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 | ₩2,075 | ₩2,075 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,116 | ₩2,116 | ₩2,008 | ₩2,075 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,142 | ₩2,156 | ₩2,102 | ₩2,116 | -1.25% | 1만 |
| 2026.10.06 | ₩2,223 | ₩2,223 | ₩2,008 | ₩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 | ₩2,316 | ₩2,316 | ₩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 | ₩2,450 | ₩2,477 | ₩2,290 | ₩2,290 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,531 | ₩2,544 | ₩2,450 | ₩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 | ₩2,557 | ₩2,571 | ₩2,477 | ₩2,477 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,624 | ₩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 | ₩2,691 | ₩2,557 | ₩2,651 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,665 | ₩2,665 | ₩2,557 | ₩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 | ₩2,624 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,557 | ₩2,651 | ₩2,557 | ₩2,611 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,544 | ₩2,718 | ₩2,544 | ₩2,651 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,691 | ₩2,691 | ₩2,571 | ₩2,611 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,584 | ₩2,691 | ₩2,584 | ₩2,624 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,544 | ₩2,651 | ₩2,491 | ₩2,638 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,678 | ₩2,798 | ₩2,504 | ₩2,544 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,638 | ₩2,772 | ₩2,638 | ₩2,691 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,678 | ₩2,825 | ₩2,651 | ₩2,691 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,798 | ₩2,879 | ₩2,450 | ₩2,638 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,584 | ₩2,906 | ₩2,571 | ₩2,798 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,691 | ₩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 | ₩2,865 | +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 | ₩3,106 | ₩2,758 | ₩2,839 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,919 | ₩3,120 | ₩2,865 | ₩3,053 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,865 | ₩2,906 | ₩2,624 | ₩2,906 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,039 | ₩3,039 | ₩2,678 | ₩2,798 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,892 | ₩3,602 | ₩2,852 | ₩3,106 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,504 | ₩2,825 | ₩2,504 | ₩2,691 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,504 | ₩2,584 | ₩2,437 | ₩2,504 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,624 | ₩2,678 | ₩2,437 | ₩2,557 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,598 | ₩2,732 | ₩2,571 | ₩2,624 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,638 | ₩3,013 | ₩2,557 | ₩2,745 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,571 | ₩2,691 | ₩2,571 | ₩2,598 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,638 | ₩3,347 | ₩2,531 | ₩2,624 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,879 | ₩2,919 | ₩2,624 | ₩2,624 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,865 | ₩2,986 | ₩2,812 | ₩2,825 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,106 | ₩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 | ₩3,039 | ₩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 | ₩2,691 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,249 | ₩2,571 | ₩2,183 | ₩2,303 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,330 | ₩2,450 | ₩2,075 | ₩2,075 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,517 | ₩2,691 | ₩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 | ₩2,999 | ₩3,080 | ₩2,732 | ₩2,946 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,160 | ₩3,240 | ₩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 | ₩3,347 | ₩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 | ₩4,686 | ₩4,686 | ₩3,655 | ₩3,923 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,882 | ₩8,476 | ₩4,780 | ₩6,427 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,980 | ₩11,529 | ₩1,995 | ₩2,477 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,712 | ₩10,725 | ₩10,712 | ₩10,725 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,324 | ₩10,712 | ₩9,908 | ₩10,390 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,649 | ₩11,796 | ₩8,543 | ₩10,042 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,515 | ₩12,051 | ₩11,314 | ₩11,542 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,944 | ₩11,944 | ₩11,944 | ₩11,944 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,462 | ₩12,479 | ₩11,448 | ₩12,479 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,011 | ₩12,051 | ₩11,555 | ₩12,051 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,479 | ₩12,479 | ₩12,479 | ₩12,479 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,729 | ₩12,506 | ₩11,729 | ₩12,506 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,185 | ₩12,827 | ₩11,663 | ₩12,560 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,185 | ₩12,720 | ₩12,185 | ₩12,720 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,863 | ₩12,975 | ₩11,863 | ₩12,975 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,506 | ₩12,546 | ₩12,118 | ₩12,493 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,582 | ₩12,519 | ₩11,582 | ₩12,506 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,770 | ₩11,783 | ₩11,314 | ₩11,542 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,515 | ₩11,917 | ₩11,515 | ₩11,917 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,649 | ₩11,877 | ₩11,649 | ₩11,716 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,863 | ₩11,863 | ₩11,863 | ₩11,863 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,796 | ₩11,796 | ₩11,796 | ₩11,796 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,783 | ₩11,796 | ₩11,529 | ₩11,796 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,837 | ₩11,837 | ₩11,837 | ₩11,837 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,930 | ₩11,930 | ₩11,930 | ₩11,930 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,716 | ₩12,037 | ₩11,663 | ₩11,930 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,703 | ₩12,158 | ₩11,703 | ₩12,158 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,542 | ₩12,426 | ₩11,542 | ₩12,426 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,426 | ₩12,426 | ₩12,426 | ₩12,426 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,877 | ₩12,426 | ₩11,716 | ₩12,426 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,716 | ₩12,493 | ₩11,716 | ₩12,493 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,158 | ₩12,439 | ₩11,930 | ₩12,439 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,252 | ₩12,252 | ₩11,984 | ₩12,118 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,345 | ₩12,519 | ₩12,345 | ₩12,453 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,015 | ₩13,015 | ₩12,265 | ₩12,560 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,122 | ₩14,394 | ₩12,854 | ₩13,443 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,537 | ₩13,791 | ₩13,122 | ₩13,390 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,746 | ₩16,068 | ₩13,323 | ₩13,832 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,493 | ₩14,059 | ₩12,493 | ₩12,787 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,386 | ₩12,546 | ₩12,386 | ₩12,386 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,720 | ₩12,720 | ₩12,720 | ₩12,720 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,720 | ₩12,720 | ₩12,720 | ₩12,720 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,720 | ₩12,720 | ₩12,720 | ₩12,720 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,189 | ₩13,323 | ₩12,787 | ₩12,787 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,028 | ₩13,028 | ₩13,028 | ₩13,028 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,028 | ₩13,028 | ₩13,028 | ₩13,028 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,283 | ₩13,283 | ₩13,283 | ₩13,283 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,283 | ₩13,283 | ₩13,283 | ₩13,283 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,975 | ₩13,283 | ₩12,975 | ₩13,283 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,390 | ₩13,390 | ₩13,390 | ₩13,390 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,390 | ₩13,390 | ₩13,390 | ₩13,390 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,417 | ₩13,417 | ₩13,390 | ₩13,390 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,524 | ₩13,805 | ₩13,484 | ₩13,484 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,537 | ₩13,725 | ₩13,497 | ₩13,684 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,604 | ₩14,059 | ₩13,591 | ₩14,059 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,059 | ₩14,059 | ₩14,059 | ₩14,059 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,550 | ₩14,059 | ₩13,550 | ₩14,059 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,524 | ₩13,818 | ₩13,524 | ₩13,818 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,591 | ₩14,059 | ₩13,591 | ₩14,059 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,725 | ₩13,725 | ₩13,725 | ₩13,725 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,524 | ₩13,725 | ₩13,524 | ₩13,725 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩14,997 | ₩14,997 | ₩13,484 | ₩13,925 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,591 | ₩13,658 | ₩13,591 | ₩13,604 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,698 | ₩13,698 | ₩13,698 | ₩13,698 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,524 | ₩13,858 | ₩13,524 | ₩13,698 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,966 | ₩14,086 | ₩13,524 | ₩13,966 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,550 | ₩13,791 | ₩13,550 | ₩13,791 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,992 | ₩13,992 | ₩13,725 | ₩13,872 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,019 | ₩14,126 | ₩13,725 | ₩13,925 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,033 | ₩14,314 | ₩13,912 | ₩13,966 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,059 | ₩14,059 | ₩13,885 | ₩14,033 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,858 | ₩14,153 | ₩13,791 | ₩14,153 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,791 | ₩14,260 | ₩13,658 | ₩14,233 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,738 | ₩14,702 | ₩13,738 | ₩14,622 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,099 | ₩14,796 | ₩14,099 | ₩14,796 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,725 | ₩15,157 | ₩13,658 | ₩14,622 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,738 | ₩15,746 | ₩13,738 | ₩14,729 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,117 | ₩16,054 | ₩14,715 | ₩14,715 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,193 | ₩14,742 | ₩14,180 | ₩14,742 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,354 | ₩14,876 | ₩13,912 | ₩14,876 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,393 | ₩17,407 | ₩14,675 | ₩15,037 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,416 | ₩16,416 | ₩16,416 | ₩16,416 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,202 | ₩16,496 | ₩16,001 | ₩16,416 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,135 | ₩16,135 | ₩16,135 | ₩16,135 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,135 | ₩16,135 | ₩15,733 | ₩16,135 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,001 | ₩16,349 | ₩15,800 | ₩16,135 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,867 | ₩16,416 | ₩15,787 | ₩16,255 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,371 | ₩16,697 | ₩15,371 | ₩16,697 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,791 | ₩16,791 | ₩15,934 | ₩16,215 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,081 | ₩16,081 | ₩15,626 | ₩16,081 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,130 | ₩16,041 | ₩15,130 | ₩16,041 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,398 | ₩16,403 | ₩15,264 | ₩16,014 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,429 | ₩16,429 | ₩15,331 | ₩16,336 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,206 | ₩17,206 | ₩15,760 | ₩16,684 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,603 | ₩17,407 | ₩15,479 | ₩16,644 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,479 | ₩17,808 | ₩11,957 | ₩16,603 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,108 | ₩16,322 | ₩16,028 | ₩16,322 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,925 | ₩14,729 | ₩13,925 | ₩14,729 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,064 | ₩15,398 | ₩13,966 | ₩14,889 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,595 | ₩15,077 | ₩14,595 | ₩15,077 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,725 | ₩14,086 | ₩13,243 | ₩14,086 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,903 | ₩14,903 | ₩13,390 | ₩14,166 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,992 | ₩13,992 | ₩13,390 | ₩13,858 