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 | ₩36,911 | ₩36,911 | ₩36,589 | ₩36,589 | -0.87% | 700 |
| 2026.10.08 | ₩38,062 | ₩38,411 | ₩34,821 | ₩36,228 | -4.82% | 5.5천 |
| 2026.10.07 | ₩38,705 | ₩39,134 | ₩38,692 | ₩38,853 | +0.38% | 4.3천 |
| 2026.10.06 | ₩41,478 | ₩41,478 | ₩41,169 | ₩41,169 | -0.74% | 2.7천 |
| 2026.10.05 | ₩42,201 | ₩42,201 | ₩40,982 | ₩41,518 | -1.62% | 2.8천 |
| 2026.10.02 | ₩42,763 | ₩42,763 | ₩38,504 | ₩38,960 | -8.89% | 4.4천 |
| 2026.10.01 | ₩39,911 | ₩41,263 | ₩39,281 | ₩41,263 | +3.39% | 6.3천 |
| 2026.09.30 | ₩41,866 | ₩41,866 | ₩39,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,911 |
| -4.67% |
| 7.8천 |
| 2026.09.29 | ₩40,781 | ₩40,781 | ₩39,321 | ₩39,857 | -2.27% | 1.4만 |
|---|
| 2026.09.28 | ₩41,397 | ₩41,397 | ₩39,710 | ₩39,924 | -3.56% | 2.2만 |
|---|
| 2026.09.25 | ₩39,241 | ₩39,830 | ₩38,370 | ₩39,830 | +1.50% | 9.2천 |
|---|
| 2026.09.24 | ₩33,147 | ₩35,531 | ₩33,147 | ₩35,531 | +7.19% | 4.7천 |
|---|
| 2026.09.23 | ₩35,143 | ₩35,183 | ₩33,080 | ₩33,455 | -4.80% | 6.5천 |
|---|
| 2026.09.22 | ₩36,067 | ₩36,067 | ₩34,513 | ₩34,902 | -3.23% | 6.6천 |
|---|
| 2026.09.21 | ₩36,817 | ₩36,817 | ₩35,116 | ₩35,638 | -3.20% | 1.2만 |
|---|
| 2026.09.18 | ₩27,924 | ₩28,232 | ₩27,924 | ₩28,152 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩25,112 | ₩25,486 | ₩25,045 | ₩25,366 | +1.01% | 5.6천 |
|---|
| 2026.09.16 | ₩23,732 | ₩24,549 | ₩23,732 | ₩24,549 | +3.44% | 4.4천 |
|---|
| 2026.09.15 | ₩24,576 | ₩24,576 | ₩23,839 | ₩24,013 | -2.29% | 2.9천 |
|---|
| 2026.09.14 | ₩24,469 | ₩25,553 | ₩24,469 | ₩25,527 | +4.32% | 1.3천 |
|---|
| 2026.09.11 | ₩25,781 | ₩26,009 | ₩25,031 | ₩25,245 | -2.08% | 4.2천 |
|---|
| 2026.09.10 | ₩25,661 | ₩25,661 | ₩25,634 | ₩25,661 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩29,357 | ₩29,357 | ₩27,228 | ₩27,308 | -6.98% | 1.1만 |
|---|
| 2026.09.08 | ₩27,830 | ₩28,982 | ₩27,830 | ₩28,098 | +0.96% | 6.6천 |
|---|
| 2026.09.04 | ₩26,866 | ₩26,866 | ₩26,049 | ₩26,370 | -1.84% | 5.5천 |
|---|
| 2026.09.03 | ₩27,616 | ₩27,616 | ₩27,375 | ₩27,375 | -0.87% | 400 |
|---|
| 2026.09.02 | ₩25,098 | ₩25,286 | ₩25,098 | ₩25,286 | +0.75% | 400 |
|---|
| 2026.09.01 | ₩25,259 | ₩25,259 | ₩25,138 | ₩25,138 | -0.48% | 1.1천 |
|---|
| 2026.08.31 | ₩25,045 | ₩25,219 | ₩24,937 | ₩25,219 | +0.70% | 1.2천 |
|---|
| 2026.08.28 | ₩26,263 | ₩26,745 | ₩25,460 | ₩25,594 | -2.55% | 5.3천 |
|---|
| 2026.08.27 | ₩26,933 | ₩27,482 | ₩26,879 | ₩27,013 | +0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩26,665 | ₩26,665 | ₩25,299 | ₩25,674 | -3.72% | 1.8천 |
