,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,857 |
| -4.67% |
| 7.8천 |
| 2026.09.29 | ₩40,726 | ₩40,726 | ₩39,268 | ₩39,803 | -2.27% | 1.4만 |
|---|
| 2026.09.28 | ₩41,342 | ₩41,342 | ₩39,656 | ₩39,870 | -3.56% | 2.2만 |
|---|
| 2026.09.25 | ₩39,188 | ₩39,777 | ₩38,319 | ₩39,777 | +1.50% | 9.2천 |
|---|
| 2026.09.24 | ₩33,103 | ₩35,483 | ₩33,103 | ₩35,483 | +7.19% | 4.7천 |
|---|
| 2026.09.23 | ₩35,095 | ₩35,136 | ₩33,036 | ₩33,410 | -4.80% | 6.5천 |
|---|
| 2026.09.22 | ₩36,018 | ₩36,018 | ₩34,467 | ₩34,855 | -3.23% | 6.6천 |
|---|
| 2026.09.21 | ₩36,767 | ₩36,767 | ₩35,069 | ₩35,590 | -3.20% | 1.2만 |
|---|
| 2026.09.18 | ₩27,886 | ₩28,194 | ₩27,886 | ₩28,114 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩25,078 | ₩25,452 | ₩25,011 | ₩25,332 | +1.01% | 5.6천 |
|---|
| 2026.09.16 | ₩23,700 | ₩24,516 | ₩23,700 | ₩24,516 | +3.44% | 4.4천 |
|---|
| 2026.09.15 | ₩24,543 | ₩24,543 | ₩23,807 | ₩23,981 | -2.29% | 2.9천 |
|---|
| 2026.09.14 | ₩24,436 | ₩25,519 | ₩24,436 | ₩25,492 | +4.32% | 1.3천 |
|---|
| 2026.09.11 | ₩25,746 | ₩25,974 | ₩24,998 | ₩25,211 | -2.08% | 4.2천 |
|---|
| 2026.09.10 | ₩25,626 | ₩25,626 | ₩25,599 | ₩25,626 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩29,318 | ₩29,318 | ₩27,191 | ₩27,271 | -6.98% | 1.1만 |
|---|
| 2026.09.08 | ₩27,793 | ₩28,943 | ₩27,793 | ₩28,060 | +0.96% | 6.6천 |
|---|
| 2026.09.04 | ₩26,830 | ₩26,830 | ₩26,014 | ₩26,335 | -1.84% | 5.5천 |
|---|
| 2026.09.03 | ₩27,579 | ₩27,579 | ₩27,338 | ₩27,338 | -0.87% | 400 |
|---|
| 2026.09.02 | ₩25,064 | ₩25,252 | ₩25,064 | ₩25,252 | +0.75% | 400 |
|---|
| 2026.09.01 | ₩25,225 | ₩25,225 | ₩25,105 | ₩25,105 | -0.48% | 1.1천 |
|---|
| 2026.08.31 | ₩25,011 | ₩25,185 | ₩24,904 | ₩25,185 | +0.70% | 1.2천 |
|---|
| 2026.08.28 | ₩26,228 | ₩26,709 | ₩25,425 | ₩25,559 | -2.55% | 5.3천 |
|---|
| 2026.08.27 | ₩26,897 | ₩27,445 | ₩26,843 | ₩26,977 | +0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩26,629 | ₩26,629 | ₩25,265 | ₩25,639 | -3.72% | 1.8천 |
|---|
| 2026.08.25 | ₩27,418 | ₩27,485 | ₩26,910 | ₩26,910 | -1.85% | 3.1천 |
|---|
| 2026.08.24 | ₩28,702 | ₩28,876 | ₩27,900 | ₩27,900 | -2.80% | 2.5천 |
|---|
| 2026.08.21 | ₩27,325 | ₩27,806 | ₩27,325 | ₩27,766 | +1.62% | 1천 |
|---|
| 2026.08.20 | ₩24,984 | ₩26,001 | ₩24,957 | ₩25,091 | +0.43% | 4.5천 |
|---|
| 2026.08.19 | ₩22,844 | ₩24,128 | ₩22,844 | ₩24,128 | +5.62% | 1.1천 |
|---|
