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 | ₩2,218 | ₩2,218 | ₩2,071 | ₩2,071 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,111 | ₩2,111 | ₩2,004 | ₩2,071 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,137 | ₩2,151 | ₩2,097 | ₩2,111 | -1.25% | 1만 |
| 2026.10.06 | ₩2,218 | ₩2,218 | ₩2,004 | ₩2,164 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,231 | ₩2,258 | ₩2,191 | ₩2,191 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,284 | ₩2,284 | ₩2,231 | ₩2,258 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,311 | ₩2,311 | ₩2,191 | ₩2,231 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,338 | ₩2,338 | ₩2,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,271 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,445 | ₩2,471 | ₩2,284 | ₩2,284 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,525 | ₩2,538 | ₩2,445 | ₩2,471 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,538 | ₩2,658 | ₩2,498 | ₩2,498 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,578 | ₩2,578 | ₩2,525 | ₩2,538 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,471 | ₩2,672 | ₩2,471 | ₩2,592 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,552 | ₩2,565 | ₩2,471 | ₩2,471 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,618 | ₩2,658 | ₩2,525 | ₩2,565 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,658 | ₩2,672 | ₩2,565 | ₩2,592 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,592 | ₩2,685 | ₩2,552 | ₩2,645 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,658 | ₩2,658 | ₩2,552 | ₩2,658 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,605 | ₩2,672 | ₩2,592 | ₩2,605 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,565 | ₩2,672 | ₩2,538 | ₩2,618 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,552 | ₩2,645 | ₩2,552 | ₩2,605 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,538 | ₩2,712 | ₩2,538 | ₩2,645 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,685 | ₩2,685 | ₩2,565 | ₩2,605 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,578 | ₩2,685 | ₩2,578 | ₩2,618 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,538 | ₩2,645 | ₩2,485 | ₩2,632 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,672 | ₩2,792 | ₩2,498 | ₩2,538 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,632 | ₩2,765 | ₩2,632 | ₩2,685 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,672 | ₩2,819 | ₩2,645 | ₩2,685 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,792 | ₩2,872 | ₩2,445 | ₩2,632 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,578 | ₩2,899 | ₩2,565 | ₩2,792 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,685 | ₩2,779 | ₩2,578 | ₩2,578 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,672 | ₩2,779 | ₩2,645 | ₩2,725 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,805 | ₩2,939 | ₩2,605 | ₩2,605 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,845 | ₩2,899 | ₩2,765 | ₩2,859 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,819 | ₩3,006 | ₩2,765 | ₩2,765 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,712 | ₩2,939 | ₩2,712 | ₩2,872 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,845 | ₩2,845 | ₩2,538 | ₩2,779 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,979 | ₩3,099 | ₩2,752 | ₩2,832 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,912 | ₩3,113 | ₩2,859 | ₩3,046 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,859 | ₩2,899 | ₩2,618 | ₩2,899 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,032 | ₩3,032 | ₩2,672 | ₩2,792 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,886 | ₩3,594 | ₩2,845 | ₩3,099 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,498 | ₩2,819 | ₩2,498 | ₩2,685 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,498 | ₩2,578 | ₩2,431 | ₩2,498 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,618 | ₩2,672 | ₩2,431 | ₩2,552 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,592 | ₩2,725 | ₩2,565 | ₩2,618 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,632 | ₩3,006 | ₩2,552 | ₩2,739 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,565 | ₩2,685 | ₩2,565 | ₩2,592 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,632 | ₩3,340 | ₩2,525 | ₩2,618 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,872 | ₩2,912 | ₩2,618 | ₩2,618 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,859 | ₩2,979 | ₩2,805 | ₩2,819 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,099 | ₩3,153 | ₩2,739 | ₩2,939 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,073 | ₩3,487 | ₩2,939 | ₩3,086 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,939 | ₩3,032 | ₩2,698 | ₩2,966 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,565 | ₩4,823 | ₩2,471 | ₩3,073 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,511 | ₩2,578 | ₩2,405 | ₩2,511 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,284 | ₩3,380 | ₩2,218 | ₩2,685 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,244 | ₩2,565 | ₩2,177 | ₩2,298 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,324 | ₩2,445 | ₩2,071 | ₩2,071 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,511 | ₩2,685 | ₩2,431 | ₩2,525 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,845 | ₩2,845 | ₩2,605 | ₩2,632 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,845 | ₩2,845 | ₩2,578 | ₩2,845 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,886 | ₩3,206 | ₩2,805 | ₩2,899 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩2,992 | ₩3,073 | ₩2,725 | ₩2,939 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,153 | ₩3,233 | ₩2,939 | ₩2,952 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,206 | ₩3,206 | ₩2,952 | ₩3,206 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,901 | ₩2,952 | ₩3,313 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,712 | ₩3,340 | ₩2,712 | ₩2,739 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,460 | ₩3,620 | ₩2,952 | ₩3,113 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,676 | ₩4,676 | ₩3,647 | ₩3,914 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,866 | ₩8,456 | ₩4,769 | ₩6,412 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,954 | ₩11,502 | ₩1,990 | ₩2,471 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,687 | ₩10,700 | ₩10,687 | ₩10,700 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,300 | ₩10,687 | ₩9,886 | ₩10,366 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,622 | ₩11,769 | ₩8,523 | ₩10,019 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,489 | ₩12,023 | ₩11,288 | ₩11,515 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,916 | ₩11,916 | ₩11,916 | ₩11,916 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,435 | ₩12,450 | ₩11,422 | ₩12,450 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩11,983 | ₩12,023 | ₩11,529 | ₩12,023 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,450 | ₩12,450 | ₩12,450 | ₩12,450 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,702 | ₩12,477 | ₩11,702 | ₩12,477 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,157 | ₩12,798 | ₩11,636 | ₩12,531 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,157 | ₩12,691 | ₩12,157 | ₩12,691 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,836 | ₩12,945 | ₩11,836 | ₩12,945 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,477 | ₩12,517 | ₩12,090 | ₩12,464 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,555 | ₩12,490 | ₩11,555 | ₩12,477 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,742 | ₩11,756 | ₩11,288 | ₩11,515 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,489 | ₩11,889 | ₩11,489 | ₩11,889 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,622 | ₩11,849 | ₩11,622 | ₩11,689 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,836 | ₩11,836 | ₩11,836 | ₩11,836 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,769 | ₩11,769 | ₩11,769 | ₩11,769 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,756 | ₩11,769 | ₩11,502 | ₩11,769 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,809 | ₩11,809 | ₩11,809 | ₩11,809 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,903 | ₩11,903 | ₩11,903 | ₩11,903 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,689 | ₩12,010 | ₩11,636 | ₩11,903 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,676 | ₩12,130 | ₩11,676 | ₩12,130 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,515 | ₩12,397 | ₩11,515 | ₩12,397 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,397 | ₩12,397 | ₩12,397 | ₩12,397 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,849 | ₩12,397 | ₩11,689 | ₩12,397 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,689 | ₩12,464 | ₩11,689 | ₩12,464 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,130 | ₩12,410 | ₩11,903 | ₩12,410 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,223 | ₩12,223 | ₩11,956 | ₩12,090 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,317 | ₩12,490 | ₩12,317 | ₩12,424 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩12,985 | ₩12,985 | ₩12,237 | ₩12,531 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,092 | ₩14,361 | ₩12,824 | ₩13,412 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,506 | ₩13,760 | ₩13,092 | ₩13,359 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,710 | ₩16,031 | ₩13,292 | ₩13,800 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,464 | ₩14,027 | ₩12,464 | ₩12,758 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,357 | ₩12,517 | ₩12,357 | ₩12,357 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,691 | ₩12,691 | ₩12,691 | ₩12,691 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,691 | ₩12,691 | ₩12,691 | ₩12,691 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,691 | ₩12,691 | ₩12,691 | ₩12,691 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,158 | ₩13,292 | ₩12,758 | ₩12,758 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩12,998 | ₩12,998 | ₩12,998 | ₩12,998 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩12,998 | ₩12,998 | ₩12,998 | ₩12,998 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,945 | ₩13,252 | ₩12,945 | ₩13,252 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,359 | ₩13,359 | ₩13,359 | ₩13,359 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,359 | ₩13,359 | ₩13,359 | ₩13,359 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,386 | ₩13,386 | ₩13,359 | ₩13,359 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,492 | ₩13,773 | ₩13,452 | ₩13,452 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,506 | ₩13,693 | ₩13,466 | ₩13,653 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,573 | ₩14,027 | ₩13,559 | ₩14,027 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,027 | ₩14,027 | ₩14,027 | ₩14,027 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,519 | ₩14,027 | ₩13,519 | ₩14,027 