|---|
| 2026.08.25 | ₩27,455 | ₩27,522 | ₩26,946 | ₩26,946 | -1.85% | 3.1천 |
|---|
| 2026.08.24 | ₩28,741 | ₩28,915 | ₩27,937 | ₩27,937 | -2.80% | 2.5천 |
|---|
| 2026.08.21 | ₩27,361 | ₩27,844 | ₩27,361 | ₩27,803 | +1.62% | 1천 |
|---|
| 2026.08.20 | ₩25,018 | ₩26,036 | ₩24,991 | ₩25,125 | +0.43% | 4.5천 |
|---|
| 2026.08.19 | ₩22,875 | ₩24,161 | ₩22,875 | ₩24,161 | +5.62% | 1.1천 |
|---|
| 2026.08.18 | ₩22,781 | ₩22,915 | ₩22,781 | ₩22,781 | 0.00% | 2.8천 |
|---|
| 2026.08.17 | ₩23,491 | ₩23,531 | ₩23,478 | ₩23,478 | -0.06% | 800 |
|---|
| 2026.08.14 | ₩23,585 | ₩23,585 | ₩23,585 | ₩23,585 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩23,987 | ₩23,987 | ₩23,826 | ₩23,826 | -0.67% | 400 |
|---|
| 2026.08.12 | ₩23,759 | ₩23,786 | ₩23,759 | ₩23,786 | +0.11% | 400 |
|---|
| 2026.08.11 | ₩23,826 | ₩23,826 | ₩23,719 | ₩23,719 | -0.45% | 200 |
|---|
| 2026.08.10 | ₩24,174 | ₩24,174 | ₩23,933 | ₩24,027 | -0.61% | 1.5천 |
|---|
| 2026.08.07 | ₩23,437 | ₩23,437 | ₩23,411 | ₩23,411 | -0.11% | 5.3천 |
|---|
| 2026.08.06 | ₩23,437 | ₩23,437 | ₩23,437 | ₩23,437 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩24,375 | ₩24,375 | ₩24,053 | ₩24,053 | -1.32% | 1.9천 |
|---|
| 2026.08.04 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,053 | ₩24,120 | ₩24,053 | ₩24,094 | +0.17% | 500 |
|---|
| 2026.07.31 | ₩24,469 | ₩24,469 | ₩23,612 | ₩23,612 | -3.50% | 800 |
|---|
| 2026.07.30 | ₩24,268 | ₩24,295 | ₩24,268 | ₩24,295 | +0.11% | 500 |
|---|
| 2026.07.29 | ₩23,973 | ₩24,134 | ₩23,678 | ₩23,692 | -1.17% | 2.7천 |
|---|
| 2026.07.28 | ₩24,080 | ₩24,080 | ₩24,080 | ₩24,080 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩24,777 | ₩24,777 | ₩24,187 | ₩24,482 | -1.19% | 700 |
|---|
| 2026.07.24 | ₩24,683 | ₩24,683 | ₩24,683 | ₩24,683 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,223 | ₩26,384 | ₩25,821 | ₩25,888 | -1.28% | 1.1천 |
|---|
| 2026.07.22 | ₩26,692 | ₩26,772 | ₩26,611 | ₩26,638 | -0.20% | 1.5천 |
|---|
| 2026.07.21 | ₩26,665 | ₩26,705 | ₩26,531 | ₩26,638 | -0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩26,545 | ₩26,719 | ₩26,545 | ₩26,678 | +0.50% | 600 |
|---|
| 2026.07.17 | ₩25,594 | ₩25,701 | ₩25,594 | ₩25,701 | +0.42% | 400 |
|---|
| 2026.07.16 | ₩26,036 | ₩26,170 | ₩26,022 | ₩26,022 | -0.05% | 500 |
|---|
| 2026.07.15 | ₩26,263 | ₩26,263 | ₩26,049 | ₩26,049 | -0.82% | 900 |
|---|
| 2026.07.14 | ₩26,545 | ₩26,545 | ₩26,210 | ₩26,504 | -0.15% | 900 |
|---|