| 2026.08.18 | ₩22,751 | ₩22,884 | ₩22,751 | ₩22,751 | 0.00% | 2.8천 |
|---|
| 2026.08.17 | ₩23,459 | ₩23,500 | ₩23,446 | ₩23,446 | -0.06% | 800 |
|---|
| 2026.08.14 | ₩23,553 | ₩23,553 | ₩23,553 | ₩23,553 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩23,954 | ₩23,954 | ₩23,794 | ₩23,794 | -0.67% | 400 |
|---|
| 2026.08.12 | ₩23,727 | ₩23,754 | ₩23,727 | ₩23,754 | +0.11% | 400 |
|---|
| 2026.08.11 | ₩23,794 | ₩23,794 | ₩23,687 | ₩23,687 | -0.45% | 200 |
|---|
| 2026.08.10 | ₩24,142 | ₩24,142 | ₩23,901 | ₩23,994 | -0.61% | 1.5천 |
|---|
| 2026.08.07 | ₩23,406 | ₩23,406 | ₩23,379 | ₩23,379 | -0.11% | 5.3천 |
|---|
| 2026.08.06 | ₩23,406 | ₩23,406 | ₩23,406 | ₩23,406 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩24,342 | ₩24,342 | ₩24,021 | ₩24,021 | -1.32% | 1.9천 |
|---|
| 2026.08.04 | ₩24,222 | ₩24,222 | ₩24,222 | ₩24,222 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,021 | ₩24,088 | ₩24,021 | ₩24,061 | +0.17% | 500 |
|---|
| 2026.07.31 | ₩24,436 | ₩24,436 | ₩23,580 | ₩23,580 | -3.50% | 800 |
|---|
| 2026.07.30 | ₩24,235 | ₩24,262 | ₩24,235 | ₩24,262 | +0.11% | 500 |
|---|
| 2026.07.29 | ₩23,941 | ₩24,101 | ₩23,647 | ₩23,660 | -1.17% | 2.7천 |
|---|
| 2026.07.28 | ₩24,048 | ₩24,048 | ₩24,048 | ₩24,048 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩24,743 | ₩24,743 | ₩24,155 | ₩24,449 | -1.19% | 700 |
|---|
| 2026.07.24 | ₩24,650 | ₩24,650 | ₩24,650 | ₩24,650 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,188 | ₩26,348 | ₩25,787 | ₩25,853 | -1.28% | 1.1천 |
|---|
| 2026.07.22 | ₩26,656 | ₩26,736 | ₩26,576 | ₩26,602 | -0.20% | 1.5천 |
|---|
| 2026.07.21 | ₩26,629 | ₩26,669 | ₩26,495 | ₩26,602 | -0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩26,509 | ₩26,683 | ₩26,509 | ₩26,643 | +0.50% | 600 |
|---|
| 2026.07.17 | ₩25,559 | ₩25,666 | ₩25,559 | ₩25,666 | +0.42% | 400 |
|---|
| 2026.07.16 | ₩26,001 | ₩26,134 | ₩25,987 | ₩25,987 | -0.05% | 500 |
|---|
| 2026.07.15 | ₩26,228 | ₩26,228 | ₩26,014 | ₩26,014 | -0.82% | 900 |
|---|
| 2026.07.14 | ₩26,509 | ₩26,509 | ₩26,174 | ₩26,469 | -0.15% | 900 |
|---|
| 2026.07.13 | ₩25,292 | ₩25,332 | ₩25,038 | ₩25,038 | -1.00% | 1.6천 |
|---|
| 2026.07.10 | ₩25,599 | ₩25,706 | ₩25,573 | ₩25,573 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩24,998 | ₩25,064 | ₩24,944 | ₩24,944 | -0.21% | 400 |
|---|
| 2026.07.08 | ₩24,222 | ₩24,703 | ₩24,222 | ₩24,703 | +1.99% | 300 |
|---|
