Canvas N Co Ltd (210120)

210120
🏛️ 대한민국 →
1,598.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 1,860.00 1,860.00 1,812.00 1,842.66 0.0M
2023-12-27 1,864.00 1,874.66 1,836.00 1,860.00 0.1M
2023-12-26 1,817.33 1,873.33 1,806.66 1,862.66 0.1M
2023-12-22 1,862.66 1,862.66 1,806.66 1,834.66 0.1M
2023-12-21 1,673.33 1,892.00 1,666.67 1,864.00 0.6M
2023-12-20 1,717.33 1,724.00 1,686.66 1,688.00 0.1M
2023-12-19 1,733.33 1,733.33 1,669.33 1,717.33 0.1M
2023-12-18 1,708.00 1,726.66 1,688.00 1,721.33 0.1M
2023-12-17 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2023-12-15 1,677.33 1,677.33 1,638.67 1,673.33 0.1M
2023-12-14 1,702.66 1,744.00 1,640.00 1,646.67 0.3M
2023-12-13 1,850.66 1,850.66 1,677.33 1,694.66 0.2M
2023-12-12 1,926.66 1,948.00 1,810.66 1,810.66 0.2M
2023-12-11 2,040.00 2,040.00 1,906.66 1,920.00 0.1M
2023-12-08 2,000.00 2,009.33 1,941.33 1,993.33 0.0M
2023-12-07 1,984.00 1,996.00 1,948.00 1,989.33 0.1M
2023-12-06 1,864.00 1,997.33 1,820.00 1,973.33 0.2M
2023-12-05 1,908.00 1,933.33 1,826.66 1,846.66 0.1M
2023-12-04 1,941.33 1,941.33 1,864.00 1,890.66 0.1M
2023-12-01 1,922.66 1,973.33 1,840.00 1,941.33 0.1M
2023-11-30 2,126.66 2,126.66 1,913.33 1,918.66 0.2M
2023-11-29 2,009.33 2,038.66 1,952.00 2,000.00 0.1M
2023-11-28 2,097.33 2,117.33 2,008.00 2,009.33 0.1M
2023-11-27 2,204.00 2,213.33 2,108.00 2,118.66 0.1M
2023-11-24 2,234.66 2,240.00 2,202.66 2,220.00 0.0M
2023-11-23 2,253.33 2,297.33 2,213.33 2,213.33 0.1M
2023-11-22 2,260.00 2,376.00 2,225.33 2,298.66 0.2M
2023-11-21 2,312.00 2,425.33 2,212.00 2,260.00 0.3M
2023-11-20 2,120.00 2,432.00 2,092.00 2,289.33 0.5M
2023-11-19 16,100.00 16,100.00 16,100.00 16,100.00 0.0M
2023-11-17 1,958.66 2,346.66 1,936.00 2,146.66 0.6M
2023-11-16 2,024.00 2,024.00 1,970.66 1,992.00 0.1M
2023-11-15 2,021.33 2,089.33 2,010.66 2,012.00 0.1M
2023-11-14 2,013.33 2,070.66 1,998.66 2,021.33 0.1M
2023-11-13 2,121.33 2,122.66 2,016.00 2,016.00 0.1M
2023-11-10 2,093.33 2,133.33 2,074.66 2,093.33 0.1M
2023-11-09 2,093.33 2,150.66 2,066.66 2,093.33 0.1M
2023-11-08 2,000.00 2,386.66 1,913.33 2,101.33 1.1M
2023-11-07 2,074.66 2,074.66 1,906.66 1,912.00 0.2M
2023-11-06 1,990.66 2,089.33 1,953.33 2,085.33 0.2M
2023-11-03 1,789.33 2,126.66 1,772.00 1,988.00 0.5M
2023-11-02 1,824.00 1,837.33 1,749.33 1,806.66 0.1M
2023-11-01 1,760.00 1,760.00 1,701.33 1,745.33 0.0M
2023-10-31 1,769.33 1,769.33 1,677.33 1,701.33 0.0M
2023-10-30 1,718.66 1,745.33 1,684.00 1,713.33 0.0M
2023-10-27 1,796.00 1,810.66 1,702.66 1,718.66 0.1M
2023-10-26 1,842.66 1,842.66 1,746.66 1,772.00 0.1M
