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 | ₩2,227 | ₩2,227 | ₩2,079 | ₩2,079 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,120 | ₩2,120 | ₩2,012 | ₩2,079 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,146 | ₩2,160 | ₩2,106 | ₩2,120 | -1.25% | 1만 |
| 2026.10.06 | ₩2,227 | ₩2,227 | ₩2,012 | ₩2,173 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,240 | ₩2,267 | ₩2,200 | ₩2,200 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,294 | ₩2,294 | ₩2,240 | ₩2,267 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,321 | ₩2,321 | ₩2,200 | ₩2,240 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,348 | ₩2,348 | ₩2,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,281 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,455 | ₩2,482 | ₩2,294 | ₩2,294 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,535 | ₩2,549 | ₩2,455 | ₩2,482 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,549 | ₩2,670 | ₩2,509 | ₩2,509 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,589 | ₩2,589 | ₩2,535 | ₩2,549 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,482 | ₩2,683 | ₩2,482 | ₩2,603 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,562 | ₩2,576 | ₩2,482 | ₩2,482 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,629 | ₩2,670 | ₩2,535 | ₩2,576 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,670 | ₩2,683 | ₩2,576 | ₩2,603 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,603 | ₩2,696 | ₩2,562 | ₩2,656 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,670 | ₩2,562 | ₩2,670 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,616 | ₩2,683 | ₩2,603 | ₩2,616 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,576 | ₩2,683 | ₩2,549 | ₩2,629 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,562 | ₩2,656 | ₩2,562 | ₩2,616 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,549 | ₩2,723 | ₩2,549 | ₩2,656 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,696 | ₩2,696 | ₩2,576 | ₩2,616 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,589 | ₩2,696 | ₩2,589 | ₩2,629 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,549 | ₩2,656 | ₩2,495 | ₩2,643 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,683 | ₩2,804 | ₩2,509 | ₩2,549 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,643 | ₩2,777 | ₩2,643 | ₩2,696 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,683 | ₩2,831 | ₩2,656 | ₩2,696 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,804 | ₩2,884 | ₩2,455 | ₩2,643 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,589 | ₩2,911 | ₩2,576 | ₩2,804 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,696 | ₩2,790 | ₩2,589 | ₩2,589 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,683 | ₩2,790 | ₩2,656 | ₩2,737 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,817 | ₩2,951 | ₩2,616 | ₩2,616 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,857 | ₩2,911 | ₩2,777 | ₩2,871 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,831 | ₩3,018 | ₩2,777 | ₩2,777 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,723 | ₩2,951 | ₩2,723 | ₩2,884 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,857 | ₩2,857 | ₩2,549 | ₩2,790 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,992 | ₩3,112 | ₩2,763 | ₩2,844 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,924 | ₩3,126 | ₩2,871 | ₩3,059 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,871 | ₩2,911 | ₩2,629 | ₩2,911 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,045 | ₩3,045 | ₩2,683 | ₩2,804 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,898 | ₩3,609 | ₩2,857 | ₩3,112 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,509 | ₩2,831 | ₩2,509 | ₩2,696 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,509 | ₩2,589 | ₩2,442 | ₩2,509 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,629 | ₩2,683 | ₩2,442 | ₩2,562 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,603 | ₩2,737 | ₩2,576 | ₩2,629 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,643 | ₩3,018 | ₩2,562 | ₩2,750 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,576 | ₩2,696 | ₩2,576 | ₩2,603 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,643 | ₩3,354 | ₩2,535 | ₩2,629 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,884 | ₩2,924 | ₩2,629 | ₩2,629 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,871 | ₩2,992 | ₩2,817 | ₩2,831 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,112 | ₩3,166 | ₩2,750 | ₩2,951 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,085 | ₩3,501 | ₩2,951 | ₩3,099 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,951 | ₩3,045 | ₩2,710 | ₩2,978 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,576 | ₩4,843 | ₩2,482 | ₩3,085 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,522 | ₩2,589 | ₩2,415 | ₩2,522 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,294 | ₩3,394 | ₩2,227 | ₩2,696 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,254 | ₩2,576 | ₩2,187 | ₩2,307 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,334 | ₩2,455 | ₩2,079 | ₩2,079 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,522 | ₩2,696 | ₩2,442 | ₩2,535 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,857 | ₩2,857 | ₩2,616 | ₩2,643 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,857 | ₩2,857 | ₩2,589 | ₩2,857 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,898 | ₩3,220 | ₩2,817 | ₩2,911 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩3,005 | ₩3,085 | ₩2,737 | ₩2,951 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,166 | ₩3,246 | ₩2,951 | ₩2,965 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,220 | ₩3,220 | ₩2,965 | ₩3,220 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,515 | ₩3,917 | ₩2,965 | ₩3,327 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,723 | ₩3,354 | ₩2,723 | ₩2,750 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,474 | ₩3,635 | ₩2,965 | ₩3,126 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,695 | ₩4,695 | ₩3,662 | ₩3,931 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,895 | ₩8,492 | ₩4,789 | ₩6,439 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩11,000 | ₩11,550 | ₩1,999 | ₩2,482 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,732 | ₩10,745 | ₩10,732 | ₩10,745 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,343 | ₩10,732 | ₩9,927 | ₩10,410 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,671 | ₩11,819 | ₩8,559 | ₩10,061 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,537 | ₩12,074 | ₩11,336 | ₩11,564 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,966 | ₩11,966 | ₩11,966 | ₩11,966 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,483 | ₩12,503 | ₩11,470 | ₩12,503 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,033 | ₩12,074 | ₩11,577 | ₩12,074 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,503 | ₩12,503 | ₩12,503 | ₩12,503 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,752 | ₩12,530 | ₩11,752 | ₩12,530 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,208 | ₩12,852 | ₩11,684 | ₩12,583 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,208 | ₩12,744 | ₩12,208 | ₩12,744 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,886 | ₩12,999 | ₩11,886 | ₩12,999 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,530 | ₩12,570 | ₩12,141 | ₩12,516 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,604 | ₩12,543 | ₩11,604 | ₩12,530 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,792 | ₩11,805 | ₩11,336 | ₩11,564 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,537 | ₩11,939 | ₩11,537 | ₩11,939 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,671 | ₩11,899 | ₩11,671 | ₩11,738 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,886 | ₩11,886 | ₩11,886 | ₩11,886 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,819 | ₩11,819 | ₩11,819 | ₩11,819 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,805 | ₩11,819 | ₩11,550 | ₩11,819 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,859 | ₩11,859 | ₩11,859 | ₩11,859 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,953 | ₩11,953 | ₩11,953 | ₩11,953 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,738 | ₩12,060 | ₩11,684 | ₩11,953 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,725 | ₩12,181 | ₩11,725 | ₩12,181 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,564 | ₩12,449 | ₩11,564 | ₩12,449 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,449 | ₩12,449 | ₩12,449 | ₩12,449 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,899 | ₩12,449 | ₩11,738 | ₩12,449 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,738 | ₩12,516 | ₩11,738 | ₩12,516 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,181 | ₩12,463 | ₩11,953 | ₩12,463 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,275 | ₩12,275 | ₩12,006 | ₩12,141 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,369 | ₩12,543 | ₩12,369 | ₩12,476 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,039 | ₩13,039 | ₩12,288 | ₩12,583 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,147 | ₩14,421 | ₩12,878 | ₩13,469 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,563 | ₩13,817 | ₩13,147 | ₩13,415 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,776 | ₩16,098 | ₩13,348 | ₩13,858 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,516 | ₩14,086 | ₩12,516 | ₩12,811 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,409 | ₩12,570 | ₩12,409 | ₩12,409 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,214 | ₩13,348 | ₩12,811 | ₩12,811 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,053 | ₩13,053 | ₩13,053 | ₩13,053 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,053 | ₩13,053 | ₩13,053 | ₩13,053 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,308 | ₩13,308 | ₩13,308 | ₩13,308 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,308 | ₩13,308 | ₩13,308 | ₩13,308 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,999 | ₩13,308 | ₩12,999 | ₩13,308 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,442 | ₩13,442 | ₩13,415 | ₩13,415 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,549 | ₩13,831 | ₩13,509 | ₩13,509 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,563 | ₩13,750 | ₩13,522 | ₩13,710 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,630 | ₩14,086 | ₩13,616 | ₩14,086 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,086 | ₩14,086 | ₩14,086 | ₩14,086 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,576 | ₩14,086 | ₩13,576 | ₩14,086 