| 2026.07.07 | ₩25,586 | ₩25,586 | ₩25,586 | ₩25,586 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,974 | ₩26,121 | ₩25,974 | ₩26,001 | +0.10% | 3.7천 |
|---|
| 2026.07.02 | ₩26,081 | ₩26,081 | ₩25,559 | ₩25,559 | -2.00% | 1.4천 |
|---|
| 2026.07.01 | ₩24,757 | ₩24,784 | ₩24,717 | ₩24,717 | -0.16% | 1.2천 |
|---|
| 2026.06.30 | ₩23,687 | ₩24,142 | ₩23,687 | ₩24,142 | +1.92% | 300 |
|---|
| 2026.06.29 | ₩24,449 | ₩24,449 | ₩24,449 | ₩24,449 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩23,941 | ₩24,249 | ₩23,901 | ₩24,249 | +1.28% | 1천 |
|---|
| 2026.06.25 | ₩24,235 | ₩24,235 | ₩23,072 | ₩23,312 | -3.81% | 700 |
|---|
| 2026.06.24 | ₩23,727 | ₩23,727 | ₩23,031 | ₩23,366 | -1.52% | 2.5천 |
|---|
| 2026.06.23 | ₩24,570 | ₩24,570 | ₩24,222 | ₩24,222 | -1.42% | 700 |
|---|
| 2026.06.22 | ₩25,613 | ₩25,800 | ₩24,944 | ₩24,971 | -2.51% | 2.8천 |
|---|
| 2026.06.18 | ₩25,666 | ₩25,760 | ₩24,677 | ₩25,024 | -2.50% | 4.3천 |
|---|
| 2026.06.17 | ₩27,445 | ₩27,886 | ₩26,843 | ₩26,843 | -2.19% | 6.7천 |
|---|
| 2026.06.16 | ₩27,418 | ₩27,485 | ₩26,937 | ₩27,485 | +0.24% | 2.5천 |
|---|
| 2026.06.15 | ₩28,662 | ₩28,662 | ₩27,806 | ₩27,806 | -2.99% | 800 |
|---|
| 2026.06.12 | ₩26,201 | ₩26,629 | ₩25,947 | ₩25,947 | -0.97% | 1.1천 |
|---|
| 2026.06.11 | ₩26,027 | ₩26,562 | ₩25,920 | ₩26,469 | +1.70% | 1.8천 |
|---|
| 2026.06.10 | ₩25,680 | ₩25,680 | ₩25,439 | ₩25,439 | -0.94% | 5.5천 |
|---|
| 2026.06.09 | ₩25,840 | ₩26,121 | ₩25,439 | ₩26,121 | +1.09% | 1.2천 |
|---|
| 2026.06.08 | ₩26,362 | ₩26,589 | ₩26,322 | ₩26,322 | -0.15% | 1.5천 |
|---|
| 2026.06.05 | ₩25,091 | ₩25,171 | ₩23,901 | ₩24,195 | -3.57% | 8.7천 |
|---|
| 2026.06.04 | ₩27,512 | ₩27,592 | ₩27,124 | ₩27,124 | -1.41% | 7.8천 |
|---|
| 2026.06.03 | ₩28,622 | ₩28,742 | ₩28,221 | ₩28,221 | -1.40% | 1.7천 |
|---|
| 2026.06.02 | ₩28,769 | ₩28,769 | ₩28,261 | ₩28,635 | -0.46% | 6.4천 |
|---|
| 2026.06.01 | ₩30,133 | ₩30,535 | ₩29,558 | ₩30,454 | +1.07% | 1.4만 |
|---|
| 2026.05.29 | ₩31,511 | ₩32,327 | ₩31,217 | ₩31,404 | -0.34% | 9.5천 |
|---|
| 2026.05.28 | ₩31,605 | ₩32,715 | ₩31,324 | ₩32,180 | +1.82% | 2.3만 |
|---|
| 2026.05.27 | ₩34,654 | ₩34,855 | ₩33,985 | ₩34,066 | -1.70% | 4.3천 |
|---|
| 2026.05.26 | ₩35,938 | ₩36,339 | ₩34,855 | ₩34,948 | -2.75% | 4.5천 |
|---|
| 2026.05.22 | ₩38,840 | ₩38,894 | ₩36,754 | ₩36,754 | -5.37% | 1.2천 |
|---|
| 2026.05.21 | ₩38,011 | ₩39,803 | ₩38,011 | ₩39,803 | +4.71% | 700 |
|---|