2023-10-25 1,910.66 1,910.66 1,806.66 1,830.66 0.1M
2023-10-24 1,837.33 1,866.66 1,764.00 1,856.00 0.1M
2023-10-23 1,800.00 1,864.00 1,764.00 1,801.33 0.1M
2023-10-20 1,852.00 1,924.00 1,786.66 1,820.00 0.1M
2023-10-19 1,938.66 1,938.66 1,868.00 1,885.33 0.1M
2023-10-18 1,974.66 1,974.66 1,880.00 1,938.66 0.1M
2023-10-17 1,953.33 1,993.33 1,936.00 1,938.66 0.1M
2023-10-16 2,048.00 2,048.00 1,945.33 1,945.33 0.1M
2023-10-13 2,100.00 2,180.00 2,053.33 2,074.66 0.1M
2023-10-12 2,116.00 2,169.33 2,097.33 2,125.33 0.1M
2023-10-11 2,145.33 2,224.00 2,100.00 2,116.00 0.1M
2023-10-10 2,252.00 2,266.66 2,080.00 2,080.00 0.1M
2023-10-09 16,710.00 16,710.00 16,710.00 16,710.00 0.0M
2023-10-06 2,161.33 2,377.33 2,161.33 2,228.00 0.2M
2023-10-05 2,220.00 2,238.66 2,160.00 2,160.00 0.2M
2023-10-04 2,260.00 2,306.66 2,176.00 2,220.00 0.1M
2023-09-27 2,216.00 2,318.66 2,209.33 2,260.00 0.2M
2023-09-26 2,452.00 2,452.00 2,270.66 2,270.66 0.2M
2023-09-25 2,566.66 2,566.66 2,388.00 2,389.33 0.2M
2023-09-22 2,505.33 2,560.00 2,460.00 2,525.33 0.2M
2023-09-21 2,617.33 2,646.66 2,356.00 2,517.33 0.6M
2023-09-20 2,680.00 2,700.00 2,592.00 2,646.66 0.2M
2023-09-19 2,780.00 2,833.33 2,656.00 2,656.00 0.3M
2023-09-18 2,720.00 2,826.66 2,673.33 2,806.66 0.4M
2023-09-15 2,680.00 2,780.00 2,680.00 2,706.66 0.6M
2023-09-14 2,573.33 2,726.66 2,569.33 2,706.66 0.6M
2023-09-13 2,613.33 2,673.33 2,552.00 2,592.00 0.3M
2023-09-12 2,560.00 2,733.33 2,560.00 2,613.33 0.7M
2023-09-11 2,549.33 2,652.00 2,532.00 2,576.00 0.5M
2023-09-08 2,498.66 2,542.66 2,472.00 2,528.00 0.2M
2023-09-07 2,562.66 2,573.33 2,482.66 2,498.66 0.3M
2023-09-06 2,592.00 2,640.00 2,554.66 2,558.66 0.4M
2023-09-05 2,469.33 2,853.33 2,464.00 2,561.33 1.9M
2023-09-04 2,438.66 2,508.00 2,438.66 2,464.00 0.2M
2023-09-01 2,524.00 2,545.33 2,477.33 2,477.33 0.4M
2023-08-31 2,581.33 2,626.66 2,512.00 2,546.66 0.5M
2023-08-30 2,680.00 2,713.33 2,600.00 2,602.66 0.7M
2023-08-29 2,546.66 2,933.33 2,520.00 2,680.00 5.3M
2023-08-28 2,346.66 2,926.66 2,334.66 2,566.66 6.8M
2023-08-25 2,362.66 2,485.33 2,346.66 2,346.66 0.7M
2023-08-24 2,488.00 2,505.33 2,404.00 2,428.00 1.2M
2023-08-23 2,649.33 2,726.66 2,530.66 2,530.66 1.2M
2023-08-22 2,760.00 2,926.66 2,566.66 2,680.00 3.6M
2023-08-21 3,046.66 3,046.66 2,706.66 2,706.66 2.9M
2023-08-18 3,733.33 4,080.00 3,106.66 3,106.66 10.4M
2023-08-17 3,586.66 6,093.33 3,473.33 3,513.33 70.2M
2023-08-16 4,466.66 4,466.66 4,113.33 4,300.00 0.1M
2023-08-14 4,093.33 4,393.33 4,006.66 4,393.33 0.0M
2023-08-11 4,000.00 4,266.66 3,880.00 4,000.00 0.1M
