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 | ₩2,215 | ₩2,215 | ₩2,068 | ₩2,068 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,108 | ₩2,108 | ₩2,001 | ₩2,068 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,135 | ₩2,148 | ₩2,095 | ₩2,108 | -1.25% | 1만 |
| 2026.10.06 | ₩2,215 | ₩2,215 | ₩2,001 | ₩2,161 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,228 | ₩2,255 | ₩2,188 | ₩2,188 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,281 | ₩2,281 | ₩2,228 | ₩2,255 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,308 | ₩2,308 | ₩2,188 | ₩2,228 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,335 | ₩2,335 | ₩2,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,268 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,441 | ₩2,468 | ₩2,281 | ₩2,281 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,521 | ₩2,535 | ₩2,441 | ₩2,468 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,535 | ₩2,655 | ₩2,495 | ₩2,495 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,575 | ₩2,575 | ₩2,521 | ₩2,535 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,468 | ₩2,668 | ₩2,468 | ₩2,588 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,548 | ₩2,561 | ₩2,468 | ₩2,468 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,615 | ₩2,655 | ₩2,521 | ₩2,561 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,655 | ₩2,668 | ₩2,561 | ₩2,588 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,588 | ₩2,682 | ₩2,548 | ₩2,641 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,655 | ₩2,655 | ₩2,548 | ₩2,655 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,601 | ₩2,668 | ₩2,588 | ₩2,601 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,561 | ₩2,668 | ₩2,535 | ₩2,615 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,548 | ₩2,641 | ₩2,548 | ₩2,601 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,535 | ₩2,708 | ₩2,535 | ₩2,641 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,682 | ₩2,682 | ₩2,561 | ₩2,601 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,575 | ₩2,682 | ₩2,575 | ₩2,615 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,535 | ₩2,641 | ₩2,481 | ₩2,628 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,668 | ₩2,788 | ₩2,495 | ₩2,535 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,628 | ₩2,762 | ₩2,628 | ₩2,682 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,668 | ₩2,815 | ₩2,641 | ₩2,682 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,788 | ₩2,868 | ₩2,441 | ₩2,628 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,575 | ₩2,895 | ₩2,561 | ₩2,788 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,682 | ₩2,775 | ₩2,575 | ₩2,575 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,668 | ₩2,775 | ₩2,641 | ₩2,722 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,802 | ₩2,935 | ₩2,601 | ₩2,601 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,842 | ₩2,895 | ₩2,762 | ₩2,855 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,815 | ₩3,002 | ₩2,762 | ₩2,762 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,708 | ₩2,935 | ₩2,708 | ₩2,868 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,842 | ₩2,842 | ₩2,535 | ₩2,775 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,975 | ₩3,095 | ₩2,748 | ₩2,828 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,908 | ₩3,108 | ₩2,855 | ₩3,042 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,855 | ₩2,895 | ₩2,615 | ₩2,895 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,028 | ₩3,028 | ₩2,668 | ₩2,788 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,882 | ₩3,589 | ₩2,842 | ₩3,095 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,495 | ₩2,815 | ₩2,495 | ₩2,682 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,495 | ₩2,575 | ₩2,428 | ₩2,495 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,615 | ₩2,668 | ₩2,428 | ₩2,548 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,588 | ₩2,722 | ₩2,561 | ₩2,615 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,628 | ₩3,002 | ₩2,548 | ₩2,735 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,561 | ₩2,682 | ₩2,561 | ₩2,588 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,628 | ₩3,335 | ₩2,521 | ₩2,615 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,868 | ₩2,908 | ₩2,615 | ₩2,615 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,855 | ₩2,975 | ₩2,802 | ₩2,815 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,095 | ₩3,148 | ₩2,735 | ₩2,935 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,068 | ₩3,482 | ₩2,935 | ₩3,082 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,935 | ₩3,028 | ₩2,695 | ₩2,962 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,561 | ₩4,816 | ₩2,468 | ₩3,068 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,508 | ₩2,575 | ₩2,401 | ₩2,508 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,281 | ₩3,375 | ₩2,215 | ₩2,682 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,241 | ₩2,561 | ₩2,175 | ₩2,295 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,321 | ₩2,441 | ₩2,068 | ₩2,068 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,508 | ₩2,682 | ₩2,428 | ₩2,521 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,842 | ₩2,842 | ₩2,601 | ₩2,628 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,842 | ₩2,842 | ₩2,575 | ₩2,842 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,882 | ₩3,202 | ₩2,802 | ₩2,895 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩2,988 | ₩3,068 | ₩2,722 | ₩2,935 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,148 | ₩3,228 | ₩2,935 | ₩2,948 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,202 | ₩3,202 | ₩2,948 | ₩3,202 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,495 | ₩3,896 | ₩2,948 | ₩3,309 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,708 | ₩3,335 | ₩2,708 | ₩2,735 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,455 | ₩3,615 | ₩2,948 | ₩3,108 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,669 | ₩4,669 | ₩3,642 | ₩3,909 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,857 | ₩8,445 | ₩4,763 | ₩6,404 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,939 | ₩11,486 | ₩1,988 | ₩2,468 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,673 | ₩10,686 | ₩10,673 | ₩10,686 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,286 | ₩10,673 | ₩9,872 | ₩10,352 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,606 | ₩11,753 | ₩8,511 | ₩10,006 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,473 | ₩12,007 | ₩11,273 | ₩11,500 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,900 | ₩11,900 | ₩11,900 | ₩11,900 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,420 | ₩12,434 | ₩11,406 | ₩12,434 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩11,967 | ₩12,007 | ₩11,513 | ₩12,007 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,434 | ₩12,434 | ₩12,434 | ₩12,434 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,687 | ₩12,460 | ₩11,687 | ₩12,460 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,140 | ₩12,780 | ₩11,620 | ₩12,514 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,140 | ₩12,674 | ₩12,140 | ₩12,674 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,820 | ₩12,927 | ₩11,820 | ₩12,927 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,460 | ₩12,500 | ₩12,073 | ₩12,447 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,540 | ₩12,474 | ₩11,540 | ₩12,460 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,727 | ₩11,740 | ₩11,273 | ₩11,500 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,473 | ₩11,873 | ₩11,473 | ₩11,873 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,606 | ₩11,833 | ₩11,606 | ₩11,673 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,820 | ₩11,820 | ₩11,820 | ₩11,820 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,753 | ₩11,753 | ₩11,753 | ₩11,753 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,740 | ₩11,753 | ₩11,486 | ₩11,753 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,793 | ₩11,793 | ₩11,793 | ₩11,793 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,887 | ₩11,887 | ₩11,887 | ₩11,887 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,673 | ₩11,993 | ₩11,620 | ₩11,887 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,660 | ₩12,113 | ₩11,660 | ₩12,113 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,500 | ₩12,380 | ₩11,500 | ₩12,380 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,380 | ₩12,380 | ₩12,380 | ₩12,380 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,833 | ₩12,380 | ₩11,673 | ₩12,380 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,673 | ₩12,447 | ₩11,673 | ₩12,447 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,113 | ₩12,394 | ₩11,887 | ₩12,394 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,207 | ₩12,207 | ₩11,940 | ₩12,073 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,300 | ₩12,474 | ₩12,300 | ₩12,407 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩12,967 | ₩12,967 | ₩12,220 | ₩12,514 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,074 | ₩14,341 | ₩12,807 | ₩13,394 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,488 | ₩13,741 | ₩13,074 | ₩13,341 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,689 | ₩16,009 | ₩13,274 | ₩13,781 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,447 | ₩14,008 | ₩12,447 | ₩12,740 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,340 | ₩12,500 | ₩12,340 | ₩12,340 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,674 | ₩12,674 | ₩12,674 | ₩12,674 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,674 | ₩12,674 | ₩12,674 | ₩12,674 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,674 | ₩12,674 | ₩12,674 | ₩12,674 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,141 | ₩13,274 | ₩12,740 | ₩12,740 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩12,981 | ₩12,981 | ₩12,981 | ₩12,981 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩12,981 | ₩12,981 | ₩12,981 | ₩12,981 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,234 | ₩13,234 | ₩13,234 | ₩13,234 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,234 | ₩13,234 | ₩13,234 | ₩13,234 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,927 | ₩13,234 | ₩12,927 | ₩13,234 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,341 | ₩13,341 | ₩13,341 | ₩13,341 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,341 | ₩13,341 | ₩13,341 | ₩13,341 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,367 | ₩13,367 | ₩13,341 | ₩13,341 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,474 | ₩13,754 | ₩13,434 | ₩13,434 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,488 | ₩13,674 | ₩13,448 | ₩13,634 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,554 | ₩14,008 | ₩13,541 | ₩14,008 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,008 | ₩14,008 | ₩14,008 | ₩14,008 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,501 | ₩14,008 | ₩13,501 | ₩14,008 