| 2026.05.20 | ₩36,206 | ₩37,289 | ₩36,206 | ₩37,289 | +2.99% | 300 |
|---|
| 2026.05.19 | ₩37,476 | ₩37,476 | ₩36,660 | ₩36,660 | -2.18% | 1.1천 |
|---|
| 2026.05.18 | ₩36,246 | ₩36,473 | ₩36,232 | ₩36,473 | +0.63% | 800 |
|---|
| 2026.05.15 | ₩38,934 | ₩38,934 | ₩38,158 | ₩38,239 | -1.79% | 1.5천 |
|---|
| 2026.05.14 | ₩41,957 | ₩42,077 | ₩41,863 | ₩41,863 | -0.22% | 1.2천 |
|---|
| 2026.05.13 | ₩41,943 | ₩42,532 | ₩41,930 | ₩41,930 | -0.03% | 4.1천 |
|---|
| 2026.05.12 | ₩44,057 | ₩44,057 | ₩42,291 | ₩43,615 | -1.00% | 2.6천 |
|---|
| 2026.05.11 | ₩44,471 | ₩45,889 | ₩43,963 | ₩45,448 | +2.20% | 5.2천 |
|---|
| 2026.05.08 | ₩32,474 | ₩35,550 | ₩32,474 | ₩35,523 | +9.39% | 2.6천 |
|---|
| 2026.05.07 | ₩33,918 | ₩33,999 | ₩33,597 | ₩33,651 | -0.79% | 1.7천 |
|---|
| 2026.05.06 | ₩34,427 | ₩34,467 | ₩34,092 | ₩34,467 | +0.12% | 600 |
|---|
| 2026.05.05 | ₩33,450 | ₩33,504 | ₩33,277 | ₩33,383 | -0.20% | 2.4천 |
|---|
| 2026.05.04 | ₩32,193 | ₩32,675 | ₩32,073 | ₩32,474 | +0.87% | 2.6천 |
|---|
| 2026.05.01 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,608 | ₩32,608 | ₩31,123 | ₩31,123 | -4.55% | 300 |
|---|
| 2026.04.28 | ₩31,551 | ₩32,153 | ₩31,551 | ₩32,153 | +1.91% | 100 |
|---|
| 2026.04.27 | ₩32,006 | ₩32,006 | ₩32,006 | ₩32,006 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,889 | ₩33,116 | ₩32,461 | ₩32,461 | -1.30% | 2.2천 |
|---|
| 2026.04.22 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,835 | ₩32,835 | ₩32,260 | ₩32,260 | -1.75% | 5.1천 |
|---|
| 2026.04.20 | ₩32,701 | ₩32,915 | ₩32,608 | ₩32,915 | +0.65% | 2.4천 |
|---|
| 2026.04.17 | ₩35,844 | ₩35,951 | ₩35,176 | ₩35,229 | -1.72% | 1.4천 |
|---|
| 2026.04.16 | ₩34,387 | ₩34,788 | ₩33,557 | ₩34,788 | +1.17% | 1천 |
|---|
| 2026.04.15 | ₩32,996 | ₩33,731 | ₩32,996 | ₩33,597 | +1.82% | 2.4천 |
|---|
| 2026.04.14 | ₩32,996 | ₩32,996 | ₩32,247 | ₩32,314 | -2.07% | 800 |
|---|
| 2026.04.13 | ₩31,672 | ₩32,487 | ₩31,672 | ₩32,487 | +2.58% | 700 |
|---|
| 2026.04.10 | ₩32,849 | ₩33,250 | ₩32,808 | ₩33,250 | +1.22% | 6천 |
|---|
| 2026.04.09 | ₩31,658 | ₩32,675 | ₩31,538 | ₩32,675 | +3.21% | 3.7천 |
|---|
| 2026.04.08 | ₩32,635 | ₩32,635 | ₩31,926 | ₩31,926 | -2.17% | 500 |
|---|
| 2026.04.07 | ₩30,026 | ₩30,856 | ₩30,026 | ₩30,856 | +2.76% | 3.7천 |
|---|
| 2026.04.06 | ₩31,351 | ₩31,351 | ₩30,829 | ₩31,003 | -1.11% | 8.2천 |
|---|
| 2026.04.02 | ₩29,839 | ₩29,839 | ₩29,839 | ₩29,839 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,163 | ₩31,163 | ₩30,976 | ₩31,016 | -0.47% | 1.5천 |