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,492 | ₩13,786 | ₩13,492 | ₩13,786 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,559 | ₩14,027 | ₩13,559 | ₩14,027 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,040 | ₩14,040 | ₩14,040 | ₩14,040 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,040 | ₩14,040 | ₩14,040 | ₩14,040 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,040 | ₩14,040 | ₩14,040 | ₩14,040 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,492 | ₩13,693 | ₩13,492 | ₩13,693 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩14,962 | ₩14,962 | ₩13,452 | ₩13,893 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,559 | ₩13,626 | ₩13,559 | ₩13,573 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,492 | ₩13,826 | ₩13,492 | ₩13,666 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,933 | ₩13,933 | ₩13,933 | ₩13,933 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,933 | ₩13,933 | ₩13,933 | ₩13,933 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,933 | ₩14,053 | ₩13,492 | ₩13,933 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,933 | ₩13,933 | ₩13,933 | ₩13,933 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,519 | ₩13,760 | ₩13,519 | ₩13,760 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,960 | ₩13,960 | ₩13,693 | ₩13,840 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩13,987 | ₩14,094 | ₩13,693 | ₩13,893 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,000 | ₩14,281 | ₩13,880 | ₩13,933 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,027 | ₩14,027 | ₩13,853 | ₩14,000 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,826 | ₩14,120 | ₩13,760 | ₩14,120 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,760 | ₩14,227 | ₩13,626 | ₩14,200 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,706 | ₩14,668 | ₩13,706 | ₩14,588 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,067 | ₩14,761 | ₩14,067 | ₩14,761 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,693 | ₩15,122 | ₩13,626 | ₩14,588 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,706 | ₩15,710 | ₩13,706 | ₩14,695 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,082 | ₩16,017 | ₩14,681 | ₩14,681 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,160 | ₩14,708 | ₩14,147 | ₩14,708 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,321 | ₩14,842 | ₩13,880 | ₩14,842 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,353 | ₩17,366 | ₩14,641 | ₩15,002 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,378 | ₩16,378 | ₩16,378 | ₩16,378 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,164 | ₩16,458 | ₩15,964 | ₩16,378 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,097 | ₩16,097 | ₩16,097 | ₩16,097 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,097 | ₩16,097 | ₩15,697 | ₩16,097 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩15,964 | ₩16,311 | ₩15,763 | ₩16,097 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,830 | ₩16,378 | ₩15,750 | ₩16,218 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,336 | ₩16,658 | ₩15,336 | ₩16,658 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,752 | ₩16,752 | ₩15,897 | ₩16,178 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,044 | ₩16,044 | ₩15,590 | ₩16,044 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,095 | ₩16,004 | ₩15,095 | ₩16,004 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,363 | ₩16,365 | ₩15,229 | ₩15,977 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,391 | ₩16,391 | ₩15,296 | ₩16,298 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,166 | ₩17,166 | ₩15,723 | ₩16,645 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,565 | ₩17,366 | ₩15,443 | ₩16,605 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,450 | ₩17,767 | ₩11,929 | ₩16,565 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,071 | ₩16,284 | ₩15,990 | ₩16,284 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,893 | ₩14,695 | ₩13,893 | ₩14,695 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,029 | ₩15,363 | ₩13,933 | ₩14,855 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,561 | ₩15,042 | ₩14,561 | ₩15,042 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,693 | ₩14,053 | ₩13,212 | ₩14,053 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,868 | ₩14,868 | ₩13,359 | ₩14,134 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,960 | ₩13,960 | ₩13,359 | ₩13,826 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,960 | ₩13,960 | ₩13,386 | ₩13,386 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,693 | ₩13,693 | ₩12,824 | ₩13,492 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,880 | ₩14,147 | ₩12,824 | ₩13,826 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,479 | ₩14,267 | ₩13,359 | ₩14,227 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,960 | ₩14,361 | ₩13,599 | ₩14,120 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,063 | ₩14,695 | ₩11,088 | ₩14,561 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,023 | ₩12,437 | ₩11,408 | ₩12,023 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,355 | ₩12,090 | ₩11,355 | ₩11,983 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,752 | ₩11,876 | ₩9,752 | ₩11,555 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,088 | ₩11,088 | ₩10,754 | ₩10,754 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,206 | ₩10,740 | ₩10,206 | ₩10,740 