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 | ₩2,221 | ₩2,221 | ₩2,074 | ₩2,074 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,114 | ₩2,114 | ₩2,007 | ₩2,074 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,140 | ₩2,154 | ₩2,100 | ₩2,114 | -1.25% | 1만 |
| 2026.10.06 | ₩2,221 | ₩2,221 | ₩2,007 | ₩2,167 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,234 | ₩2,261 | ₩2,194 | ₩2,194 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,288 | ₩2,288 | ₩2,234 | ₩2,261 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,314 | ₩2,314 | ₩2,194 | ₩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 | ₩2,475 | ₩2,288 | ₩2,288 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,528 | ₩2,542 | ₩2,448 | ₩2,475 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,542 | ₩2,662 | ₩2,502 | ₩2,502 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,582 | ₩2,582 | ₩2,528 | ₩2,542 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,475 | ₩2,676 | ₩2,475 | ₩2,595 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,555 | ₩2,569 | ₩2,475 | ₩2,475 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,622 | ₩2,662 | ₩2,528 | ₩2,569 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,662 | ₩2,676 | ₩2,569 | ₩2,595 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,595 | ₩2,689 | ₩2,555 | ₩2,649 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,662 | ₩2,662 | ₩2,555 | ₩2,662 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,609 | ₩2,676 | ₩2,595 | ₩2,609 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,569 | ₩2,676 | ₩2,542 | ₩2,622 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,555 | ₩2,649 | ₩2,555 | ₩2,609 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,542 | ₩2,716 | ₩2,542 | ₩2,649 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,689 | ₩2,689 | ₩2,569 | ₩2,609 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,582 | ₩2,689 | ₩2,582 | ₩2,622 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,542 | ₩2,649 | ₩2,488 | ₩2,635 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,676 | ₩2,796 | ₩2,502 | ₩2,542 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,635 | ₩2,769 | ₩2,635 | ₩2,689 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,676 | ₩2,823 | ₩2,649 | ₩2,689 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,796 | ₩2,876 | ₩2,448 | ₩2,635 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,582 | ₩2,903 | ₩2,569 | ₩2,796 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,689 | ₩2,783 | ₩2,582 | ₩2,582 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,676 | ₩2,783 | ₩2,649 | ₩2,729 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,809 | ₩2,943 | ₩2,609 | ₩2,609 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,849 | ₩2,903 | ₩2,769 | ₩2,863 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,823 | ₩3,010 | ₩2,769 | ₩2,769 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,716 | ₩2,943 | ₩2,716 | ₩2,876 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,849 | ₩2,849 | ₩2,542 | ₩2,783 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,983 | ₩3,104 | ₩2,756 | ₩2,836 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,916 | ₩3,117 | ₩2,863 | ₩3,050 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,863 | ₩2,903 | ₩2,622 | ₩2,903 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,037 | ₩3,037 | ₩2,676 | ₩2,796 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,890 | ₩3,599 | ₩2,849 | ₩3,104 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,502 | ₩2,823 | ₩2,502 | ₩2,689 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,502 | ₩2,582 | ₩2,435 | ₩2,502 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,622 | ₩2,676 | ₩2,435 | ₩2,555 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,595 | ₩2,729 | ₩2,569 | ₩2,622 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,635 | ₩3,010 | ₩2,555 | ₩2,742 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,569 | ₩2,689 | ₩2,569 | ₩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 | ₩2,863 | ₩2,983 | ₩2,809 | ₩2,823 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,104 | ₩3,157 | ₩2,742 | ₩2,943 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,077 | ₩3,492 | ₩2,943 | ₩3,090 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,943 | ₩3,037 | ₩2,702 | ₩2,970 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,569 | ₩4,829 | ₩2,475 | ₩3,077 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,515 | ₩2,582 | ₩2,408 | ₩2,515 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,288 | ₩3,385 | ₩2,221 | ₩2,689 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,247 | ₩2,569 | ₩2,181 | ₩2,301 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,328 | ₩2,448 | ₩2,074 | ₩2,074 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,515 | ₩2,689 | ₩2,435 | ₩2,528 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,849 | ₩2,849 | ₩2,609 | ₩2,635 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,849 | ₩2,849 | ₩2,582 | ₩2,849 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,890 | ₩3,211 | ₩2,809 | ₩2,903 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩2,997 | ₩3,077 | ₩2,729 | ₩2,943 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,157 | ₩3,237 | ₩2,943 | ₩2,956 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,211 | ₩3,211 | ₩2,956 | ₩3,211 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,505 | ₩3,906 | ₩2,956 | ₩3,318 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,716 | ₩3,344 | ₩2,716 | ₩2,742 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,465 | ₩3,625 | ₩2,956 | ₩3,117 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,682 | ₩4,682 | ₩3,652 | ₩3,920 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,876 | ₩8,468 | ₩4,776 | ₩6,421 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,970 | ₩11,518 | ₩1,993 | ₩2,475 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,702 | ₩10,716 | ₩10,702 | ₩10,716 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,314 | ₩10,702 | ₩9,900 | ₩10,381 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,639 | ₩11,786 | ₩8,535 | ₩10,033 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,505 | ₩12,040 | ₩11,304 | ₩11,532 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,933 | ₩11,933 | ₩11,933 | ₩11,933 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,451 | ₩12,468 | ₩11,438 | ₩12,468 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,000 | ₩12,040 | ₩11,545 | ₩12,040 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,468 | ₩12,468 | ₩12,468 | ₩12,468 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,719 | ₩12,495 | ₩11,719 | ₩12,495 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,174 | ₩12,816 | ₩11,652 | ₩12,548 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,174 | ₩12,709 | ₩12,174 | ₩12,709 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,853 | ₩12,963 | ₩11,853 | ₩12,963 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,495 | ₩12,535 | ₩12,107 | ₩12,481 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,572 | ₩12,508 | ₩11,572 | ₩12,495 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,759 | ₩11,772 | ₩11,304 | ₩11,532 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,505 | ₩11,906 | ₩11,505 | ₩11,906 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,639 | ₩11,866 | ₩11,639 | ₩11,706 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,853 | ₩11,853 | ₩11,853 | ₩11,853 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,786 | ₩11,786 | ₩11,786 | ₩11,786 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,772 | ₩11,786 | ₩11,518 | ₩11,786 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,826 | ₩11,826 | ₩11,826 | ₩11,826 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,920 | ₩11,920 | ₩11,920 | ₩11,920 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,706 | ₩12,027 | ₩11,652 | ₩11,920 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,692 | ₩12,147 | ₩11,692 | ₩12,147 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,532 | ₩12,415 | ₩11,532 | ₩12,415 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,415 | ₩12,415 | ₩12,415 | ₩12,415 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,866 | ₩12,415 | ₩11,706 | ₩12,415 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,706 | ₩12,481 | ₩11,706 | ₩12,481 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,147 | ₩12,428 | ₩11,920 | ₩12,428 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,241 | ₩12,241 | ₩11,973 | ₩12,107 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,334 | ₩12,508 | ₩12,334 | ₩12,441 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,003 | ₩13,003 | ₩12,254 | ₩12,548 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,110 | ₩14,381 | ₩12,843 | ₩13,431 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,525 | ₩13,779 | ₩13,110 | ₩13,378 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,732 | ₩16,053 | ₩13,311 | ₩13,819 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,481 | ₩14,047 | ₩12,481 | ₩12,776 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,374 | ₩12,535 | ₩12,374 | ₩12,374 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,709 | ₩12,709 | ₩12,709 | ₩12,709 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,709 | ₩12,709 | ₩12,709 | ₩12,709 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,709 | ₩12,709 | ₩12,709 | ₩12,709 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,177 | ₩13,311 | ₩12,776 | ₩12,776 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,017 | ₩13,017 | ₩13,017 | ₩13,017 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,017 | ₩13,017 | ₩13,017 | ₩13,017 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,271 | ₩13,271 | ₩13,271 | ₩13,271 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,271 | ₩13,271 | ₩13,271 | ₩13,271 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,963 | ₩13,271 | ₩12,963 | ₩13,271 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,378 | ₩13,378 | ₩13,378 | ₩13,378 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,378 | ₩13,378 | ₩13,378 | ₩13,378 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,405 | ₩13,405 | ₩13,378 | ₩13,378 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,512 | ₩13,793 | ₩13,471 | ₩13,471 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,525 | ₩13,712 | ₩13,485 | ₩13,672 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,592 | ₩14,047 | ₩13,578 | ₩14,047 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,047 | ₩14,047 | ₩14,047 | ₩14,047 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,538 | ₩14,047 | ₩13,538 | ₩14,047 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,512 | ₩13,806 | ₩13,512 | ₩13,806 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,578 | ₩14,047 | ₩13,578 | ₩14,047 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,512 | ₩13,712 | ₩13,512 | ₩13,712 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩14,983 | ₩14,983 | ₩13,471 | ₩13,913 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,578 | ₩13,645 | ₩13,578 | ₩13,592 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,685 | ₩13,685 | ₩13,685 | ₩13,685 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,512 | ₩13,846 | ₩13,512 | ₩13,685 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,953 | ₩13,953 | ₩13,953 | ₩13,953 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,953 | ₩13,953 | ₩13,953 | ₩13,953 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,953 | ₩14,073 | ₩13,512 | ₩13,953 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,953 | ₩13,953 | ₩13,953 | ₩13,953 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,538 | ₩13,779 | ₩13,538 | ₩13,779 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,980 | ₩13,980 | ₩13,712 | ₩13,859 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,007 | ₩14,114 | ₩13,712 | ₩13,913 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,020 | ₩14,301 | ₩13,900 | ₩13,953 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,047 | ₩14,047 | ₩13,873 | ₩14,020 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,846 | ₩14,140 | ₩13,779 | ₩14,140 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,779 | ₩14,247 | ₩13,645 | ₩14,221 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,726 | ₩14,689 | ₩13,726 | ₩14,609 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,087 | ₩14,782 | ₩14,087 | ₩14,782 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,712 | ₩15,144 | ₩13,645 | ₩14,609 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,726 | ₩15,732 | ₩13,726 | ₩14,716 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,104 | ₩16,040 | ₩14,702 | ₩14,702 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,180 | ₩14,729 | ₩14,167 | ₩14,729 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,341 | ₩14,863 | ₩13,900 | ₩14,863 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,378 | ₩17,391 | ₩14,662 | ₩15,023 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,187 | ₩16,481 | ₩15,986 | ₩16,401 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,120 | ₩16,120 | ₩16,120 | ₩16,120 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,120 | ₩16,120 | ₩15,719 | ₩16,120 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩15,986 | ₩16,334 | ₩15,786 | ₩16,120 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,853 | ₩16,401 | ₩15,772 | ₩16,241 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,358 | ₩16,682 | ₩15,358 | ₩16,682 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,776 | ₩16,776 | ₩15,920 | ₩16,201 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,067 | ₩16,067 | ₩15,612 | ₩16,067 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,117 | ₩16,027 | ₩15,117 | ₩16,027 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,384 | ₩16,388 | ₩15,251 | ₩16,000 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,415 | ₩16,415 | ₩15,318 | ₩16,321 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,190 | ₩17,190 | ₩15,746 | ₩16,669 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,588 | ₩17,391 | ₩15,465 | ₩16,629 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,468 | ₩17,792 | ₩11,946 | ₩16,588 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,093 | ₩16,308 | ₩16,013 | ₩16,308 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,913 | ₩14,716 | ₩13,913 | ₩14,716 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,050 | ₩15,384 | ₩13,953 | ₩14,876 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,582 | ₩15,063 | ₩14,582 | ₩15,063 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,712 | ₩14,073 | ₩13,231 | ₩14,073 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,889 | ₩14,889 | ₩13,378 | ₩14,154 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,980 | ₩13,980 | ₩13,378 | ₩13,846 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,980 | ₩13,980 | ₩13,405 | ₩13,405 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,712 | ₩13,712 | ₩12,843 | ₩13,512 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,900 | ₩14,167 | ₩12,843 | ₩13,846 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,498 | ₩14,287 | ₩13,378 | ₩14,247 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,980 | ₩14,381 | ₩13,619 | ₩14,140 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,080 | ₩14,716 | ₩11,104 | ₩14,582 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,040 | ₩12,455 | ₩11,425 | ₩12,040 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,371 | ₩12,107 | ₩11,371 | ₩12,000 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,766 | ₩11,893 | ₩9,766 | ₩11,572 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,104 | ₩11,104 | ₩10,769 | ₩10,769 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,221 | ₩10,756 | ₩10,221 | ₩10,756 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,635 | ₩10,635 | ₩10,635 | ₩10,635 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,515 | ₩10,635 | ₩10,475 | ₩10,635 