|---|
| 2026.03.31 | ₩30,401 | ₩30,401 | ₩30,401 | ₩30,401 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩30,374 | ₩30,508 | ₩29,839 | ₩29,839 | -1.76% | 1.4천 |
|---|
| 2026.03.27 | ₩30,896 | ₩30,896 | ₩30,187 | ₩30,281 | -1.99% | 4.7천 |
|---|
| 2026.03.26 | ₩33,424 | ₩33,424 | ₩31,712 | ₩31,712 | -5.12% | 2.3천 |
|---|
| 2026.03.25 | ₩33,477 | ₩33,491 | ₩33,424 | ₩33,424 | -0.16% | 2.2천 |
|---|
| 2026.03.24 | ₩32,287 | ₩32,407 | ₩32,233 | ₩32,300 | +0.04% | 9천 |
|---|
| 2026.03.23 | ₩33,129 | ₩33,129 | ₩33,103 | ₩33,103 | -0.08% | 400 |
|---|
| 2026.03.20 | ₩33,210 | ₩33,210 | ₩33,183 | ₩33,183 | -0.08% | 300 |
|---|
| 2026.03.19 | ₩32,835 | ₩33,223 | ₩32,594 | ₩33,103 | +0.81% | 1.4천 |
|---|
| 2026.03.18 | ₩34,453 | ₩34,453 | ₩33,945 | ₩33,945 | -1.48% | 1.9천 |
|---|
| 2026.03.17 | ₩35,470 | ₩35,697 | ₩35,470 | ₩35,671 | +0.57% | 700 |
|---|
| 2026.03.16 | ₩38,172 | ₩38,172 | ₩36,339 | ₩36,687 | -3.89% | 2.4천 |
|---|
| 2026.03.13 | ₩34,694 | ₩34,708 | ₩34,667 | ₩34,708 | +0.04% | 600 |
|---|
| 2026.03.12 | ₩33,477 | ₩33,972 | ₩33,477 | ₩33,972 | +1.48% | 600 |
|---|
| 2026.03.11 | ₩34,453 | ₩34,453 | ₩34,387 | ₩34,387 | -0.19% | 500 |
|---|
| 2026.03.10 | ₩34,213 | ₩34,453 | ₩33,370 | ₩33,370 | -2.46% | 1천 |
|---|
| 2026.03.09 | ₩32,233 | ₩33,999 | ₩32,233 | ₩33,678 | +4.48% | 2천 |
|---|
| 2026.03.06 | ₩31,404 | ₩31,417 | ₩31,056 | ₩31,310 | -0.30% | 2.9천 |
|---|
| 2026.03.05 | ₩33,049 | ₩33,517 | ₩32,608 | ₩33,370 | +0.97% | 4.8천 |
|---|
| 2026.03.04 | ₩32,942 | ₩34,092 | ₩32,942 | ₩33,785 | +2.56% | 1.3천 |
|---|
| 2026.03.03 | ₩30,909 | ₩31,725 | ₩30,909 | ₩31,351 | +1.43% | 4.7천 |
|---|
| 2026.03.02 | ₩31,458 | ₩33,063 | ₩31,458 | ₩32,207 | +2.38% | 4.1천 |
|---|
| 2026.02.27 | ₩31,551 | ₩31,551 | ₩30,909 | ₩31,190 | -1.14% | 3.2천 |
|---|
| 2026.02.26 | ₩32,808 | ₩32,808 | ₩31,819 | ₩32,233 | -1.75% | 3.9천 |
|---|
| 2026.02.25 | ₩32,661 | ₩35,216 | ₩32,661 | ₩35,069 | +7.37% | 6.1천 |
|---|
| 2026.02.24 | ₩29,853 | ₩30,187 | ₩29,826 | ₩30,067 | +0.72% | 3.8천 |
|---|
| 2026.02.23 | ₩31,056 | ₩31,284 | ₩30,187 | ₩30,428 | -2.02% | 3.7천 |
|---|
| 2026.02.20 | ₩32,528 | ₩33,704 | ₩32,528 | ₩33,103 | +1.77% | 2.2천 |
|---|
| 2026.02.19 | ₩31,712 | ₩31,859 | ₩31,324 | ₩31,859 | +0.46% | 6.9천 |
|---|
| 2026.02.18 | ₩33,263 | ₩33,263 | ₩32,327 | ₩32,327 | -2.81% | 1.5천 |
|---|