| 2026.07.13 | ₩25,326 | ₩25,366 | ₩25,071 | ₩25,071 | -1.00% | 1.6천 |
|---|
| 2026.07.10 | ₩25,634 | ₩25,741 | ₩25,607 | ₩25,607 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩25,031 | ₩25,098 | ₩24,978 | ₩24,978 | -0.21% | 400 |
|---|
| 2026.07.08 | ₩24,254 | ₩24,737 | ₩24,254 | ₩24,737 | +1.99% | 300 |
|---|
| 2026.07.07 | ₩25,620 | ₩25,620 | ₩25,620 | ₩25,620 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,009 | ₩26,156 | ₩26,009 | ₩26,036 | +0.10% | 3.7천 |
|---|
| 2026.07.02 | ₩26,116 | ₩26,116 | ₩25,594 | ₩25,594 | -2.00% | 1.4천 |
|---|
| 2026.07.01 | ₩24,790 | ₩24,817 | ₩24,750 | ₩24,750 | -0.16% | 1.2천 |
|---|
| 2026.06.30 | ₩23,719 | ₩24,174 | ₩23,719 | ₩24,174 | +1.92% | 300 |
|---|
| 2026.06.29 | ₩24,482 | ₩24,482 | ₩24,482 | ₩24,482 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩23,973 | ₩24,281 | ₩23,933 | ₩24,281 | +1.28% | 1천 |
|---|
| 2026.06.25 | ₩24,268 | ₩24,268 | ₩23,103 | ₩23,344 | -3.81% | 700 |
|---|
| 2026.06.24 | ₩23,759 | ₩23,759 | ₩23,062 | ₩23,397 | -1.52% | 2.5천 |
|---|
| 2026.06.23 | ₩24,603 | ₩24,603 | ₩24,254 | ₩24,254 | -1.42% | 700 |
|---|
| 2026.06.22 | ₩25,647 | ₩25,835 | ₩24,978 | ₩25,004 | -2.51% | 2.8천 |
|---|
| 2026.06.18 | ₩25,701 | ₩25,795 | ₩24,710 | ₩25,058 | -2.50% | 4.3천 |
|---|
| 2026.06.17 | ₩27,482 | ₩27,924 | ₩26,879 | ₩26,879 | -2.19% | 6.7천 |
|---|
| 2026.06.16 | ₩27,455 | ₩27,522 | ₩26,973 | ₩27,522 | +0.24% | 2.5천 |
|---|
| 2026.06.15 | ₩28,701 | ₩28,701 | ₩27,844 | ₩27,844 | -2.99% | 800 |
|---|
| 2026.06.12 | ₩26,236 | ₩26,665 | ₩25,982 | ₩25,982 | -0.97% | 1.1천 |
|---|
| 2026.06.11 | ₩26,062 | ₩26,598 | ₩25,955 | ₩26,504 | +1.70% | 1.8천 |
|---|
| 2026.06.10 | ₩25,714 | ₩25,714 | ₩25,473 | ₩25,473 | -0.94% | 5.5천 |
|---|
| 2026.06.09 | ₩25,875 | ₩26,156 | ₩25,473 | ₩26,156 | +1.09% | 1.2천 |
|---|
| 2026.06.08 | ₩26,397 | ₩26,625 | ₩26,357 | ₩26,357 | -0.15% | 1.5천 |
|---|
| 2026.06.05 | ₩25,125 | ₩25,205 | ₩23,933 | ₩24,228 | -3.57% | 8.7천 |
|---|
| 2026.06.04 | ₩27,549 | ₩27,629 | ₩27,161 | ₩27,161 | -1.41% | 7.8천 |
|---|
| 2026.06.03 | ₩28,661 | ₩28,781 | ₩28,259 | ₩28,259 | -1.40% | 1.7천 |
|---|
| 2026.06.02 | ₩28,808 | ₩28,808 | ₩28,299 | ₩28,674 | -0.46% | 6.4천 |
|---|
| 2026.06.01 | ₩30,174 | ₩30,576 | ₩29,598 | ₩30,495 | +1.07% | 1.4만 |
|---|
| 2026.05.29 | ₩31,553 | ₩32,370 | ₩31,259 | ₩31,446 | -0.34% | 9.5천 |
|---|
| 2026.05.28 | ₩31,647 | ₩32,759 | ₩31,366 | ₩32,223 | +1.82% | 2.3만 |
|---|
| 2026.05.27 | ₩34,701 | ₩34,902 | ₩34,031 | ₩34,111 | -1.70% | 4.3천 |