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,474 | ₩13,768 | ₩13,474 | ₩13,768 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,541 | ₩14,008 | ₩13,541 | ₩14,008 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,021 | ₩14,021 | ₩14,021 | ₩14,021 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,021 | ₩14,021 | ₩14,021 | ₩14,021 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,021 | ₩14,021 | ₩14,021 | ₩14,021 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,674 | ₩13,674 | ₩13,674 | ₩13,674 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,474 | ₩13,674 | ₩13,474 | ₩13,674 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩14,942 | ₩14,942 | ₩13,434 | ₩13,874 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,541 | ₩13,608 | ₩13,541 | ₩13,554 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,474 | ₩13,808 | ₩13,474 | ₩13,648 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,914 | ₩13,914 | ₩13,914 | ₩13,914 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,914 | ₩13,914 | ₩13,914 | ₩13,914 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,914 | ₩14,035 | ₩13,474 | ₩13,914 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,914 | ₩13,914 | ₩13,914 | ₩13,914 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,501 | ₩13,741 | ₩13,501 | ₩13,741 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,941 | ₩13,941 | ₩13,674 | ₩13,821 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩13,968 | ₩14,075 | ₩13,674 | ₩13,874 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩13,981 | ₩14,261 | ₩13,861 | ₩13,914 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,008 | ₩14,008 | ₩13,834 | ₩13,981 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,808 | ₩14,101 | ₩13,741 | ₩14,101 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,741 | ₩14,208 | ₩13,608 | ₩14,181 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,688 | ₩14,648 | ₩13,688 | ₩14,568 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,048 | ₩14,742 | ₩14,048 | ₩14,742 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,674 | ₩15,102 | ₩13,608 | ₩14,568 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,688 | ₩15,689 | ₩13,688 | ₩14,675 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,062 | ₩15,996 | ₩14,662 | ₩14,662 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,141 | ₩14,688 | ₩14,128 | ₩14,688 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,301 | ₩14,822 | ₩13,861 | ₩14,822 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,330 | ₩17,343 | ₩14,622 | ₩14,982 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,356 | ₩16,356 | ₩16,356 | ₩16,356 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,142 | ₩16,436 | ₩15,942 | ₩16,356 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,076 | ₩16,076 | ₩16,076 | ₩16,076 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,076 | ₩16,076 | ₩15,675 | ₩16,076 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩15,942 | ₩16,289 | ₩15,742 | ₩16,076 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,809 | ₩16,356 | ₩15,729 | ₩16,196 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,315 | ₩16,636 | ₩15,315 | ₩16,636 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,729 | ₩16,729 | ₩15,876 | ₩16,156 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,022 | ₩16,022 | ₩15,569 | ₩16,022 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,075 | ₩15,982 | ₩15,075 | ₩15,982 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,342 | ₩16,342 | ₩15,209 | ₩15,956 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,369 | ₩16,369 | ₩15,275 | ₩16,276 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,143 | ₩17,143 | ₩15,702 | ₩16,623 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,543 | ₩17,343 | ₩15,422 | ₩16,583 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,434 | ₩17,743 | ₩11,913 | ₩16,543 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,049 | ₩16,262 | ₩15,969 | ₩16,262 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,874 | ₩14,675 | ₩13,874 | ₩14,675 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,008 | ₩15,342 | ₩13,914 | ₩14,835 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,541 | ₩15,022 | ₩14,541 | ₩15,022 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,674 | ₩14,035 | ₩13,194 | ₩14,035 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,848 | ₩14,848 | ₩13,341 | ₩14,115 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,941 | ₩13,941 | ₩13,341 | ₩13,808 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,941 | ₩13,941 | ₩13,367 | ₩13,367 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,674 | ₩13,674 | ₩12,807 | ₩13,474 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,861 | ₩14,128 | ₩12,807 | ₩13,808 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,461 | ₩14,248 | ₩13,341 | ₩14,208 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,941 | ₩14,341 | ₩13,581 | ₩14,101 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,047 | ₩14,675 | ₩11,073 | ₩14,541 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,007 | ₩12,420 | ₩11,393 | ₩12,007 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,340 | ₩12,073 | ₩11,340 | ₩11,967 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,739 | ₩11,860 | ₩9,739 | ₩11,540 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,073 | ₩11,073 | ₩10,739 | ₩10,739 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,192 | ₩10,726 | ₩10,192 | ₩10,726 