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 | ₩2,226 | ₩2,226 | ₩2,079 | ₩2,079 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,119 | ₩2,119 | ₩2,012 | ₩2,079 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,146 | ₩2,159 | ₩2,106 | ₩2,119 | -1.25% | 1만 |
| 2026.10.06 | ₩2,226 | ₩2,226 | ₩2,012 | ₩2,173 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,240 | ₩2,267 | ₩2,199 | ₩2,199 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,293 | ₩2,293 | ₩2,240 | ₩2,267 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,320 | ₩2,320 | ₩2,199 | ₩2,240 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,347 | ₩2,347 | ₩2,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,454 | ₩2,481 | ₩2,293 | ₩2,293 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,535 | ₩2,548 | ₩2,454 | ₩2,481 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,548 | ₩2,669 | ₩2,508 | ₩2,508 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,588 | ₩2,588 | ₩2,535 | ₩2,548 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,481 | ₩2,682 | ₩2,481 | ₩2,602 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,562 | ₩2,575 | ₩2,481 | ₩2,481 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,629 | ₩2,669 | ₩2,535 | ₩2,575 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,669 | ₩2,682 | ₩2,575 | ₩2,602 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,602 | ₩2,696 | ₩2,562 | ₩2,655 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,669 | ₩2,669 | ₩2,562 | ₩2,669 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,615 | ₩2,682 | ₩2,602 | ₩2,615 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,575 | ₩2,682 | ₩2,548 | ₩2,629 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,562 | ₩2,655 | ₩2,562 | ₩2,615 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,548 | ₩2,723 | ₩2,548 | ₩2,655 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,696 | ₩2,696 | ₩2,575 | ₩2,615 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,588 | ₩2,696 | ₩2,588 | ₩2,629 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,548 | ₩2,655 | ₩2,495 | ₩2,642 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,682 | ₩2,803 | ₩2,508 | ₩2,548 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,642 | ₩2,776 | ₩2,642 | ₩2,696 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,682 | ₩2,830 | ₩2,655 | ₩2,696 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,803 | ₩2,883 | ₩2,454 | ₩2,642 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,588 | ₩2,910 | ₩2,575 | ₩2,803 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,696 | ₩2,790 | ₩2,588 | ₩2,588 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,682 | ₩2,790 | ₩2,655 | ₩2,736 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,816 | ₩2,951 | ₩2,615 | ₩2,615 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,857 | ₩2,910 | ₩2,776 | ₩2,870 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,830 | ₩3,018 | ₩2,776 | ₩2,776 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,723 | ₩2,951 | ₩2,723 | ₩2,883 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,857 | ₩2,857 | ₩2,548 | ₩2,790 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,991 | ₩3,111 | ₩2,763 | ₩2,843 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,924 | ₩3,125 | ₩2,870 | ₩3,058 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,870 | ₩2,910 | ₩2,629 | ₩2,910 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,044 | ₩3,044 | ₩2,682 | ₩2,803 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,897 | ₩3,608 | ₩2,857 | ₩3,111 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,508 | ₩2,830 | ₩2,508 | ₩2,696 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,508 | ₩2,588 | ₩2,441 | ₩2,508 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,629 | ₩2,682 | ₩2,441 | ₩2,562 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,602 | ₩2,736 | ₩2,575 | ₩2,629 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,642 | ₩3,018 | ₩2,562 | ₩2,749 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,575 | ₩2,696 | ₩2,575 | ₩2,602 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,642 | ₩3,353 | ₩2,535 | ₩2,629 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,883 | ₩2,924 | ₩2,629 | ₩2,629 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,870 | ₩2,991 | ₩2,816 | ₩2,830 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,111 | ₩3,165 | ₩2,749 | ₩2,951 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,085 | ₩3,500 | ₩2,951 | ₩3,098 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,951 | ₩3,044 | ₩2,709 | ₩2,977 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,575 | ₩4,842 | ₩2,481 | ₩3,085 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,521 | ₩2,588 | ₩2,414 | ₩2,521 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,293 | ₩3,393 | ₩2,226 | ₩2,696 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,253 | ₩2,575 | ₩2,186 | ₩2,307 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,334 | ₩2,454 | ₩2,079 | ₩2,079 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,521 | ₩2,696 | ₩2,441 | ₩2,535 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,857 | ₩2,857 | ₩2,615 | ₩2,642 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,857 | ₩2,857 | ₩2,588 | ₩2,857 