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 | ₩2,223 | ₩2,223 | ₩2,076 | ₩2,076 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,116 | ₩2,116 | ₩2,009 | ₩2,076 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,143 | ₩2,156 | ₩2,102 | ₩2,116 | -1.25% | 1만 |
| 2026.10.06 | ₩2,223 | ₩2,223 | ₩2,009 | ₩2,169 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,236 | ₩2,263 | ₩2,196 | ₩2,196 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,290 | ₩2,290 | ₩2,236 | ₩2,263 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,317 | ₩2,317 | ₩2,196 | ₩2,236 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,343 | ₩2,343 | ₩2,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,276 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,451 | ₩2,477 | ₩2,290 | ₩2,290 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,531 | ₩2,544 | ₩2,451 | ₩2,477 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,544 | ₩2,665 | ₩2,504 | ₩2,504 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,584 | ₩2,584 | ₩2,531 | ₩2,544 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,477 | ₩2,678 | ₩2,477 | ₩2,598 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,558 | ₩2,571 | ₩2,477 | ₩2,477 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,625 | ₩2,665 | ₩2,531 | ₩2,571 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,665 | ₩2,678 | ₩2,571 | ₩2,598 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,598 | ₩2,692 | ₩2,558 | ₩2,651 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,665 | ₩2,665 | ₩2,558 | ₩2,665 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,611 | ₩2,678 | ₩2,598 | ₩2,611 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,571 | ₩2,678 | ₩2,544 | ₩2,625 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,558 | ₩2,651 | ₩2,558 | ₩2,611 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,544 | ₩2,718 | ₩2,544 | ₩2,651 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,692 | ₩2,692 | ₩2,571 | ₩2,611 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,584 | ₩2,692 | ₩2,584 | ₩2,625 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,544 | ₩2,651 | ₩2,491 | ₩2,638 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,678 | ₩2,799 | ₩2,504 | ₩2,544 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,638 | ₩2,772 | ₩2,638 | ₩2,692 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,678 | ₩2,825 | ₩2,651 | ₩2,692 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,799 | ₩2,879 | ₩2,451 | ₩2,638 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,584 | ₩2,906 | ₩2,571 | ₩2,799 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,692 | ₩2,785 | ₩2,584 | ₩2,584 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,678 | ₩2,785 | ₩2,651 | ₩2,732 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,812 | ₩2,946 | ₩2,611 | ₩2,611 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,852 | ₩2,906 | ₩2,772 | ₩2,866 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,825 | ₩3,013 | ₩2,772 | ₩2,772 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,718 | ₩2,946 | ₩2,718 | ₩2,879 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,852 | ₩2,852 | ₩2,544 | ₩2,785 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,986 | ₩3,107 | ₩2,759 | ₩2,839 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,919 | ₩3,120 | ₩2,866 | ₩3,053 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,866 | ₩2,906 | ₩2,625 | ₩2,906 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,040 | ₩3,040 | ₩2,678 | ₩2,799 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,892 | ₩3,602 | ₩2,852 | ₩3,107 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,504 | ₩2,825 | ₩2,504 | ₩2,692 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,504 | ₩2,584 | ₩2,437 | ₩2,504 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,625 | ₩2,678 | ₩2,437 | ₩2,558 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,598 | ₩2,732 | ₩2,571 | ₩2,625 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,638 | ₩3,013 | ₩2,558 | ₩2,745 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,571 | ₩2,692 | ₩2,571 | ₩2,598 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,638 | ₩3,348 | ₩2,531 | ₩2,625 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,879 | ₩2,919 | ₩2,625 | ₩2,625 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,866 | ₩2,986 | ₩2,812 | ₩2,825 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,107 | ₩3,160 | ₩2,745 | ₩2,946 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,080 | ₩3,495 | ₩2,946 | ₩3,093 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,946 | ₩3,040 | ₩2,705 | ₩2,973 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,571 | ₩4,834 | ₩2,477 | ₩3,080 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,517 | ₩2,584 | ₩2,410 | ₩2,517 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,290 | ₩3,388 | ₩2,223 | ₩2,692 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,250 | ₩2,571 | ₩2,183 | ₩2,303 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,330 | ₩2,451 | ₩2,076 | ₩2,076 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,517 | ₩2,692 | ₩2,437 | ₩2,531 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,852 | ₩2,852 | ₩2,611 | ₩2,638 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,852 | ₩2,852 | ₩2,584 | ₩2,852 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,892 | ₩3,214 | ₩2,812 | ₩2,906 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩3,000 | ₩3,080 | ₩2,732 | ₩2,946 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,160 | ₩3,241 | ₩2,946 | ₩2,959 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,214 | ₩3,214 | ₩2,959 | ₩3,214 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,508 | ₩3,910 | ₩2,959 | ₩3,321 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,718 | ₩3,348 | ₩2,718 | ₩2,745 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,468 | ₩3,629 | ₩2,959 | ₩3,120 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,687 | ₩4,687 | ₩3,656 | ₩3,924 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,883 | ₩8,476 | ₩4,781 | ₩6,428 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,980 | ₩11,529 | ₩1,995 | ₩2,477 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,713 | ₩10,726 | ₩10,713 | ₩10,726 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,324 | ₩10,713 | ₩9,909 | ₩10,391 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,650 | ₩11,797 | ₩8,543 | ₩10,043 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,516 | ₩12,052 | ₩11,315 | ₩11,543 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,945 | ₩11,945 | ₩11,945 | ₩11,945 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,463 | ₩12,480 | ₩11,449 | ₩12,480 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,012 | ₩12,052 | ₩11,556 | ₩12,052 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,480 | ₩12,480 | ₩12,480 | ₩12,480 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,730 | ₩12,507 | ₩11,730 | ₩12,507 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,186 | ₩12,828 | ₩11,663 | ₩12,561 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,186 | ₩12,721 | ₩12,186 | ₩12,721 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,864 | ₩12,976 | ₩11,864 | ₩12,976 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,507 | ₩12,547 | ₩12,119 | ₩12,494 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,583 | ₩12,520 | ₩11,583 | ₩12,507 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,771 | ₩11,784 | ₩11,315 | ₩11,543 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,516 | ₩11,918 | ₩11,516 | ₩11,918 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,650 | ₩11,878 | ₩11,650 | ₩11,717 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,864 | ₩11,864 | ₩11,864 | ₩11,864 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,797 | ₩11,797 | ₩11,797 | ₩11,797 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,784 | ₩11,797 | ₩11,529 | ₩11,797 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,837 | ₩11,837 | ₩11,837 | ₩11,837 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,931 | ₩11,931 | ₩11,931 | ₩11,931 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,717 | ₩12,038 | ₩11,663 | ₩11,931 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,704 | ₩12,159 | ₩11,704 | ₩12,159 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,543 | ₩12,427 | ₩11,543 | ₩12,427 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,427 | ₩12,427 | ₩12,427 | ₩12,427 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,878 | ₩12,427 | ₩11,717 | ₩12,427 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,717 | ₩12,494 | ₩11,717 | ₩12,494 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,159 | ₩12,440 | ₩11,931 | ₩12,440 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,253 | ₩12,253 | ₩11,985 | ₩12,119 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,346 | ₩12,520 | ₩12,346 | ₩12,453 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,016 | ₩13,016 | ₩12,266 | ₩12,561 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,123 | ₩14,395 | ₩12,855 | ₩13,444 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,538 | ₩13,793 | ₩13,123 | ₩13,391 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,748 | ₩16,069 | ₩13,324 | ₩13,833 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,494 | ₩14,060 | ₩12,494 | ₩12,788 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,386 | ₩12,547 | ₩12,386 | ₩12,386 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,721 | ₩12,721 | ₩12,721 | ₩12,721 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,721 | ₩12,721 | ₩12,721 | ₩12,721 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,721 | ₩12,721 | ₩12,721 | ₩12,721 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,190 | ₩13,324 | ₩12,788 | ₩12,788 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,029 | ₩13,029 | ₩13,029 | ₩13,029 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,029 | ₩13,029 | ₩13,029 | ₩13,029 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,284 | ₩13,284 | ₩13,284 | ₩13,284 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,284 | ₩13,284 | ₩13,284 | ₩13,284 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,976 | ₩13,284 | ₩12,976 | ₩13,284 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,391 | ₩13,391 | ₩13,391 | ₩13,391 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,391 | ₩13,391 | ₩13,391 | ₩13,391 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,418 | ₩13,418 | ₩13,391 | ₩13,391 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,525 | ₩13,806 | ₩13,485 | ₩13,485 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,538 | ₩13,726 | ₩13,498 | ₩13,685 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,605 | ₩14,060 | ₩13,592 | ₩14,060 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,551 | ₩14,060 | ₩13,551 | ₩14,060 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,525 | ₩13,819 | ₩13,525 | ₩13,819 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,592 | ₩14,060 | ₩13,592 | ₩14,060 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,074 | ₩14,074 | ₩14,074 | ₩14,074 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,074 | ₩14,074 | ₩14,074 | ₩14,074 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,074 | ₩14,074 | ₩14,074 | ₩14,074 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,525 | ₩13,726 | ₩13,525 | ₩13,726 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩14,998 | ₩14,998 | ₩13,485 | ₩13,926 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,592 | ₩13,659 | ₩13,592 | ₩13,605 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,699 | ₩13,699 | ₩13,699 | ₩13,699 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,525 | ₩13,859 | ₩13,525 | ₩13,699 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,967 | ₩13,967 | ₩13,967 | ₩13,967 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,967 | ₩13,967 | ₩13,967 | ₩13,967 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,967 | ₩14,087 | ₩13,525 | ₩13,967 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,967 | ₩13,967 | ₩13,967 | ₩13,967 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,551 | ₩13,793 | ₩13,551 | ₩13,793 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,993 | ₩13,993 | ₩13,726 | ₩13,873 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,020 | ₩14,127 | ₩13,726 | ₩13,926 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,034 | ₩14,315 | ₩13,913 | ₩13,967 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,060 | ₩14,060 | ₩13,886 | ₩14,034 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,859 | ₩14,154 | ₩13,793 | ₩14,154 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,793 | ₩14,261 | ₩13,659 | ₩14,234 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,739 | ₩14,703 | ₩13,739 | ₩14,623 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,101 | ₩14,797 | ₩14,101 | ₩14,797 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,726 | ₩15,158 | ₩13,659 | ₩14,623 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,739 | ₩15,748 | ₩13,739 | ₩14,730 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,118 | ₩16,056 | ₩14,716 | ₩14,716 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,194 | ₩14,743 | ₩14,181 | ₩14,743 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,355 | ₩14,877 | ₩13,913 | ₩14,877 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,395 | ₩17,408 | ₩14,676 | ₩15,038 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,417 | ₩16,417 | ₩16,417 | ₩16,417 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,203 | ₩16,497 | ₩16,002 | ₩16,417 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,136 | ₩16,136 | ₩16,136 | ₩16,136 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,136 | ₩16,136 | ₩15,734 | ₩16,136 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,002 | ₩16,350 | ₩15,801 | ₩16,136 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,868 | ₩16,417 | ₩15,788 | ₩16,256 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,373 | ₩16,698 | ₩15,373 | ₩16,698 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,792 | ₩16,792 | ₩15,935 | ₩16,216 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,082 | ₩16,082 | ₩15,627 | ₩16,082 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,132 | ₩16,042 | ₩15,132 | ₩16,042 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,399 | ₩16,404 | ₩15,266 | ₩16,015 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,431 | ₩16,431 | ₩15,332 | ₩16,337 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,207 | ₩17,207 | ₩15,761 | ₩16,685 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,605 | ₩17,408 | ₩15,480 | ₩16,645 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,480 | ₩17,810 | ₩11,958 | ₩16,605 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,109 | ₩16,323 | ₩16,029 | ₩16,323 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,926 | ₩14,730 | ₩13,926 | ₩14,730 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,065 | ₩15,399 | ₩13,967 | ₩14,891 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,596 | ₩15,078 | ₩14,596 | ₩15,078 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,726 | ₩14,087 | ₩13,244 | ₩14,087 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,904 | ₩14,904 | ₩13,391 | ₩14,167 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,993 | ₩13,993 | ₩13,391 | ₩13,859 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,993 | ₩13,993 | ₩13,418 | ₩13,418 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,726 | ₩13,726 | ₩12,855 | ₩13,525 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,913 | ₩14,181 | ₩12,855 | ₩13,859 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,511 | ₩14,301 | ₩13,391 | ₩14,261 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,993 | ₩14,395 | ₩13,632 | ₩14,154 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,092 | ₩14,730 | ₩11,114 | ₩14,596 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,052 | ₩12,467 | ₩11,436 | ₩12,052 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,382 | ₩12,119 | ₩11,382 | ₩12,012 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,775 | ₩11,904 | ₩9,775 | ₩11,583 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,114 | ₩11,114 | ₩10,780 | ₩10,780 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,231 | ₩10,766 | ₩10,231 | ₩10,766 