|---|
| 2026.05.26 | ₩35,986 | ₩36,388 | ₩34,902 | ₩34,995 | -2.75% | 4.5천 |
|---|
| 2026.05.22 | ₩38,893 | ₩38,946 | ₩36,803 | ₩36,803 | -5.37% | 1.2천 |
|---|
| 2026.05.21 | ₩38,062 | ₩39,857 | ₩38,062 | ₩39,857 | +4.71% | 700 |
|---|
| 2026.05.20 | ₩36,254 | ₩37,339 | ₩36,254 | ₩37,339 | +2.99% | 300 |
|---|
| 2026.05.19 | ₩37,527 | ₩37,527 | ₩36,710 | ₩36,710 | -2.18% | 1.1천 |
|---|
| 2026.05.18 | ₩36,294 | ₩36,522 | ₩36,281 | ₩36,522 | +0.63% | 800 |
|---|
| 2026.05.15 | ₩38,986 | ₩38,986 | ₩38,210 | ₩38,290 | -1.79% | 1.5천 |
|---|
| 2026.05.14 | ₩42,013 | ₩42,134 | ₩41,919 | ₩41,919 | -0.22% | 1.2천 |
|---|
| 2026.05.13 | ₩42,000 | ₩42,589 | ₩41,986 | ₩41,986 | -0.03% | 4.1천 |
|---|
| 2026.05.12 | ₩44,116 | ₩44,116 | ₩42,348 | ₩43,674 | -1.00% | 2.6천 |
|---|
| 2026.05.11 | ₩44,531 | ₩45,951 | ₩44,022 | ₩45,509 | +2.20% | 5.2천 |
|---|
| 2026.05.08 | ₩32,518 | ₩35,598 | ₩32,518 | ₩35,571 | +9.39% | 2.6천 |
|---|
| 2026.05.07 | ₩33,964 | ₩34,044 | ₩33,643 | ₩33,696 | -0.79% | 1.7천 |
|---|
| 2026.05.06 | ₩34,473 | ₩34,513 | ₩34,138 | ₩34,513 | +0.12% | 600 |
|---|
| 2026.05.05 | ₩33,495 | ₩33,549 | ₩33,321 | ₩33,428 | -0.20% | 2.4천 |
|---|
| 2026.05.04 | ₩32,236 | ₩32,719 | ₩32,116 | ₩32,518 | +0.87% | 2.6천 |
|---|
| 2026.05.01 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,652 | ₩32,652 | ₩31,165 | ₩31,165 | -4.55% | 300 |
|---|
| 2026.04.28 | ₩31,594 | ₩32,196 | ₩31,594 | ₩32,196 | +1.91% | 100 |
|---|
| 2026.04.27 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,933 | ₩33,161 | ₩32,504 | ₩32,504 | -1.30% | 2.2천 |
|---|
| 2026.04.22 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,879 | ₩32,879 | ₩32,303 | ₩32,303 | -1.75% | 5.1천 |
|---|
| 2026.04.20 | ₩32,745 | ₩32,960 | ₩32,652 | ₩32,960 | +0.65% | 2.4천 |
|---|
| 2026.04.17 | ₩35,893 | ₩36,000 | ₩35,223 | ₩35,277 | -1.72% | 1.4천 |
|---|
| 2026.04.16 | ₩34,433 | ₩34,835 | ₩33,603 | ₩34,835 | +1.17% | 1천 |
|---|
| 2026.04.15 | ₩33,040 | ₩33,777 | ₩33,040 | ₩33,643 | +1.82% | 2.4천 |
|---|
| 2026.04.14 | ₩33,040 | ₩33,040 | ₩32,290 | ₩32,357 | -2.07% | 800 |
|---|
| 2026.04.13 | ₩31,714 | ₩32,531 | ₩31,714 | ₩32,531 | +2.58% | 700 |
|---|
| 2026.04.10 | ₩32,893 | ₩33,295 | ₩32,853 | ₩33,295 | +1.22% | 6천 |
|---|
| 2026.04.09 | ₩31,701 | ₩32,719 | ₩31,580 | ₩32,719 | +3.21% | 3.7천 |
|---|
| 2026.04.08 | ₩32,678 | ₩32,678 | ₩31,969 | ₩31,969 | -2.17% | 500 |
|---|
| 2026.04.07 | ₩30,067 | ₩30,897 | ₩30,067 | ₩30,897 | +2.76% | 3.7천 |
|---|