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,897 | ₩3,219 | ₩2,816 | ₩2,910 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩3,004 | ₩3,085 | ₩2,736 | ₩2,951 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,246 | ₩2,951 | ₩2,964 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,219 | ₩3,219 | ₩2,964 | ₩3,219 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,514 | ₩3,916 | ₩2,964 | ₩3,326 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,723 | ₩3,353 | ₩2,723 | ₩2,749 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,474 | ₩3,634 | ₩2,964 | ₩3,125 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,694 | ₩4,694 | ₩3,661 | ₩3,930 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,893 | ₩8,489 | ₩4,788 | ₩6,437 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,997 | ₩11,547 | ₩1,998 | ₩2,481 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,729 | ₩10,743 | ₩10,729 | ₩10,743 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,340 | ₩10,729 | ₩9,924 | ₩10,407 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,668 | ₩11,815 | ₩8,556 | ₩10,059 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,534 | ₩12,070 | ₩11,333 | ₩11,561 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,963 | ₩11,963 | ₩11,963 | ₩11,963 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,480 | ₩12,499 | ₩11,467 | ₩12,499 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,030 | ₩12,070 | ₩11,574 | ₩12,070 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,499 | ₩12,499 | ₩12,499 | ₩12,499 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,748 | ₩12,526 | ₩11,748 | ₩12,526 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,204 | ₩12,848 | ₩11,681 | ₩12,580 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,204 | ₩12,741 | ₩12,204 | ₩12,741 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,882 | ₩12,996 | ₩11,882 | ₩12,996 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,526 | ₩12,566 | ₩12,137 | ₩12,513 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,601 | ₩12,540 | ₩11,601 | ₩12,526 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,789 | ₩11,802 | ₩11,333 | ₩11,561 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,534 | ₩11,936 | ₩11,534 | ₩11,936 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,668 | ₩11,896 | ₩11,668 | ₩11,735 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,882 | ₩11,882 | ₩11,882 | ₩11,882 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,815 | ₩11,815 | ₩11,815 | ₩11,815 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,802 | ₩11,815 | ₩11,547 | ₩11,815 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,856 | ₩11,856 | ₩11,856 | ₩11,856 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,950 | ₩11,950 | ₩11,950 | ₩11,950 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,735 | ₩12,057 | ₩11,681 | ₩11,950 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,722 | ₩12,178 | ₩11,722 | ₩12,178 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,561 | ₩12,446 | ₩11,561 | ₩12,446 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,446 | ₩12,446 | ₩12,446 | ₩12,446 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,896 | ₩12,446 | ₩11,735 | ₩12,446 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,735 | ₩12,513 | ₩11,735 | ₩12,513 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,178 | ₩12,459 | ₩11,950 | ₩12,459 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,271 | ₩12,271 | ₩12,003 | ₩12,137 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,365 | ₩12,540 | ₩12,365 | ₩12,473 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,036 | ₩13,036 | ₩12,285 | ₩12,580 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,143 | ₩14,417 | ₩12,875 | ₩13,465 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,559 | ₩13,814 | ₩13,143 | ₩13,411 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,772 | ₩16,094 | ₩13,344 | ₩13,854 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,513 | ₩14,082 | ₩12,513 | ₩12,808 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,406 | ₩12,566 | ₩12,406 | ₩12,406 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,741 | ₩12,741 | ₩12,741 | ₩12,741 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,741 | ₩12,741 | ₩12,741 | ₩12,741 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,741 | ₩12,741 | ₩12,741 | ₩12,741 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,210 | ₩13,344 | ₩12,808 | ₩12,808 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,049 | ₩13,049 | ₩13,049 | ₩13,049 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,049 | ₩13,049 | ₩13,049 | ₩13,049 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,304 | ₩13,304 | ₩13,304 | ₩13,304 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,304 | ₩13,304 | ₩13,304 | ₩13,304 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,996 | ₩13,304 | ₩12,996 | ₩13,304 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,438 | ₩13,438 | ₩13,411 | ₩13,411 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,546 | ₩13,827 | ₩13,505 | ₩13,505 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,559 | ₩13,747 | ₩13,519 | ₩13,706 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,626 | ₩14,082 | ₩13,613 | ₩14,082 