2023-08-10 3,606.66 4,000.00 3,606.66 3,880.00 0.0M
2023-08-09 3,733.33 3,800.00 3,480.00 3,800.00 0.0M
2023-08-08 4,146.66 4,146.66 3,733.33 3,733.33 0.0M
2023-08-07 4,133.33 4,133.33 3,913.33 4,066.66 0.0M
2023-08-04 4,266.66 4,280.00 4,066.66 4,173.33 0.0M
2023-08-03 4,520.00 4,520.00 4,253.33 4,266.66 0.0M
2023-08-02 4,213.33 4,560.00 4,213.33 4,520.00 0.0M
2023-08-01 4,313.33 4,313.33 3,953.33 4,306.66 0.0M
2023-07-31 4,246.66 4,253.33 3,906.66 4,180.00 0.0M
2023-07-28 4,333.33 4,333.33 3,746.66 4,246.66 0.1M
2023-07-27 4,913.33 4,913.33 4,233.33 4,360.00 0.1M
2023-07-26 5,493.33 5,493.33 4,800.00 4,913.33 0.0M
2023-07-25 5,799.99 5,799.99 5,253.33 5,359.99 0.1M
2023-07-24 4,813.33 5,306.66 4,813.33 5,219.99 0.1M
2023-07-21 4,933.33 4,933.33 4,813.33 4,813.33 0.0M
2023-07-20 4,880.00 4,933.33 4,766.66 4,933.33 0.1M
2023-07-19 4,813.33 4,933.33 4,793.33 4,886.66 0.1M
2023-07-18 4,800.00 4,826.66 4,680.00 4,813.33 0.1M
2023-07-17 4,533.33 4,800.00 4,493.33 4,800.00 0.2M
2023-07-14 4,633.33 4,633.33 4,200.00 4,326.66 0.2M
2023-07-13 4,280.00 4,820.00 4,186.66 4,333.33 0.2M
2023-07-12 3,706.66 4,200.00 3,706.66 4,200.00 0.1M
2023-07-11 3,600.00 3,660.00 3,333.33 3,653.33 0.1M
2023-07-10 3,453.33 3,453.33 3,133.33 3,440.00 0.1M
2023-07-07 3,466.66 3,500.00 3,106.66 3,320.00 0.0M
2023-07-06 3,706.66 3,706.66 2,980.00 3,240.00 0.0M
2023-07-05 3,320.00 3,320.00 3,140.00 3,266.66 0.0M
2023-07-04 3,426.66 3,426.66 3,013.33 3,286.66 0.0M
2023-07-03 3,213.33 3,593.33 3,213.33 3,406.66 0.0M
2023-06-30 3,206.66 3,206.66 3,080.00 3,200.00 0.0M
2023-06-29 3,286.66 3,286.66 3,200.00 3,206.66 0.0M
2023-06-28 3,013.33 3,013.33 2,933.33 2,933.33 0.0M
2023-06-27 2,800.00 2,933.33 2,800.00 2,920.00 0.0M
2023-06-26 3,200.00 3,286.66 2,586.66 2,693.33 0.0M
2023-06-23 3,160.00 3,200.00 3,040.00 3,040.00 0.0M
2023-06-22 3,026.66 3,026.66 3,000.00 3,026.66 0.0M
2023-06-21 3,186.66 3,186.66 2,853.33 2,933.33 0.0M
2023-06-20 3,000.00 3,293.33 2,933.33 2,933.33 0.0M
2023-06-19 3,306.66 3,306.66 2,853.33 2,980.00 0.0M
2023-06-16 3,193.33 3,193.33 2,953.33 2,993.33 0.0M
2023-06-15 2,926.66 3,053.33 2,926.66 3,000.00 0.0M
2023-06-14 3,066.66 3,066.66 2,800.00 2,986.66 0.0M
2023-06-13 3,066.66 3,066.66 2,813.33 3,006.66 0.0M
2023-06-12 3,200.00 3,200.00 2,806.66 2,986.66 0.0M
2023-06-09 3,186.66 3,186.66 2,760.00 2,993.33 0.0M
2023-06-08 3,320.00 3,320.00 3,106.66 3,106.66 0.0M
2023-06-07 3,253.33 3,253.33 2,806.66 3,106.66 0.0M
2023-06-02 3,253.33 3,253.33 3,066.66 3,213.33 0.0M
2023-06-01 3,193.33 3,266.66 2,946.66 3,120.00 0.0M