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩9,993 | ₩10,622 | ₩9,993 | ₩10,475 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,926 | ₩10,221 | ₩9,900 | ₩10,127 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,298 | ₩10,194 | ₩9,298 | ₩10,114 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,164 | ₩9,324 | ₩8,963 | ₩9,324 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,110 | ₩9,311 | ₩9,110 | ₩9,311 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,696 | ₩9,712 | ₩8,696 | ₩9,552 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,766 | ₩9,793 | ₩9,485 | ₩9,485 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,926 | ₩10,301 | ₩9,726 | ₩9,726 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,742 | ₩11,344 | ₩10,100 | ₩10,381 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,338 | ₩13,338 | ₩11,772 | ₩11,853 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,180 | ₩15,585 | ₩12,829 | ₩13,257 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,157 | ₩15,853 | ₩12,709 | ₩14,689 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩18,996 | ₩21,057 | ₩13,565 | ₩16,053 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,970 | ₩21,244 | ₩18,154 | ₩20,522 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,799 | ₩19,799 | ₩19,398 | ₩19,558 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,271 | ₩21,271 | ₩19,304 | ₩19,799 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,736 | ₩22,475 | ₩20,736 | ₩21,792 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,565 | ₩24,080 | ₩21,404 | ₩22,702 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,471 | ₩23,144 | ₩20,067 | ₩23,130 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,080 | ₩24,080 | ₩21,672 | ₩23,598 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,077 | ₩24,080 | ₩22,809 | ₩23,879 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,796 | ₩23,077 | ₩22,716 | ₩23,077 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩22,996 | ₩23,010 | ₩22,716 | ₩22,716 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,411 | ₩23,411 | ₩21,873 | ₩22,796 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,608 | ₩22,943 | ₩22,408 | ₩22,943 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,411 | ₩23,411 | ₩22,087 | ₩23,050 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,752 | ₩23,277 | ₩21,752 | ₩23,277 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,130 | ₩23,130 | ₩23,130 | ₩23,130 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,214 | ₩24,214 | ₩21,806 | ₩22,047 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,672 | ₩23,291 | ₩21,070 | ₩22,087 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,906 | ₩24,856 | ₩22,073 | ₩22,996 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,361 | ₩24,361 | ₩23,839 | ₩24,348 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,742 | ₩25,177 | ₩22,742 | ₩25,177 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,836 | ₩24,495 | ₩22,836 | ₩24,495 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,013 | ₩25,043 | ₩23,679 | ₩24,495 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,548 | ₩25,351 | ₩24,468 | ₩24,655 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,629 | ₩24,642 | ₩24,615 | ₩24,615 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,749 | ₩25,404 | ₩24,067 | ₩24,629 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,301 | ₩26,301 | ₩23,505 | ₩24,749 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,836 | ₩24,776 | ₩22,836 | ₩24,334 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,418 | ₩26,742 | ₩24,000 | ₩24,829 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,274 | ₩25,418 | ₩22,073 | ₩24,414 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,675 | ₩24,067 | ₩22,675 | ₩24,067 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,304 | ₩24,080 | ₩22,394 | ₩23,759 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,241 | ₩21,739 | ₩20,241 | ₩21,739 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,588 | ₩20,869 | ₩19,465 | ₩20,294 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,598 | ₩20,575 | ₩19,211 | ₩20,575 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,575 | ₩20,802 | ₩19,398 | ₩20,802 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,404 | ₩21,404 | ₩20,615 | ₩20,615 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,722 | ₩21,391 | ₩19,759 | ₩20,669 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,950 | ₩20,950 | ₩19,598 | ₩20,348 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,923 | ₩22,154 | ₩19,398 | ₩19,639 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,619 | ₩22,716 | ₩21,565 | ₩22,140 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,083 | ₩22,876 | ₩21,083 | ₩22,876 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,398 | ₩21,766 | ₩19,398 | ₩21,672 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,080 | ₩24,080 | ₩19,532 | ₩22,274 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,568 | ₩24,080 | ₩21,471 | ₩22,689 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,291 | ₩22,608 | ₩19,037 | ₩21,739 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,040 | ₩20,040 | ₩19,103 | ₩19,719 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,160 | ₩20,602 | ₩18,996 | ₩19,398 | -3.78% | 1.1만 |
|---|