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,572 | ₩14,082 | ₩13,572 | ₩14,082 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,546 | ₩13,841 | ₩13,546 | ₩13,841 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,613 | ₩14,082 | ₩13,613 | ₩14,082 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,546 | ₩13,747 | ₩13,546 | ₩13,747 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩15,021 | ₩15,021 | ₩13,505 | ₩13,948 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,613 | ₩13,680 | ₩13,613 | ₩13,626 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,720 | ₩13,720 | ₩13,720 | ₩13,720 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,546 | ₩13,881 | ₩13,546 | ₩13,720 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,988 | ₩14,109 | ₩13,546 | ₩13,988 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,572 | ₩13,814 | ₩13,572 | ₩13,814 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩14,015 | ₩14,015 | ₩13,747 | ₩13,894 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,042 | ₩14,149 | ₩13,747 | ₩13,948 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,055 | ₩14,337 | ₩13,934 | ₩13,988 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,082 | ₩14,082 | ₩13,908 | ₩14,055 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,881 | ₩14,176 | ₩13,814 | ₩14,176 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,814 | ₩14,283 | ₩13,680 | ₩14,256 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,760 | ₩14,726 | ₩13,760 | ₩14,645 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,122 | ₩14,820 | ₩14,122 | ₩14,820 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,747 | ₩15,182 | ₩13,680 | ₩14,645 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,760 | ₩15,772 | ₩13,760 | ₩14,753 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,141 | ₩16,080 | ₩14,739 | ₩14,739 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,216 | ₩14,766 | ₩14,203 | ₩14,766 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,377 | ₩14,900 | ₩13,934 | ₩14,900 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,421 | ₩17,435 | ₩14,699 | ₩15,061 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,442 | ₩16,442 | ₩16,442 | ₩16,442 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,228 | ₩16,523 | ₩16,027 | ₩16,442 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,161 | ₩16,161 | ₩16,161 | ₩16,161 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,161 | ₩16,161 | ₩15,758 | ₩16,161 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,027 | ₩16,375 | ₩15,825 | ₩16,161 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,893 | ₩16,442 | ₩15,812 | ₩16,281 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,396 | ₩16,724 | ₩15,396 | ₩16,724 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,818 | ₩16,818 | ₩15,960 | ₩16,241 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,107 | ₩16,107 | ₩15,651 | ₩16,107 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,155 | ₩16,067 | ₩15,155 | ₩16,067 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,423 | ₩16,429 | ₩15,289 | ₩16,040 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,456 | ₩16,456 | ₩15,356 | ₩16,362 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,234 | ₩17,234 | ₩15,785 | ₩16,711 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,630 | ₩17,435 | ₩15,504 | ₩16,670 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,499 | ₩17,837 | ₩11,976 | ₩16,630 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,134 | ₩16,348 | ₩16,053 | ₩16,348 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,948 | ₩14,753 | ₩13,948 | ₩14,753 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,088 | ₩15,423 | ₩13,988 | ₩14,913 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,618 | ₩15,101 | ₩14,618 | ₩15,101 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,747 | ₩14,109 | ₩13,264 | ₩14,109 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,927 | ₩14,927 | ₩13,411 | ₩14,189 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩14,015 | ₩14,015 | ₩13,411 | ₩13,881 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩14,015 | ₩14,015 | ₩13,438 | ₩13,438 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,747 | ₩13,747 | ₩12,875 | ₩13,546 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,934 | ₩14,203 | ₩12,875 | ₩13,881 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,532 | ₩14,323 | ₩13,411 | ₩14,283 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩14,015 | ₩14,417 | ₩13,653 | ₩14,176 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,110 | ₩14,753 | ₩11,131 | ₩14,618 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,070 | ₩12,486 | ₩11,453 | ₩12,070 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,400 | ₩12,137 | ₩11,400 | ₩12,030 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,790 | ₩11,923 | ₩9,790 | ₩11,601 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,131 | ₩11,131 | ₩10,796 | ₩10,796 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,246 | ₩10,783 | ₩10,246 | ₩10,783 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,662 | ₩10,662 | ₩10,662 | ₩10,662 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,541 | ₩10,662 | ₩10,501 | ₩10,662 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,018 | ₩10,649 | ₩10,018 | ₩10,501 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,951 | ₩10,246 | ₩9,924 | ₩10,152 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,321 | ₩10,219 | ₩9,321 | ₩10,139 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,187 | ₩9,348 | ₩8,986 | ₩9,348 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,133 | ₩9,334 | ₩9,133 | ₩9,334 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,717 | ₩9,737 | ₩8,717 | ₩9,576 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,790 | ₩9,817 | ₩9,509 | ₩9,509 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,951 | ₩10,327 | ₩9,750 | ₩9,750 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,769 | ₩11,373 | ₩10,126 | ₩10,407 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,371 | ₩13,371 | ₩11,802 | ₩11,882 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,216 | ₩15,624 | ₩12,862 | ₩13,291 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,195 | ₩15,893 | ₩12,741 | ₩14,726 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,044 | ₩21,110 | ₩13,599 | ₩16,094 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩19,017 | ₩21,297 | ₩18,199 | ₩20,573 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,849 | ₩19,849 | ₩19,447 | ₩19,607 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,324 | ₩21,324 | ₩19,353 | ₩19,849 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,788 | ₩22,531 | ₩20,788 | ₩21,847 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,619 | ₩24,141 | ₩21,458 | ₩22,759 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,525 | ₩23,202 | ₩20,117 | ₩23,188 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,141 | ₩24,141 | ₩21,726 | ₩23,658 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,135 | ₩24,141 | ₩22,866 | ₩23,939 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,853 | ₩23,135 | ₩22,773 | ₩23,135 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,054 | ₩23,068 | ₩22,773 | ₩22,773 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,470 | ₩23,470 | ₩21,928 | ₩22,853 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,665 | ₩23,001 | ₩22,464 | ₩23,001 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,470 | ₩23,470 | ₩22,142 | ₩23,108 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,807 | ₩23,336 | ₩21,807 | ₩23,336 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,188 | ₩23,188 | ₩23,188 | ₩23,188 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,275 | ₩24,275 | ₩21,861 | ₩22,102 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,726 | ₩23,349 | ₩21,123 | ₩22,142 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,966 | ₩24,918 | ₩22,129 | ₩23,054 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,422 | ₩24,422 | ₩23,899 | ₩24,409 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,799 | ₩25,240 | ₩22,799 | ₩25,240 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,893 | ₩24,556 | ₩22,893 | ₩24,556 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,073 | ₩25,106 | ₩23,738 | ₩24,556 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,610 | ₩25,415 | ₩24,529 | ₩24,717 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,690 | ₩24,704 | ₩24,677 | ₩24,677 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,811 | ₩25,468 | ₩24,127 | ₩24,690 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,367 | ₩26,367 | ₩23,564 | ₩24,811 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,893 | ₩24,838 | ₩22,893 | ₩24,395 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,482 | ₩26,809 | ₩24,060 | ₩24,892 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,330 | ₩25,482 | ₩22,129 | ₩24,476 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,732 | ₩24,127 | ₩22,732 | ₩24,127 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,363 | ₩24,141 | ₩22,451 | ₩23,819 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,291 | ₩21,794 | ₩20,291 | ₩21,794 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,640 | ₩20,922 | ₩19,514 | ₩20,345 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,648 | ₩20,627 | ₩19,259 | ₩20,627 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,627 | ₩20,855 | ₩19,447 | ₩20,855 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,458 | ₩21,458 | ₩20,667 | ₩20,667 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,774 | ₩21,445 | ₩19,809 | ₩20,721 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩21,002 | ₩21,002 | ₩19,648 | ₩20,399 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,975 | ₩22,209 | ₩19,447 | ₩19,688 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,673 | ₩22,773 | ₩21,619 | ₩22,196 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,136 | ₩22,933 | ₩21,136 | ₩22,933 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,447 | ₩21,820 | ₩19,447 | ₩21,726 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,141 | ₩24,141 | ₩19,581 | ₩22,330 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,625 | ₩24,141 | ₩21,525 | ₩22,746 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,339 | ₩22,665 | ₩19,084 | ₩21,794 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,090 | ₩20,090 | ₩19,151 | ₩19,768 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,211 | ₩20,654 | ₩19,044 | ₩19,447 | -3.78% | 1.1만 |
|---|