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,992 | ₩13,992 | ₩13,417 | ₩13,417 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,725 | ₩13,725 | ₩12,854 | ₩13,524 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,912 | ₩14,180 | ₩12,854 | ₩13,858 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,510 | ₩14,300 | ₩13,390 | ₩14,260 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,992 | ₩14,394 | ₩13,631 | ₩14,153 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,091 | ₩14,729 | ₩11,114 | ₩14,595 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,051 | ₩12,466 | ₩11,435 | ₩12,051 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,381 | ₩12,118 | ₩11,381 | ₩12,011 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,775 | ₩11,904 | ₩9,775 | ₩11,582 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,114 | ₩11,114 | ₩10,779 | ₩10,779 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,230 | ₩10,765 | ₩10,230 | ₩10,765 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,645 | ₩10,645 | ₩10,645 | ₩10,645 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,524 | ₩10,645 | ₩10,484 | ₩10,645 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,002 | ₩10,632 | ₩10,002 | ₩10,484 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,935 | ₩10,230 | ₩9,908 | ₩10,136 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,306 | ₩10,203 | ₩9,306 | ₩10,123 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,172 | ₩9,333 | ₩8,971 | ₩9,333 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,118 | ₩9,319 | ₩9,118 | ₩9,319 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,703 | ₩9,721 | ₩8,703 | ₩9,560 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,775 | ₩9,801 | ₩9,493 | ₩9,493 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,935 | ₩10,310 | ₩9,734 | ₩9,734 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,752 | ₩11,355 | ₩10,109 | ₩10,390 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,350 | ₩13,350 | ₩11,783 | ₩11,863 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,193 | ₩15,599 | ₩12,841 | ₩13,269 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,171 | ₩15,867 | ₩12,720 | ₩14,702 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,014 | ₩21,076 | ₩13,577 | ₩16,068 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,987 | ₩21,263 | ₩18,170 | ₩20,540 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,817 | ₩19,817 | ₩19,415 | ₩19,576 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,290 | ₩21,290 | ₩19,321 | ₩19,817 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,754 | ₩22,495 | ₩20,754 | ₩21,812 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,584 | ₩24,102 | ₩21,424 | ₩22,722 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,491 | ₩23,164 | ₩20,085 | ₩23,151 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,102 | ₩24,102 | ₩21,691 | ₩23,620 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,097 | ₩24,102 | ₩22,830 | ₩23,901 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,816 | ₩23,097 | ₩22,736 | ₩23,097 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,017 | ₩23,030 | ₩22,736 | ₩22,736 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,432 | ₩23,432 | ₩21,892 | ₩22,816 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,629 | ₩22,964 | ₩22,428 | ₩22,964 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,432 | ₩23,432 | ₩22,107 | ₩23,071 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,772 | ₩23,298 | ₩21,772 | ₩23,298 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,151 | ₩23,151 | ₩23,151 | ₩23,151 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,236 | ₩24,236 | ₩21,825 | ₩22,066 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,691 | ₩23,312 | ₩21,089 | ₩22,107 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,928 | ₩24,878 | ₩22,093 | ₩23,017 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,383 | ₩24,383 | ₩23,861 | ₩24,369 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,763 | ₩25,200 | ₩22,763 | ₩25,200 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,856 | ₩24,517 | ₩22,856 | ₩24,517 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,035 | ₩25,066 | ₩23,700 | ₩24,517 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,570 | ₩25,374 | ₩24,490 | ₩24,677 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,651 | ₩24,664 | ₩24,637 | ₩24,637 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,771 | ₩25,427 | ₩24,088 | ₩24,651 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,324 | ₩26,324 | ₩23,526 | ₩24,771 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,856 | ₩24,798 | ₩22,856 | ₩24,356 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,441 | ₩26,766 | ₩24,021 | ₩24,851 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,294 | ₩25,441 | ₩22,093 | ₩24,436 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,696 | ₩24,088 | ₩22,696 | ₩24,088 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,325 | ₩24,102 | ₩22,415 | ₩23,780 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,259 | ₩21,758 | ₩20,259 | ₩21,758 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,607 | ₩20,888 | ₩19,482 | ₩20,312 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,616 | ₩20,594 | ₩19,228 | ₩20,594 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,594 | ₩20,821 | ₩19,415 | ₩20,821 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,424 | ₩21,424 | ₩20,634 | ₩20,634 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,741 | ₩21,410 | ₩19,777 | ₩20,687 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,968 | ₩20,968 | ₩19,616 | ₩20,366 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,942 | ₩22,174 | ₩19,415 | ₩19,656 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,638 | ₩22,736 | ₩21,584 | ₩22,160 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,102 | ₩22,897 | ₩21,102 | ₩22,897 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,415 | ₩21,785 | ₩19,415 | ₩21,691 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,102 | ₩24,102 | ₩19,549 | ₩22,294 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,589 | ₩24,102 | ₩21,491 | ₩22,709 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,308 | ₩22,629 | ₩19,054 | ₩21,758 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,058 | ₩20,058 | ₩19,121 | ₩19,737 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,178 | ₩20,620 | ₩19,014 | ₩19,415 | -3.78% | 1.1만 |
|---|