2023-05-31 3,320.00 3,320.00 2,933.33 2,933.33 0.0M
2023-05-26 3,260.00 3,260.00 3,066.66 3,180.00 0.0M
2023-05-25 3,313.33 3,313.33 3,066.66 3,173.33 0.0M
2023-05-24 3,266.66 3,273.33 3,173.33 3,213.33 0.0M
2023-05-23 3,206.66 3,333.33 3,200.00 3,273.33 0.0M
2023-05-22 3,320.00 3,320.00 3,173.33 3,220.00 0.0M
2023-05-19 3,313.33 3,320.00 3,233.33 3,233.33 0.0M
2023-05-18 3,380.00 3,380.00 3,240.00 3,320.00 0.0M
2023-05-17 3,226.66 3,380.00 3,226.66 3,366.66 0.0M
2023-05-16 3,533.33 3,533.33 3,233.33 3,380.00 0.0M
2023-05-15 3,206.66 3,380.00 2,893.33 3,326.66 0.1M
2023-05-12 3,466.66 3,466.66 3,333.33 3,400.00 0.0M
2023-05-11 3,460.00 3,466.66 3,226.66 3,400.00 0.0M
2023-05-10 3,206.66 3,460.00 3,080.00 3,400.00 0.0M
2023-05-09 3,286.66 3,453.33 3,266.66 3,426.66 0.0M
2023-05-08 3,333.33 3,593.33 3,266.66 3,286.66 0.0M
2023-05-04 3,066.66 3,133.33 2,960.00 3,126.66 0.0M
2023-05-03 3,040.00 3,040.00 2,786.66 2,953.33 0.0M
2023-05-02 2,528.00 2,866.66 2,528.00 2,860.00 0.0M
2023-04-28 2,440.00 2,533.33 2,440.00 2,529.33 0.0M
2023-04-27 2,666.66 2,666.66 2,369.33 2,417.33 0.0M
2023-04-26 2,533.33 2,533.33 2,504.00 2,506.66 0.0M
2023-04-25 2,381.33 2,453.33 2,370.66 2,453.33 0.0M
2023-04-24 2,412.00 2,412.00 2,260.00 2,388.00 0.0M
2023-04-21 2,460.00 2,460.00 2,333.33 2,334.66 0.0M
2023-04-20 2,460.00 2,460.00 2,349.33 2,426.66 0.0M
2023-04-19 2,293.33 2,389.33 2,234.66 2,389.33 0.0M
2023-04-18 2,461.33 2,461.33 2,324.00 2,390.66 0.0M
2023-04-17 2,401.33 2,438.66 2,332.00 2,332.00 0.0M
2023-04-14 2,444.00 2,444.00 2,333.33 2,430.66 0.0M
2023-04-13 2,357.33 2,400.00 2,200.00 2,392.00 0.0M
2023-04-12 2,448.00 2,448.00 2,301.33 2,313.33 0.0M
2023-04-11 2,400.00 2,465.33 2,266.66 2,449.33 0.0M
2023-04-10 2,464.00 2,464.00 2,282.66 2,321.33 0.0M
2023-04-07 2,466.66 2,466.66 2,234.66 2,305.33 0.0M
2023-04-06 2,273.33 2,332.00 2,069.33 2,293.33 0.0M
2023-04-05 2,396.00 2,396.00 2,280.00 2,293.33 0.0M
2023-04-04 2,453.33 2,453.33 2,257.33 2,316.00 0.0M
2023-04-03 2,117.33 2,466.66 2,117.33 2,280.00 0.0M
2023-03-31 2,333.33 2,333.33 2,077.33 2,238.66 0.0M
2023-03-30 2,133.33 2,346.66 1,866.66 2,172.00 0.0M
2023-03-29 2,106.66 2,106.66 1,933.33 2,050.66 0.0M
2023-03-28 2,000.00 2,000.00 1,946.66 1,986.66 0.0M
2023-03-27 1,820.00 1,820.00 1,746.66 1,820.00 0.0M
2023-03-24 1,818.66 1,818.66 1,746.66 1,780.00 0.0M
2023-03-23 1,720.00 1,820.00 1,628.00 1,785.33 0.0M
2023-03-22 1,653.33 1,680.00 1,612.00 1,665.33 0.0M
2023-03-21 1,666.67 1,673.33 1,532.00 1,660.00 0.0M
2023-03-20 1,650.67 1,673.33 1,645.33 1,653.33 0.0M