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,606 | ₩10,606 | ₩10,606 | ₩10,606 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,486 | ₩10,606 | ₩10,446 | ₩10,606 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩9,966 | ₩10,593 | ₩9,966 | ₩10,446 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,899 | ₩10,192 | ₩9,872 | ₩10,099 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,272 | ₩10,166 | ₩9,272 | ₩10,086 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,138 | ₩9,299 | ₩8,938 | ₩9,299 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,085 | ₩9,285 | ₩9,085 | ₩9,285 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,672 | ₩9,685 | ₩8,672 | ₩9,525 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,739 | ₩9,765 | ₩9,459 | ₩9,459 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,899 | ₩10,272 | ₩9,699 | ₩9,699 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,713 | ₩11,313 | ₩10,072 | ₩10,352 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,301 | ₩13,301 | ₩11,740 | ₩11,820 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,141 | ₩15,542 | ₩12,794 | ₩13,221 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,115 | ₩15,809 | ₩12,674 | ₩14,648 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩18,944 | ₩20,998 | ₩13,528 | ₩16,009 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,917 | ₩21,185 | ₩18,103 | ₩20,465 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,744 | ₩19,744 | ₩19,344 | ₩19,504 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,212 | ₩21,212 | ₩19,251 | ₩19,744 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,678 | ₩22,413 | ₩20,678 | ₩21,732 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,505 | ₩24,013 | ₩21,345 | ₩22,639 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,412 | ₩23,080 | ₩20,011 | ₩23,066 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,013 | ₩24,013 | ₩21,612 | ₩23,533 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,013 | ₩24,013 | ₩22,746 | ₩23,813 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,733 | ₩23,013 | ₩22,653 | ₩23,013 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩22,933 | ₩22,946 | ₩22,653 | ₩22,653 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,346 | ₩23,346 | ₩21,812 | ₩22,733 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,546 | ₩22,879 | ₩22,346 | ₩22,879 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,346 | ₩23,346 | ₩22,026 | ₩22,986 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,692 | ₩23,213 | ₩21,692 | ₩23,213 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,066 | ₩23,066 | ₩23,066 | ₩23,066 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,147 | ₩24,147 | ₩21,746 | ₩21,986 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,612 | ₩23,226 | ₩21,012 | ₩22,026 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,840 | ₩24,787 | ₩22,012 | ₩22,933 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,294 | ₩24,294 | ₩23,773 | ₩24,280 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,679 | ₩25,107 | ₩22,679 | ₩25,107 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,773 | ₩24,427 | ₩22,773 | ₩24,427 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩23,947 | ₩24,974 | ₩23,613 | ₩24,427 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,480 | ₩25,281 | ₩24,400 | ₩24,587 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,560 | ₩24,574 | ₩24,547 | ₩24,547 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,680 | ₩25,334 | ₩24,000 | ₩24,560 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,228 | ₩26,228 | ₩23,440 | ₩24,680 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,773 | ₩24,707 | ₩22,773 | ₩24,267 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,348 | ₩26,668 | ₩23,933 | ₩24,761 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,212 | ₩25,348 | ₩22,012 | ₩24,347 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,613 | ₩24,000 | ₩22,613 | ₩24,000 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,240 | ₩24,013 | ₩22,332 | ₩23,693 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,185 | ₩21,679 | ₩20,185 | ₩21,679 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,531 | ₩20,812 | ₩19,411 | ₩20,238 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,544 | ₩20,518 | ₩19,157 | ₩20,518 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,518 | ₩20,745 | ₩19,344 | ₩20,745 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,345 | ₩21,345 | ₩20,558 | ₩20,558 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,665 | ₩21,332 | ₩19,704 | ₩20,612 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,892 | ₩20,892 | ₩19,544 | ₩20,291 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,865 | ₩22,092 | ₩19,344 | ₩19,584 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,559 | ₩22,653 | ₩21,505 | ₩22,079 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,025 | ₩22,813 | ₩21,025 | ₩22,813 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,344 | ₩21,705 | ₩19,344 | ₩21,612 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,013 | ₩24,013 | ₩19,478 | ₩22,212 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,506 | ₩24,013 | ₩21,412 | ₩22,626 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,237 | ₩22,546 | ₩18,984 | ₩21,679 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩19,985 | ₩19,985 | ₩19,051 | ₩19,664 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,105 | ₩20,545 | ₩18,944 | ₩19,344 | -3.78% | 1.1만 |
|---|