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,646 | ₩10,646 | ₩10,646 | ₩10,646 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,525 | ₩10,646 | ₩10,485 | ₩10,646 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,003 | ₩10,632 | ₩10,003 | ₩10,485 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,936 | ₩10,231 | ₩9,909 | ₩10,137 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,307 | ₩10,204 | ₩9,307 | ₩10,123 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,173 | ₩9,333 | ₩8,972 | ₩9,333 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,119 | ₩9,320 | ₩9,119 | ₩9,320 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,704 | ₩9,722 | ₩8,704 | ₩9,561 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,775 | ₩9,802 | ₩9,494 | ₩9,494 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,936 | ₩10,311 | ₩9,735 | ₩9,735 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,753 | ₩11,355 | ₩10,110 | ₩10,391 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,351 | ₩13,351 | ₩11,784 | ₩11,864 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,194 | ₩15,600 | ₩12,842 | ₩13,270 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,172 | ₩15,868 | ₩12,721 | ₩14,703 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,015 | ₩21,077 | ₩13,578 | ₩16,069 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,988 | ₩21,265 | ₩18,171 | ₩20,541 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,818 | ₩19,818 | ₩19,417 | ₩19,577 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,291 | ₩21,291 | ₩19,323 | ₩19,818 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,756 | ₩22,497 | ₩20,756 | ₩21,814 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,586 | ₩24,103 | ₩21,425 | ₩22,724 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,492 | ₩23,166 | ₩20,086 | ₩23,153 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,103 | ₩24,103 | ₩21,693 | ₩23,621 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,099 | ₩24,103 | ₩22,831 | ₩23,903 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,818 | ₩23,099 | ₩22,738 | ₩23,099 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,019 | ₩23,032 | ₩22,738 | ₩22,738 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,434 | ₩23,434 | ₩21,894 | ₩22,818 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,630 | ₩22,965 | ₩22,430 | ₩22,965 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,434 | ₩23,434 | ₩22,108 | ₩23,072 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,773 | ₩23,300 | ₩21,773 | ₩23,300 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,153 | ₩23,153 | ₩23,153 | ₩23,153 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,237 | ₩24,237 | ₩21,827 | ₩22,068 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,693 | ₩23,313 | ₩21,091 | ₩22,108 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,929 | ₩24,880 | ₩22,095 | ₩23,019 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,385 | ₩24,385 | ₩23,862 | ₩24,371 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,764 | ₩25,201 | ₩22,764 | ₩25,201 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,858 | ₩24,519 | ₩22,858 | ₩24,519 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,036 | ₩25,068 | ₩23,702 | ₩24,519 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,572 | ₩25,376 | ₩24,492 | ₩24,679 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,652 | ₩24,666 | ₩24,639 | ₩24,639 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,773 | ₩25,429 | ₩24,090 | ₩24,652 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,326 | ₩26,326 | ₩23,528 | ₩24,773 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,858 | ₩24,800 | ₩22,858 | ₩24,358 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,443 | ₩26,768 | ₩24,023 | ₩24,853 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,296 | ₩25,443 | ₩22,095 | ₩24,438 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,697 | ₩24,090 | ₩22,697 | ₩24,090 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,327 | ₩24,103 | ₩22,416 | ₩23,782 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,260 | ₩21,760 | ₩20,260 | ₩21,760 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,608 | ₩20,890 | ₩19,484 | ₩20,314 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,618 | ₩20,595 | ₩19,229 | ₩20,595 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,595 | ₩20,823 | ₩19,417 | ₩20,823 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,425 | ₩21,425 | ₩20,635 | ₩20,635 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,742 | ₩21,412 | ₩19,778 | ₩20,689 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,970 | ₩20,970 | ₩19,618 | ₩20,367 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,943 | ₩22,175 | ₩19,417 | ₩19,658 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,640 | ₩22,738 | ₩21,586 | ₩22,162 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,104 | ₩22,898 | ₩21,104 | ₩22,898 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,417 | ₩21,787 | ₩19,417 | ₩21,693 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,103 | ₩24,103 | ₩19,551 | ₩22,296 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,590 | ₩24,103 | ₩21,492 | ₩22,711 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,310 | ₩22,630 | ₩19,055 | ₩21,760 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,059 | ₩20,059 | ₩19,122 | ₩19,738 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,180 | ₩20,622 | ₩19,015 | ₩19,417 | -3.78% | 1.1만 |
|---|