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,549 | ₩13,844 | ₩13,549 | ₩13,844 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,616 | ₩14,086 | ₩13,616 | ₩14,086 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,099 | ₩14,099 | ₩14,099 | ₩14,099 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,099 | ₩14,099 | ₩14,099 | ₩14,099 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,099 | ₩14,099 | ₩14,099 | ₩14,099 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,549 | ₩13,750 | ₩13,549 | ₩13,750 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩15,025 | ₩15,025 | ₩13,509 | ₩13,952 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,616 | ₩13,683 | ₩13,616 | ₩13,630 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,549 | ₩13,885 | ₩13,549 | ₩13,724 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,992 | ₩14,113 | ₩13,549 | ₩13,992 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,576 | ₩13,817 | ₩13,576 | ₩13,817 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩14,019 | ₩14,019 | ₩13,750 | ₩13,898 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,046 | ₩14,153 | ₩13,750 | ₩13,952 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,059 | ₩14,341 | ₩13,938 | ₩13,992 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,086 | ₩14,086 | ₩13,911 | ₩14,059 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,885 | ₩14,180 | ₩13,817 | ₩14,180 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,817 | ₩14,287 | ₩13,683 | ₩14,260 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,764 | ₩14,730 | ₩13,764 | ₩14,649 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,126 | ₩14,824 | ₩14,126 | ₩14,824 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,750 | ₩15,186 | ₩13,683 | ₩14,649 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,764 | ₩15,776 | ₩13,764 | ₩14,757 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,146 | ₩16,085 | ₩14,743 | ₩14,743 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,220 | ₩14,770 | ₩14,206 | ₩14,770 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,381 | ₩14,904 | ₩13,938 | ₩14,904 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,426 | ₩17,440 | ₩14,703 | ₩15,065 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,447 | ₩16,447 | ₩16,447 | ₩16,447 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,232 | ₩16,527 | ₩16,031 | ₩16,447 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,165 | ₩16,165 | ₩15,763 | ₩16,165 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,031 | ₩16,380 | ₩15,830 | ₩16,165 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,897 | ₩16,447 | ₩15,816 | ₩16,286 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,400 | ₩16,729 | ₩15,400 | ₩16,729 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,822 | ₩16,822 | ₩15,964 | ₩16,246 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,111 | ₩16,111 | ₩15,655 | ₩16,111 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,159 | ₩16,071 | ₩15,159 | ₩16,071 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,427 | ₩16,433 | ₩15,293 | ₩16,044 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,460 | ₩16,460 | ₩15,360 | ₩16,366 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,238 | ₩17,238 | ₩15,789 | ₩16,715 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,635 | ₩17,440 | ₩15,508 | ₩16,675 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,503 | ₩17,842 | ₩11,980 | ₩16,635 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,138 | ₩16,353 | ₩16,058 | ₩16,353 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,952 | ₩14,757 | ₩13,952 | ₩14,757 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,092 | ₩15,427 | ₩13,992 | ₩14,917 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,622 | ₩15,105 | ₩14,622 | ₩15,105 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,750 | ₩14,113 | ₩13,267 | ₩14,113 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,931 | ₩14,931 | ₩13,415 | ₩14,193 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩14,019 | ₩14,019 | ₩13,415 | ₩13,885 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩14,019 | ₩14,019 | ₩13,442 | ₩13,442 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,750 | ₩13,750 | ₩12,878 | ₩13,549 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,938 | ₩14,206 | ₩12,878 | ₩13,885 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,536 | ₩14,327 | ₩13,415 | ₩14,287 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩14,019 | ₩14,421 | ₩13,656 | ₩14,180 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,114 | ₩14,757 | ₩11,134 | ₩14,622 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,074 | ₩12,489 | ₩11,456 | ₩12,074 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,403 | ₩12,141 | ₩11,403 | ₩12,033 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,793 | ₩11,926 | ₩9,793 | ₩11,604 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,134 | ₩11,134 | ₩10,799 | ₩10,799 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,249 | ₩10,786 | ₩10,249 | ₩10,786 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,665 | ₩10,665 | ₩10,665 | ₩10,665 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,544 | ₩10,665 | ₩10,504 | ₩10,665 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,021 | ₩10,652 | ₩10,021 | ₩10,504 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,954 | ₩10,249 | ₩9,927 | ₩10,155 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,323 | ₩10,222 | ₩9,323 | ₩10,142 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,189 | ₩9,350 | ₩8,988 | ₩9,350 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,136 | ₩9,337 | ₩9,136 | ₩9,337 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,720 | ₩9,739 | ₩8,720 | ₩9,578 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,793 | ₩9,820 | ₩9,511 | ₩9,511 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,954 | ₩10,330 | ₩9,753 | ₩9,753 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,772 | ₩11,376 | ₩10,128 | ₩10,410 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,375 | ₩13,375 | ₩11,805 | ₩11,886 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,220 | ₩15,628 | ₩12,865 | ₩13,294 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,199 | ₩15,897 | ₩12,744 | ₩14,730 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,049 | ₩21,115 | ₩13,603 | ₩16,098 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩19,022 | ₩21,303 | ₩18,204 | ₩20,579 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,854 | ₩19,854 | ₩19,452 | ₩19,613 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,330 | ₩21,330 | ₩19,358 | ₩19,854 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,793 | ₩22,537 | ₩20,793 | ₩21,853 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,625 | ₩24,147 | ₩21,464 | ₩22,765 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,531 | ₩23,208 | ₩20,123 | ₩23,195 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,147 | ₩24,147 | ₩21,732 | ₩23,664 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,141 | ₩24,147 | ₩22,873 | ₩23,946 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,859 | ₩23,141 | ₩22,779 | ₩23,141 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,060 | ₩23,074 | ₩22,779 | ₩22,779 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,476 | ₩23,476 | ₩21,934 | ₩22,859 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,671 | ₩23,007 | ₩22,470 | ₩23,007 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,476 | ₩23,476 | ₩22,148 | ₩23,114 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,813 | ₩23,342 | ₩21,813 | ₩23,342 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,195 | ₩23,195 | ₩23,195 | ₩23,195 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,281 | ₩24,281 | ₩21,866 | ₩22,108 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,732 | ₩23,356 | ₩21,129 | ₩22,148 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,973 | ₩24,925 | ₩22,135 | ₩23,060 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,429 | ₩24,429 | ₩23,906 | ₩24,415 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,806 | ₩25,247 | ₩22,806 | ₩25,247 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,899 | ₩24,563 | ₩22,899 | ₩24,563 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,080 | ₩25,113 | ₩23,745 | ₩24,563 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,617 | ₩25,421 | ₩24,536 | ₩24,724 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,697 | ₩24,710 | ₩24,684 | ₩24,684 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,818 | ₩25,475 | ₩24,134 | ₩24,697 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,374 | ₩26,374 | ₩23,570 | ₩24,818 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,899 | ₩24,845 | ₩22,899 | ₩24,402 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,489 | ₩26,817 | ₩24,067 | ₩24,898 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,336 | ₩25,489 | ₩22,135 | ₩24,482 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,738 | ₩24,134 | ₩22,738 | ₩24,134 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,369 | ₩24,147 | ₩22,457 | ₩23,825 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,297 | ₩21,799 | ₩20,297 | ₩21,799 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,646 | ₩20,927 | ₩19,519 | ₩20,351 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,653 | ₩20,632 | ₩19,264 | ₩20,632 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,632 | ₩20,860 | ₩19,452 | ₩20,860 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,464 | ₩21,464 | ₩20,673 | ₩20,673 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,780 | ₩21,451 | ₩19,814 | ₩20,726 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩21,008 | ₩21,008 | ₩19,653 | ₩20,404 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,981 | ₩22,215 | ₩19,452 | ₩19,693 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,679 | ₩22,779 | ₩21,625 | ₩22,202 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,142 | ₩22,940 | ₩21,142 | ₩22,940 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,452 | ₩21,826 | ₩19,452 | ₩21,732 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,147 | ₩24,147 | ₩19,586 | ₩22,336 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,631 | ₩24,147 | ₩21,531 | ₩22,752 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,344 | ₩22,671 | ₩19,090 | ₩21,799 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,096 | ₩20,096 | ₩19,157 | ₩19,774 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,216 | ₩20,659 | ₩19,049 | ₩19,452 | -3.78% | 1.1만 |
|---|