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 | ₩2,220 | ₩2,220 | ₩2,073 | ₩2,073 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,113 | ₩2,113 | ₩2,006 | ₩2,073 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,140 | ₩2,153 | ₩2,100 | ₩2,113 | -1.25% | 1만 |
| 2026.10.06 | ₩2,220 | ₩2,220 | ₩2,006 | ₩2,167 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,234 | ₩2,260 | ₩2,193 | ₩2,193 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,287 | ₩2,287 | ₩2,234 | ₩2,260 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,314 | ₩2,314 | ₩2,193 | ₩2,234 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,341 | ₩2,341 | ₩2,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,274 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,448 | ₩2,474 | ₩2,287 | ₩2,287 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,528 | ₩2,541 | ₩2,448 | ₩2,474 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,541 | ₩2,662 | ₩2,501 | ₩2,501 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,581 | ₩2,581 | ₩2,528 | ₩2,541 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,474 | ₩2,675 | ₩2,474 | ₩2,595 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,555 | ₩2,568 | ₩2,474 | ₩2,474 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,622 | ₩2,662 | ₩2,528 | ₩2,568 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,662 | ₩2,675 | ₩2,568 | ₩2,595 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,595 | ₩2,688 | ₩2,555 | ₩2,648 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,662 | ₩2,662 | ₩2,555 | ₩2,662 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,608 | ₩2,675 | ₩2,595 | ₩2,608 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,568 | ₩2,675 | ₩2,541 | ₩2,622 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,555 | ₩2,648 | ₩2,555 | ₩2,608 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,541 | ₩2,715 | ₩2,541 | ₩2,648 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,688 | ₩2,688 | ₩2,568 | ₩2,608 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,581 | ₩2,688 | ₩2,581 | ₩2,622 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,541 | ₩2,648 | ₩2,488 | ₩2,635 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,675 | ₩2,795 | ₩2,501 | ₩2,541 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,635 | ₩2,769 | ₩2,635 | ₩2,688 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,675 | ₩2,822 | ₩2,648 | ₩2,688 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,795 | ₩2,876 | ₩2,448 | ₩2,635 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,581 | ₩2,902 | ₩2,568 | ₩2,795 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,688 | ₩2,782 | ₩2,581 | ₩2,581 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,675 | ₩2,782 | ₩2,648 | ₩2,728 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,809 | ₩2,943 | ₩2,608 | ₩2,608 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,849 | ₩2,902 | ₩2,769 | ₩2,862 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,822 | ₩3,009 | ₩2,769 | ₩2,769 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,715 | ₩2,943 | ₩2,715 | ₩2,876 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,849 | ₩2,849 | ₩2,541 | ₩2,782 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,983 | ₩3,103 | ₩2,755 | ₩2,835 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,916 | ₩3,116 | ₩2,862 | ₩3,049 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,862 | ₩2,902 | ₩2,622 | ₩2,902 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,036 | ₩3,036 | ₩2,675 | ₩2,795 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,889 | ₩3,598 | ₩2,849 | ₩3,103 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,501 | ₩2,822 | ₩2,501 | ₩2,688 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,501 | ₩2,581 | ₩2,434 | ₩2,501 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,622 | ₩2,675 | ₩2,434 | ₩2,555 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,595 | ₩2,728 | ₩2,568 | ₩2,622 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,635 | ₩3,009 | ₩2,555 | ₩2,742 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,568 | ₩2,688 | ₩2,568 | ₩2,595 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,635 | ₩3,344 | ₩2,528 | ₩2,622 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,876 | ₩2,916 | ₩2,622 | ₩2,622 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,862 | ₩2,983 | ₩2,809 | ₩2,822 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,103 | ₩3,156 | ₩2,742 | ₩2,943 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,076 | ₩3,491 | ₩2,943 | ₩3,090 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,943 | ₩3,036 | ₩2,702 | ₩2,969 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,568 | ₩4,828 | ₩2,474 | ₩3,076 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,514 | ₩2,581 | ₩2,407 | ₩2,514 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,287 | ₩3,384 | ₩2,220 | ₩2,688 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,247 | ₩2,568 | ₩2,180 | ₩2,301 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,327 | ₩2,448 | ₩2,073 | ₩2,073 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,514 | ₩2,688 | ₩2,434 | ₩2,528 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,849 | ₩2,849 | ₩2,608 | ₩2,635 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,849 | ₩2,849 | ₩2,581 | ₩2,849 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,889 | ₩3,210 | ₩2,809 | ₩2,902 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩2,996 | ₩3,076 | ₩2,728 | ₩2,943 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,156 | ₩3,237 | ₩2,943 | ₩2,956 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,210 | ₩3,210 | ₩2,956 | ₩3,210 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,504 | ₩3,906 | ₩2,956 | ₩3,317 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,715 | ₩3,344 | ₩2,715 | ₩2,742 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,464 | ₩3,625 | ₩2,956 | ₩3,116 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,681 | ₩4,681 | ₩3,651 | ₩3,919 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,875 | ₩8,466 | ₩4,775 | ₩6,420 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,967 | ₩11,516 | ₩1,993 | ₩2,474 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,700 | ₩10,713 | ₩10,700 | ₩10,713 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,312 | ₩10,700 | ₩9,898 | ₩10,379 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,636 | ₩11,783 | ₩8,533 | ₩10,031 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,503 | ₩12,038 | ₩11,302 | ₩11,529 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,931 | ₩11,931 | ₩11,931 | ₩11,931 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,449 | ₩12,465 | ₩11,436 | ₩12,465 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩11,997 | ₩12,038 | ₩11,543 | ₩12,038 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,465 | ₩12,465 | ₩12,465 | ₩12,465 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,717 | ₩12,492 | ₩11,717 | ₩12,492 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,171 | ₩12,813 | ₩11,650 | ₩12,546 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,171 | ₩12,706 | ₩12,171 | ₩12,706 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,850 | ₩12,960 | ₩11,850 | ₩12,960 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,492 | ₩12,532 | ₩12,104 | ₩12,479 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,569 | ₩12,506 | ₩11,569 | ₩12,492 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,757 | ₩11,770 | ₩11,302 | ₩11,529 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,503 | ₩11,904 | ₩11,503 | ₩11,904 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,636 | ₩11,864 | ₩11,636 | ₩11,703 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,850 | ₩11,850 | ₩11,850 | ₩11,850 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,783 | ₩11,783 | ₩11,783 | ₩11,783 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,770 | ₩11,783 | ₩11,516 | ₩11,783 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,824 | ₩11,824 | ₩11,824 | ₩11,824 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,917 | ₩11,917 | ₩11,917 | ₩11,917 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,703 | ₩12,024 | ₩11,650 | ₩11,917 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,690 | ₩12,144 | ₩11,690 | ₩12,144 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,529 | ₩12,412 | ₩11,529 | ₩12,412 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,412 | ₩12,412 | ₩12,412 | ₩12,412 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,864 | ₩12,412 | ₩11,703 | ₩12,412 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,703 | ₩12,479 | ₩11,703 | ₩12,479 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,144 | ₩12,425 | ₩11,917 | ₩12,425 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,238 | ₩12,238 | ₩11,971 | ₩12,104 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,332 | ₩12,506 | ₩12,332 | ₩12,439 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,001 | ₩13,001 | ₩12,251 | ₩12,546 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,108 | ₩14,378 | ₩12,840 | ₩13,428 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,522 | ₩13,776 | ₩13,108 | ₩13,375 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,729 | ₩16,050 | ₩13,308 | ₩13,816 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,479 | ₩14,044 | ₩12,479 | ₩12,773 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,372 | ₩12,532 | ₩12,372 | ₩12,372 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,706 | ₩12,706 | ₩12,706 | ₩12,706 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,706 | ₩12,706 | ₩12,706 | ₩12,706 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,706 | ₩12,706 | ₩12,706 | ₩12,706 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,174 | ₩13,308 | ₩12,773 | ₩12,773 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,014 | ₩13,014 | ₩13,014 | ₩13,014 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,014 | ₩13,014 | ₩13,014 | ₩13,014 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,268 | ₩13,268 | ₩13,268 | ₩13,268 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,268 | ₩13,268 | ₩13,268 | ₩13,268 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,960 | ₩13,268 | ₩12,960 | ₩13,268 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,375 | ₩13,375 | ₩13,375 | ₩13,375 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,375 | ₩13,375 | ₩13,375 | ₩13,375 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,402 | ₩13,402 | ₩13,375 | ₩13,375 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,509 | ₩13,790 | ₩13,469 | ₩13,469 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,522 | ₩13,709 | ₩13,482 | ₩13,669 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,589 | ₩14,044 | ₩13,576 | ₩14,044 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,044 | ₩14,044 | ₩14,044 | ₩14,044 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,535 | ₩14,044 | ₩13,535 | ₩14,044 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,509 | ₩13,803 | ₩13,509 | ₩13,803 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,576 | ₩14,044 | ₩13,576 | ₩14,044 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,709 | ₩13,709 | ₩13,709 | ₩13,709 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,509 | ₩13,709 | ₩13,509 | ₩13,709 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩14,980 | ₩14,980 | ₩13,469 | ₩13,910 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,576 | ₩13,642 | ₩13,576 | ₩13,589 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,683 | ₩13,683 | ₩13,683 | ₩13,683 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,509 | ₩13,843 | ₩13,509 | ₩13,683 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,950 | ₩14,071 | ₩13,509 | ₩13,950 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,535 | ₩13,776 | ₩13,535 | ₩13,776 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,977 | ₩13,977 | ₩13,709 | ₩13,856 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,004 | ₩14,111 | ₩13,709 | ₩13,910 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,017 | ₩14,298 | ₩13,897 | ₩13,950 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,044 | ₩14,044 | ₩13,870 | ₩14,017 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,843 | ₩14,137 | ₩13,776 | ₩14,137 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,776 | ₩14,244 | ₩13,642 | ₩14,218 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,723 | ₩14,686 | ₩13,723 | ₩14,606 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,084 | ₩14,779 | ₩14,084 | ₩14,779 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,709 | ₩15,140 | ₩13,642 | ₩14,606 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,723 | ₩15,729 | ₩13,723 | ₩14,713 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,100 | ₩16,037 | ₩14,699 | ₩14,699 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,178 | ₩14,726 | ₩14,164 | ₩14,726 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,338 | ₩14,860 | ₩13,897 | ₩14,860 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,374 | ₩17,388 | ₩14,659 | ₩15,020 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,398 | ₩16,398 | ₩16,398 | ₩16,398 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,184 | ₩16,478 | ₩15,983 | ₩16,398 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,117 | ₩16,117 | ₩16,117 | ₩16,117 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,117 | ₩16,117 | ₩15,716 | ₩16,117 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩15,983 | ₩16,331 | ₩15,783 | ₩16,117 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,849 | ₩16,398 | ₩15,769 | ₩16,237 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,354 | ₩16,679 | ₩15,354 | ₩16,679 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,772 | ₩16,772 | ₩15,916 | ₩16,197 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,063 | ₩16,063 | ₩15,609 | ₩16,063 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,114 | ₩16,023 | ₩15,114 | ₩16,023 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,381 | ₩16,384 | ₩15,247 | ₩15,997 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,411 | ₩16,411 | ₩15,314 | ₩16,317 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,187 | ₩17,187 | ₩15,742 | ₩16,665 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,585 | ₩17,388 | ₩15,462 | ₩16,625 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,465 | ₩17,789 | ₩11,944 | ₩16,585 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,090 | ₩16,304 | ₩16,010 | ₩16,304 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,910 | ₩14,713 | ₩13,910 | ₩14,713 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,047 | ₩15,381 | ₩13,950 | ₩14,873 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,579 | ₩15,060 | ₩14,579 | ₩15,060 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,709 | ₩14,071 | ₩13,228 | ₩14,071 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,886 | ₩14,886 | ₩13,375 | ₩14,151 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,977 | ₩13,977 | ₩13,375 | ₩13,843 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,977 | ₩13,977 | ₩13,402 | ₩13,402 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,709 | ₩13,709 | ₩12,840 | ₩13,509 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,897 | ₩14,164 | ₩12,840 | ₩13,843 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,495 | ₩14,285 | ₩13,375 | ₩14,244 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,977 | ₩14,378 | ₩13,616 | ₩14,137 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,078 | ₩14,713 | ₩11,101 | ₩14,579 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,038 | ₩12,452 | ₩11,422 | ₩12,038 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,369 | ₩12,104 | ₩11,369 | ₩11,997 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,764 | ₩11,890 | ₩9,764 | ₩11,569 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,101 | ₩11,101 | ₩10,767 | ₩10,767 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,218 | ₩10,753 | ₩10,218 | ₩10,753 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,633 | ₩10,633 | ₩10,633 | ₩10,633 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,513 | ₩10,633 | ₩10,473 | ₩10,633 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩9,991 | ₩10,620 | ₩9,991 | ₩10,473 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,924 | ₩10,218 | ₩9,898 | ₩10,125 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,296 | ₩10,192 | ₩9,296 | ₩10,111 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,162 | ₩9,322 | ₩8,961 | ₩9,322 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,108 | ₩9,309 | ₩9,108 | ₩9,309 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,694 | ₩9,710 | ₩8,694 | ₩9,550 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,764 | ₩9,791 | ₩9,483 | ₩9,483 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,924 | ₩10,299 | ₩9,724 | ₩9,724 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,740 | ₩11,342 | ₩10,098 | ₩10,379 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,335 | ₩13,335 | ₩11,770 | ₩11,850 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,178 | ₩15,582 | ₩12,827 | ₩13,255 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,154 | ₩15,849 | ₩12,706 | ₩14,686 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩18,992 | ₩21,052 | ₩13,562 | ₩16,050 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,966 | ₩21,240 | ₩18,150 | ₩20,517 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,795 | ₩19,795 | ₩19,394 | ₩19,554 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,266 | ₩21,266 | ₩19,300 | ₩19,795 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,731 | ₩22,470 | ₩20,731 | ₩21,788 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,561 | ₩24,075 | ₩21,400 | ₩22,697 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,467 | ₩23,139 | ₩20,063 | ₩23,125 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,075 | ₩24,075 | ₩21,668 | ₩23,593 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,072 | ₩24,075 | ₩22,804 | ₩23,874 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,791 | ₩23,072 | ₩22,711 | ₩23,072 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩22,992 | ₩23,005 | ₩22,711 | ₩22,711 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,406 | ₩23,406 | ₩21,868 | ₩22,791 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,604 | ₩22,938 | ₩22,403 | ₩22,938 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,406 | ₩23,406 | ₩22,082 | ₩23,045 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,748 | ₩23,272 | ₩21,748 | ₩23,272 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,125 | ₩23,125 | ₩23,125 | ₩23,125 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,209 | ₩24,209 | ₩21,801 | ₩22,042 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,668 | ₩23,286 | ₩21,066 | ₩22,082 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,901 | ₩24,851 | ₩22,069 | ₩22,992 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,356 | ₩24,356 | ₩23,834 | ₩24,343 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,738 | ₩25,172 | ₩22,738 | ₩25,172 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,831 | ₩24,490 | ₩22,831 | ₩24,490 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,008 | ₩25,038 | ₩23,674 | ₩24,490 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,543 | ₩25,346 | ₩24,463 | ₩24,650 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,623 | ₩24,637 | ₩24,610 | ₩24,610 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,744 | ₩25,399 | ₩24,062 | ₩24,623 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,295 | ₩26,295 | ₩23,500 | ₩24,744 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,831 | ₩24,771 | ₩22,831 | ₩24,329 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,413 | ₩26,737 | ₩23,995 | ₩24,824 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,269 | ₩25,413 | ₩22,069 | ₩24,409 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,671 | ₩24,062 | ₩22,671 | ₩24,062 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,299 | ₩24,075 | ₩22,390 | ₩23,754 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,236 | ₩21,734 | ₩20,236 | ₩21,734 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,584 | ₩20,865 | ₩19,461 | ₩20,290 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,594 | ₩20,571 | ₩19,206 | ₩20,571 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,571 | ₩20,798 | ₩19,394 | ₩20,798 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,400 | ₩21,400 | ₩20,611 | ₩20,611 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,718 | ₩21,387 | ₩19,755 | ₩20,664 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,945 | ₩20,945 | ₩19,594 | ₩20,343 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,919 | ₩22,149 | ₩19,394 | ₩19,635 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,614 | ₩22,711 | ₩21,561 | ₩22,136 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,079 | ₩22,871 | ₩21,079 | ₩22,871 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,394 | ₩21,761 | ₩19,394 | ₩21,668 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,075 | ₩24,075 | ₩19,528 | ₩22,269 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,564 | ₩24,075 | ₩21,467 | ₩22,684 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,287 | ₩22,604 | ₩19,033 | ₩21,734 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,036 | ₩20,036 | ₩19,099 | ₩19,715 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,156 | ₩20,597 | ₩18,992 | ₩19,394 | -3.78% | 1.1만 |
|---|