| 2026.04.06 | ₩31,393 | ₩31,393 | ₩30,870 | ₩31,045 | -1.11% | 8.2천 |
|---|
| 2026.04.02 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,205 | ₩31,205 | ₩31,018 | ₩31,058 | -0.47% | 1.5천 |
|---|
| 2026.03.31 | ₩30,442 | ₩30,442 | ₩30,442 | ₩30,442 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩30,415 | ₩30,549 | ₩29,879 | ₩29,879 | -1.76% | 1.4천 |
|---|
| 2026.03.27 | ₩30,937 | ₩30,937 | ₩30,228 | ₩30,321 | -1.99% | 4.7천 |
|---|
| 2026.03.26 | ₩33,469 | ₩33,469 | ₩31,754 | ₩31,754 | -5.12% | 2.3천 |
|---|
| 2026.03.25 | ₩33,522 | ₩33,536 | ₩33,469 | ₩33,469 | -0.16% | 2.2천 |
|---|
| 2026.03.24 | ₩32,330 | ₩32,451 | ₩32,277 | ₩32,344 | +0.04% | 9천 |
|---|
| 2026.03.23 | ₩33,174 | ₩33,174 | ₩33,147 | ₩33,147 | -0.08% | 400 |
|---|
| 2026.03.20 | ₩33,254 | ₩33,254 | ₩33,228 | ₩33,228 | -0.08% | 300 |
|---|
| 2026.03.19 | ₩32,879 | ₩33,268 | ₩32,638 | ₩33,147 | +0.81% | 1.4천 |
|---|
| 2026.03.18 | ₩34,500 | ₩34,500 | ₩33,991 | ₩33,991 | -1.48% | 1.9천 |
|---|
| 2026.03.17 | ₩35,518 | ₩35,745 | ₩35,518 | ₩35,719 | +0.57% | 700 |
|---|
| 2026.03.16 | ₩38,223 | ₩38,223 | ₩36,388 | ₩36,736 | -3.89% | 2.4천 |
|---|
| 2026.03.13 | ₩34,741 | ₩34,754 | ₩34,714 | ₩34,754 | +0.04% | 600 |
|---|
| 2026.03.12 | ₩33,522 | ₩34,018 | ₩33,522 | ₩34,018 | +1.48% | 600 |
|---|
| 2026.03.11 | ₩34,500 | ₩34,500 | ₩34,433 | ₩34,433 | -0.19% | 500 |
|---|
| 2026.03.10 | ₩34,259 | ₩34,500 | ₩33,415 | ₩33,415 | -2.46% | 1천 |
|---|
| 2026.03.09 | ₩32,277 | ₩34,044 | ₩32,277 | ₩33,723 | +4.48% | 2천 |
|---|
| 2026.03.06 | ₩31,446 | ₩31,460 | ₩31,098 | ₩31,353 | -0.30% | 2.9천 |
|---|
| 2026.03.05 | ₩33,094 | ₩33,562 | ₩32,652 | ₩33,415 | +0.97% | 4.8천 |
|---|
| 2026.03.04 | ₩32,986 | ₩34,138 | ₩32,986 | ₩33,830 | +2.56% | 1.3천 |
|---|
| 2026.03.03 | ₩30,951 | ₩31,768 | ₩30,951 | ₩31,393 | +1.43% | 4.7천 |
|---|
| 2026.03.02 | ₩31,500 | ₩33,107 | ₩31,500 | ₩32,250 | +2.38% | 4.1천 |
|---|
| 2026.02.27 | ₩31,594 | ₩31,594 | ₩30,951 | ₩31,232 | -1.14% | 3.2천 |
|---|
| 2026.02.26 | ₩32,853 | ₩32,853 | ₩31,861 | ₩32,277 | -1.75% | 3.9천 |
|---|
| 2026.02.25 | ₩32,705 | ₩35,263 | ₩32,705 | ₩35,116 | +7.37% | 6.1천 |
|---|
| 2026.02.24 | ₩29,893 | ₩30,228 | ₩29,866 | ₩30,107 | +0.72% | 3.8천 |
|---|
| 2026.02.23 | ₩31,098 | ₩31,326 | ₩30,228 | ₩30,469 | -2.02% | 3.7천 |
|---|
| 2026.02.20 | ₩32,571 | ₩33,750 | ₩32,571 | ₩33,147 | +1.77% | 2.2천 |
|---|
| 2026.02.19 | ₩31,754 | ₩31,902 | ₩31,366 | ₩31,902 | +0.46% | 6.9천 |
|---|
| 2026.02.18 | ₩33,308 | ₩33,308 | ₩32,370 | ₩32,370 | -2.81% | 1.5천 |
|---|