시장 데이터를 불러오는 중
전체 종목
Token Cat Limited - American Depositary Shares 과거 주가
Token Cat Limited - American Depositary Shares · TC · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Token Cat Limited - American Depositary Shares · TC · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,224 | ₩2,224 | ₩2,077 | ₩2,077 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,117 | ₩2,117 | ₩2,010 | ₩2,077 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,144 | ₩2,157 | ₩2,104 | ₩2,117 | -1.25% | 1만 |
| 2026.10.06 | ₩2,224 | ₩2,224 | ₩2,010 | ₩2,171 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,238 | ₩2,265 | ₩2,198 | ₩2,198 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,291 | ₩2,291 | ₩2,238 | ₩2,265 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,318 | ₩2,318 | ₩2,198 | ₩2,238 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,345 | ₩2,345 | ₩2,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,278 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,452 | ₩2,479 | ₩2,291 | ₩2,291 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,533 | ₩2,546 | ₩2,452 | ₩2,479 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,546 | ₩2,667 | ₩2,506 | ₩2,506 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,586 | ₩2,586 | ₩2,533 | ₩2,546 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,479 | ₩2,680 | ₩2,479 | ₩2,600 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,559 | ₩2,573 | ₩2,479 | ₩2,479 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,626 | ₩2,667 | ₩2,533 | ₩2,573 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,667 | ₩2,680 | ₩2,573 | ₩2,600 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,600 | ₩2,693 | ₩2,559 | ₩2,653 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,667 | ₩2,667 | ₩2,559 | ₩2,667 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,613 | ₩2,680 | ₩2,600 | ₩2,613 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,573 | ₩2,680 | ₩2,546 | ₩2,626 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,559 | ₩2,653 | ₩2,559 | ₩2,613 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,546 | ₩2,720 | ₩2,546 | ₩2,653 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,693 | ₩2,693 | ₩2,573 | ₩2,613 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,586 | ₩2,693 | ₩2,586 | ₩2,626 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,546 | ₩2,653 | ₩2,492 | ₩2,640 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,680 | ₩2,801 | ₩2,506 | ₩2,546 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,640 | ₩2,774 | ₩2,640 | ₩2,693 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,680 | ₩2,827 | ₩2,653 | ₩2,693 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,801 | ₩2,881 | ₩2,452 | ₩2,640 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,586 | ₩2,908 | ₩2,573 | ₩2,801 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,693 | ₩2,787 | ₩2,586 | ₩2,586 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,680 | ₩2,787 | ₩2,653 | ₩2,734 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,814 | ₩2,948 | ₩2,613 | ₩2,613 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,854 | ₩2,908 | ₩2,774 | ₩2,868 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,827 | ₩3,015 | ₩2,774 | ₩2,774 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,720 | ₩2,948 | ₩2,720 | ₩2,881 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,854 | ₩2,854 | ₩2,546 | ₩2,787 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,988 | ₩3,109 | ₩2,760 | ₩2,841 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,921 | ₩3,122 | ₩2,868 | ₩3,055 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,868 | ₩2,908 | ₩2,626 | ₩2,908 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,042 | ₩3,042 | ₩2,680 | ₩2,801 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,894 | ₩3,605 | ₩2,854 | ₩3,109 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,506 | ₩2,827 | ₩2,506 | ₩2,693 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,506 | ₩2,586 | ₩2,439 | ₩2,506 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,626 | ₩2,680 | ₩2,439 | ₩2,559 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,600 | ₩2,734 | ₩2,573 | ₩2,626 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,640 | ₩3,015 | ₩2,559 | ₩2,747 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,573 | ₩2,693 | ₩2,573 | ₩2,600 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,640 | ₩3,350 | ₩2,533 | ₩2,626 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,881 | ₩2,921 | ₩2,626 | ₩2,626 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,868 | ₩2,988 | ₩2,814 | ₩2,827 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,109 | ₩3,162 | ₩2,747 | ₩2,948 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,082 | ₩3,497 | ₩2,948 | ₩3,095 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,948 | ₩3,042 | ₩2,707 | ₩2,975 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,573 | ₩4,837 | ₩2,479 | ₩3,082 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,519 | ₩2,586 | ₩2,412 | ₩2,519 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,291 | ₩3,390 | ₩2,224 | ₩2,693 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,251 | ₩2,573 | ₩2,184 | ₩2,305 