2023-03-17 1,650.67 1,652.00 1,650.67 1,652.00 0.0M
2023-03-16 1,654.67 1,657.33 1,428.00 1,653.33 0.0M
2023-03-15 1,506.67 1,653.33 1,429.33 1,652.00 0.0M
2023-03-14 1,640.00 1,658.67 1,640.00 1,658.67 0.0M
2023-03-10 1,665.33 1,665.33 1,658.67 1,658.67 0.0M
2023-03-08 1,676.00 1,676.00 1,673.33 1,673.33 0.0M
2023-03-07 1,718.66 1,718.66 1,678.66 1,678.66 0.0M
2023-03-06 1,617.33 1,617.33 1,404.00 1,613.33 0.0M
2023-03-03 1,532.00 1,618.67 1,400.00 1,598.67 0.0M
2023-03-02 1,678.66 1,678.66 1,340.00 1,412.00 0.0M
2023-02-28 1,340.00 1,466.67 1,289.33 1,466.67 0.0M
2023-02-27 1,526.67 1,526.67 1,241.33 1,501.33 0.0M
2023-02-24 1,400.00 1,400.00 1,206.67 1,366.67 0.0M
2023-02-23 1,529.33 1,529.33 1,281.33 1,333.33 0.0M
2023-02-22 1,600.00 1,600.00 1,377.33 1,488.00 0.0M
2023-02-21 1,620.00 1,620.00 1,620.00 1,620.00 0.0M
2023-02-20 1,638.67 1,638.67 1,621.33 1,621.33 0.0M
2023-02-17 1,840.00 1,840.00 1,397.33 1,529.33 0.0M
2023-02-16 1,685.33 1,685.33 1,604.00 1,642.67 0.0M
2023-02-15 1,973.33 1,973.33 1,686.66 1,886.66 0.0M
2023-02-14 1,740.00 1,978.66 1,666.67 1,973.33 0.0M
2023-02-13 1,906.66 1,906.66 1,536.00 1,746.66 0.0M
2023-02-10 1,840.00 1,840.00 1,430.67 1,658.67 0.0M
2023-02-09 2,025.33 2,025.33 1,620.00 1,640.00 0.0M
2023-02-08 1,836.00 1,836.00 1,768.00 1,832.00 0.0M
2023-02-07 1,986.66 1,986.66 1,676.00 1,904.00 0.0M
2023-02-03 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-02-02 2,026.66 2,026.66 1,740.00 1,997.33 0.0M
2023-02-01 1,998.66 1,998.66 1,740.00 1,992.00 0.0M
2023-01-31 2,040.00 2,040.00 1,865.33 1,985.33 0.0M
2023-01-30 2,266.66 2,266.66 1,725.33 1,986.66 0.0M
2023-01-27 1,866.66 2,120.00 1,704.00 1,985.33 0.0M
2023-01-26 1,998.66 2,100.00 1,996.00 1,996.00 0.0M
2023-01-25 2,100.00 2,100.00 1,605.33 1,826.66 0.0M
2023-01-20 1,746.66 1,880.00 1,740.00 1,833.33 0.0M
2023-01-19 1,753.33 1,993.33 1,753.33 1,946.66 0.0M
2023-01-18 2,093.33 2,093.33 1,640.00 2,026.66 0.0M
2023-01-17 2,266.66 2,266.66 1,740.00 1,840.00 0.0M
2023-01-16 2,160.00 2,160.00 1,753.33 2,040.00 0.0M
2023-01-13 2,106.66 2,106.66 2,046.66 2,046.66 0.0M
2023-01-12 2,226.66 2,226.66 1,800.00 2,040.00 0.0M
2023-01-11 2,326.66 2,326.66 1,813.33 2,113.33 0.0M
2023-01-10 2,260.00 2,260.00 2,133.33 2,133.33 0.0M
2023-01-09 2,066.66 2,266.66 2,066.66 2,126.66 0.0M
2023-01-06 1,766.66 2,013.33 1,766.66 2,013.33 0.0M
2023-01-05 2,073.33 2,073.33 2,073.33 2,073.33 0.0M
2023-01-04 14,400.00 14,400.00 14,400.00 5,760.00 0.0M
2023-01-03 5,320.00 6,200.00 5,320.00 6,200.00 0.0M
2023-01-02 6,000.00 6,240.00 6,000.00 6,240.00 0.0M