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,620 | ₩10,620 | ₩10,620 | ₩10,620 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,500 | ₩10,620 | ₩10,460 | ₩10,620 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩9,979 | ₩10,607 | ₩9,979 | ₩10,460 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,912 | ₩10,206 | ₩9,886 | ₩10,113 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,284 | ₩10,179 | ₩9,284 | ₩10,099 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,151 | ₩9,311 | ₩8,950 | ₩9,311 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,097 | ₩9,298 | ₩9,097 | ₩9,298 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,683 | ₩9,698 | ₩8,683 | ₩9,538 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,752 | ₩9,779 | ₩9,471 | ₩9,471 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,912 | ₩10,286 | ₩9,712 | ₩9,712 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,727 | ₩11,328 | ₩10,086 | ₩10,366 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,319 | ₩13,319 | ₩11,756 | ₩11,836 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,160 | ₩15,563 | ₩12,811 | ₩13,239 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,136 | ₩15,830 | ₩12,691 | ₩14,668 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩18,969 | ₩21,027 | ₩13,546 | ₩16,031 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,943 | ₩21,214 | ₩18,128 | ₩20,492 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,771 | ₩19,771 | ₩19,370 | ₩19,531 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,240 | ₩21,240 | ₩19,277 | ₩19,771 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,706 | ₩22,443 | ₩20,706 | ₩21,761 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,534 | ₩24,046 | ₩21,374 | ₩22,670 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,441 | ₩23,111 | ₩20,038 | ₩23,097 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,046 | ₩24,046 | ₩21,641 | ₩23,565 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,044 | ₩24,046 | ₩22,777 | ₩23,845 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,763 | ₩23,044 | ₩22,683 | ₩23,044 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩22,964 | ₩22,977 | ₩22,683 | ₩22,683 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,378 | ₩23,378 | ₩21,842 | ₩22,763 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,576 | ₩22,910 | ₩22,376 | ₩22,910 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,378 | ₩23,378 | ₩22,055 | ₩23,017 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,721 | ₩23,244 | ₩21,721 | ₩23,244 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,179 | ₩24,179 | ₩21,775 | ₩22,015 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,641 | ₩23,258 | ₩21,040 | ₩22,055 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,872 | ₩24,821 | ₩22,042 | ₩22,964 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,326 | ₩24,326 | ₩23,805 | ₩24,313 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,710 | ₩25,141 | ₩22,710 | ₩25,141 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,803 | ₩24,460 | ₩22,803 | ₩24,460 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩23,979 | ₩25,008 | ₩23,645 | ₩24,460 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,513 | ₩25,315 | ₩24,433 | ₩24,620 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,594 | ₩24,607 | ₩24,580 | ₩24,580 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,714 | ₩25,368 | ₩24,032 | ₩24,594 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,263 | ₩26,263 | ₩23,471 | ₩24,714 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,803 | ₩24,740 | ₩22,803 | ₩24,300 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,382 | ₩26,704 | ₩23,966 | ₩24,794 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,242 | ₩25,382 | ₩22,042 | ₩24,380 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,643 | ₩24,032 | ₩22,643 | ₩24,032 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,271 | ₩24,046 | ₩22,363 | ₩23,725 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,212 | ₩21,708 | ₩20,212 | ₩21,708 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,559 | ₩20,840 | ₩19,437 | ₩20,265 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,571 | ₩20,546 | ₩19,183 | ₩20,546 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,546 | ₩20,773 | ₩19,370 | ₩20,773 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,374 | ₩21,374 | ₩20,586 | ₩20,586 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,693 | ₩21,361 | ₩19,731 | ₩20,639 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,920 | ₩20,920 | ₩19,571 | ₩20,319 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,893 | ₩22,122 | ₩19,370 | ₩19,611 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,588 | ₩22,683 | ₩21,534 | ₩22,109 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,053 | ₩22,844 | ₩21,053 | ₩22,844 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,370 | ₩21,735 | ₩19,370 | ₩21,641 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,046 | ₩24,046 | ₩19,504 | ₩22,242 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,536 | ₩24,046 | ₩21,441 | ₩22,657 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,263 | ₩22,576 | ₩19,010 | ₩21,708 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,011 | ₩20,011 | ₩19,076 | ₩19,691 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,132 | ₩20,573 | ₩18,969 | ₩19,370 | -3.78% | 1.1만 |
|---|