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,332 | ₩2,452 | ₩2,077 | ₩2,077 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,519 | ₩2,693 | ₩2,439 | ₩2,533 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,854 | ₩2,854 | ₩2,613 | ₩2,640 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,854 | ₩2,854 | ₩2,586 | ₩2,854 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,894 | ₩3,216 | ₩2,814 | ₩2,908 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩3,002 | ₩3,082 | ₩2,734 | ₩2,948 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,162 | ₩3,243 | ₩2,948 | ₩2,961 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,216 | ₩3,216 | ₩2,961 | ₩3,216 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,511 | ₩3,913 | ₩2,961 | ₩3,323 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,720 | ₩3,350 | ₩2,720 | ₩2,747 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,471 | ₩3,631 | ₩2,961 | ₩3,122 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,690 | ₩4,690 | ₩3,658 | ₩3,926 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,888 | ₩8,482 | ₩4,784 | ₩6,432 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,988 | ₩11,538 | ₩1,997 | ₩2,479 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,720 | ₩10,734 | ₩10,720 | ₩10,734 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,332 | ₩10,720 | ₩9,916 | ₩10,399 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,658 | ₩11,806 | ₩8,549 | ₩10,050 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,524 | ₩12,060 | ₩11,323 | ₩11,551 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,953 | ₩11,953 | ₩11,953 | ₩11,953 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,471 | ₩12,489 | ₩11,457 | ₩12,489 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,020 | ₩12,060 | ₩11,564 | ₩12,060 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,489 | ₩12,489 | ₩12,489 | ₩12,489 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,739 | ₩12,516 | ₩11,739 | ₩12,516 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,194 | ₩12,837 | ₩11,672 | ₩12,569 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,194 | ₩12,730 | ₩12,194 | ₩12,730 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,873 | ₩12,985 | ₩11,873 | ₩12,985 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,516 | ₩12,556 | ₩12,127 | ₩12,502 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,591 | ₩12,529 | ₩11,591 | ₩12,516 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,779 | ₩11,792 | ₩11,323 | ₩11,551 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,524 | ₩11,926 | ₩11,524 | ₩11,926 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,658 | ₩11,886 | ₩11,658 | ₩11,725 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,873 | ₩11,873 | ₩11,873 | ₩11,873 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,806 | ₩11,806 | ₩11,806 | ₩11,806 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,792 | ₩11,806 | ₩11,538 | ₩11,806 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,846 | ₩11,846 | ₩11,846 | ₩11,846 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,940 | ₩11,940 | ₩11,940 | ₩11,940 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,725 | ₩12,047 | ₩11,672 | ₩11,940 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,712 | ₩12,167 | ₩11,712 | ₩12,167 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,551 | ₩12,435 | ₩11,551 | ₩12,435 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,435 | ₩12,435 | ₩12,435 | ₩12,435 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,886 | ₩12,435 | ₩11,725 | ₩12,435 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,725 | ₩12,502 | ₩11,725 | ₩12,502 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,167 | ₩12,449 | ₩11,940 | ₩12,449 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,261 | ₩12,261 | ₩11,993 | ₩12,127 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,355 | ₩12,529 | ₩12,355 | ₩12,462 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,025 | ₩13,025 | ₩12,275 | ₩12,569 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,132 | ₩14,405 | ₩12,864 | ₩13,454 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,548 | ₩13,802 | ₩13,132 | ₩13,400 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,759 | ₩16,080 | ₩13,333 | ₩13,842 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,502 | ₩14,070 | ₩12,502 | ₩12,797 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,395 | ₩12,556 | ₩12,395 | ₩12,395 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,730 | ₩12,730 | ₩12,730 | ₩12,730 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,730 | ₩12,730 | ₩12,730 | ₩12,730 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,730 | ₩12,730 | ₩12,730 | ₩12,730 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,199 | ₩13,333 | ₩12,797 | ₩12,797 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,038 | ₩13,038 | ₩13,038 | ₩13,038 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,038 | ₩13,038 | ₩13,038 | ₩13,038 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,985 | ₩13,293 | ₩12,985 | ₩13,293 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,427 | ₩13,427 | ₩13,400 | ₩13,400 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,534 | ₩13,816 | ₩13,494 | ₩13,494 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,548 | ₩13,735 | ₩13,507 | ₩13,695 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,615 | ₩14,070 | ₩13,601 | ₩14,070 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,561 | ₩14,070 | ₩13,561 | ₩14,070 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,534 | ₩13,829 | ₩13,534 | ₩13,829 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,601 | ₩14,070 | ₩13,601 | ₩14,070 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,534 | ₩13,735 | ₩13,534 | ₩13,735 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩15,008 | ₩15,008 | ₩13,494 | ₩13,936 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,601 | ₩13,668 | ₩13,601 | ₩13,615 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,534 | ₩13,869 | ₩13,534 | ₩13,708 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,976 | ₩14,097 | ₩13,534 | ₩13,976 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,561 | ₩13,802 | ₩13,561 | ₩13,802 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩14,003 | ₩14,003 | ₩13,735 | ₩13,883 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,030 | ₩14,137 | ₩13,735 | ₩13,936 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,043 | ₩14,325 | ₩13,923 | ₩13,976 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,070 | ₩14,070 | ₩13,896 | ₩14,043 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,869 | ₩14,164 | ₩13,802 | ₩14,164 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,802 | ₩14,271 | ₩13,668 | ₩14,244 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,749 | ₩14,713 | ₩13,749 | ₩14,633 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,110 | ₩14,807 | ₩14,110 | ₩14,807 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,735 | ₩15,169 | ₩13,668 | ₩14,633 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,749 | ₩15,759 | ₩13,749 | ₩14,740 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,129 | ₩16,067 | ₩14,727 | ₩14,727 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,204 | ₩14,754 | ₩14,191 | ₩14,754 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,365 | ₩14,888 | ₩13,923 | ₩14,888 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,407 | ₩17,420 | ₩14,687 | ₩15,048 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,214 | ₩16,509 | ₩16,013 | ₩16,429 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,147 | ₩16,147 | ₩16,147 | ₩16,147 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,147 | ₩16,147 | ₩15,745 | ₩16,147 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,013 | ₩16,362 | ₩15,812 | ₩16,147 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,879 | ₩16,429 | ₩15,799 | ₩16,268 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,383 | ₩16,710 | ₩15,383 | ₩16,710 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,804 | ₩16,804 | ₩15,946 | ₩16,228 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,094 | ₩16,094 | ₩15,638 | ₩16,094 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,142 | ₩16,053 | ₩15,142 | ₩16,053 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,410 | ₩16,415 | ₩15,276 | ₩16,027 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,442 | ₩16,442 | ₩15,343 | ₩16,348 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,219 | ₩17,219 | ₩15,772 | ₩16,697 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,616 | ₩17,420 | ₩15,491 | ₩16,656 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,489 | ₩17,822 | ₩11,966 | ₩16,616 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,120 | ₩16,335 | ₩16,040 | ₩16,335 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,936 | ₩14,740 | ₩13,936 | ₩14,740 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,075 | ₩15,410 | ₩13,976 | ₩14,901 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,606 | ₩15,089 | ₩14,606 | ₩15,089 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,735 | ₩14,097 | ₩13,253 | ₩14,097 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,914 | ₩14,914 | ₩13,400 | ₩14,177 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩14,003 | ₩14,003 | ₩13,400 | ₩13,869 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩14,003 | ₩14,003 | ₩13,427 | ₩13,427 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,735 | ₩13,735 | ₩12,864 | ₩13,534 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,923 | ₩14,191 | ₩12,864 | ₩13,869 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,521 | ₩14,311 | ₩13,400 | ₩14,271 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩14,003 | ₩14,405 | ₩13,641 | ₩14,164 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,100 | ₩14,740 | ₩11,122 | ₩14,606 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,060 | ₩12,476 | ₩11,444 | ₩12,060 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,390 | ₩12,127 | ₩11,390 | ₩12,020 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,782 | ₩11,913 | ₩9,782 | ₩11,591 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,122 | ₩11,122 | ₩10,787 | ₩10,787 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,238 | ₩10,774 | ₩10,238 | ₩10,774 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,653 | ₩10,653 | ₩10,653 | ₩10,653 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,533 | ₩10,653 | ₩10,492 | ₩10,653 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,010 | ₩10,640 | ₩10,010 | ₩10,492 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,943 | ₩10,238 | ₩9,916 | ₩10,144 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,313 | ₩10,211 | ₩9,313 | ₩10,131 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,179 | ₩9,340 | ₩8,978 | ₩9,340 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,126 | ₩9,327 | ₩9,126 | ₩9,327 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,710 | ₩9,729 | ₩8,710 | ₩9,568 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,782 | ₩9,809 | ₩9,501 | ₩9,501 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,943 | ₩10,318 | ₩9,742 | ₩9,742 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,760 | ₩11,363 | ₩10,117 | ₩10,399 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,360 | ₩13,360 | ₩11,792 | ₩11,873 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,204 | ₩15,611 | ₩12,851 | ₩13,280 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,182 | ₩15,879 | ₩12,730 | ₩14,713 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,028 | ₩21,092 | ₩13,588 | ₩16,080 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩19,001 | ₩21,280 | ₩18,184 | ₩20,556 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,832 | ₩19,832 | ₩19,430 | ₩19,591 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,306 | ₩21,306 | ₩19,336 | ₩19,832 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,770 | ₩22,512 | ₩20,770 | ₩21,829 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,601 | ₩24,120 | ₩21,440 | ₩22,740 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,507 | ₩23,182 | ₩20,100 | ₩23,169 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,120 | ₩24,120 | ₩21,708 | ₩23,638 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,115 | ₩24,120 | ₩22,847 | ₩23,919 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,834 | ₩23,115 | ₩22,754 | ₩23,115 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,035 | ₩23,048 | ₩22,754 | ₩22,754 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,450 | ₩23,450 | ₩21,909 | ₩22,834 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,646 | ₩22,981 | ₩22,445 | ₩22,981 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,450 | ₩23,450 | ₩22,124 | ₩23,089 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,789 | ₩23,316 | ₩21,789 | ₩23,316 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,254 | ₩24,254 | ₩21,842 | ₩22,084 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,708 | ₩23,330 | ₩21,105 | ₩22,124 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,946 | ₩24,898 | ₩22,110 | ₩23,035 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,402 | ₩24,402 | ₩23,879 | ₩24,388 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,780 | ₩25,219 | ₩22,780 | ₩25,219 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,874 | ₩24,536 | ₩22,874 | ₩24,536 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,053 | ₩25,085 | ₩23,718 | ₩24,536 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,589 | ₩25,393 | ₩24,509 | ₩24,697 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,670 | ₩24,683 | ₩24,656 | ₩24,656 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,790 | ₩25,447 | ₩24,107 | ₩24,670 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,345 | ₩26,345 | ₩23,544 | ₩24,790 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,874 | ₩24,817 | ₩22,874 | ₩24,375 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,460 | ₩26,787 | ₩24,040 | ₩24,871 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,311 | ₩25,460 | ₩22,110 | ₩24,455 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,713 | ₩24,107 | ₩22,713 | ₩24,107 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,343 | ₩24,120 | ₩22,432 | ₩23,799 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,275 | ₩21,775 | ₩20,275 | ₩21,775 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,623 | ₩20,904 | ₩19,497 | ₩20,328 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,631 | ₩20,610 | ₩19,243 | ₩20,610 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,610 | ₩20,837 | ₩19,430 | ₩20,837 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,440 | ₩21,440 | ₩20,650 | ₩20,650 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,757 | ₩21,427 | ₩19,792 | ₩20,703 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,985 | ₩20,985 | ₩19,631 | ₩20,382 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,958 | ₩22,191 | ₩19,430 | ₩19,671 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,655 | ₩22,754 | ₩21,601 | ₩22,177 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,119 | ₩22,914 | ₩21,119 | ₩22,914 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,430 | ₩21,802 | ₩19,430 | ₩21,708 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,120 | ₩24,120 | ₩19,564 | ₩22,311 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,606 | ₩24,120 | ₩21,507 | ₩22,727 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,323 | ₩22,646 | ₩19,068 | ₩21,775 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,073 | ₩20,073 | ₩19,135 | ₩19,752 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,194 | ₩20,636 | ₩19,028 | ₩19,430 | -3.78% | 1.1만 |
|---|