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 | ₩2,076 | ₩2,076 | -6.63% | 4.9천 |
| 2026.10.08 | ₩2,116 | ₩2,116 | ₩2,009 | ₩2,076 | -1.90% | 1.3만 |
| 2026.10.07 | ₩2,143 | ₩2,156 | ₩2,103 | ₩2,116 | -1.25% | 1만 |
| 2026.10.06 | ₩2,223 | ₩2,223 | ₩2,009 | ₩2,170 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,237 | ₩2,263 | ₩2,196 | ₩2,196 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,290 | ₩2,290 | ₩2,237 | ₩2,263 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,317 | ₩2,317 | ₩2,196 | ₩2,237 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,344 | ₩2,344 | ₩2,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,277 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,451 | ₩2,478 | ₩2,290 | ₩2,290 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,531 | ₩2,545 | ₩2,451 | ₩2,478 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,545 | ₩2,665 | ₩2,505 | ₩2,505 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,585 | ₩2,585 | ₩2,531 | ₩2,545 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,478 | ₩2,679 | ₩2,478 | ₩2,598 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,558 | ₩2,571 | ₩2,478 | ₩2,478 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,625 | ₩2,665 | ₩2,531 | ₩2,571 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,665 | ₩2,679 | ₩2,571 | ₩2,598 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,598 | ₩2,692 | ₩2,558 | ₩2,652 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,665 | ₩2,665 | ₩2,558 | ₩2,665 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,612 | ₩2,679 | ₩2,598 | ₩2,612 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,571 | ₩2,679 | ₩2,545 | ₩2,625 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,558 | ₩2,652 | ₩2,558 | ₩2,612 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,545 | ₩2,719 | ₩2,545 | ₩2,652 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,692 | ₩2,692 | ₩2,571 | ₩2,612 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,585 | ₩2,692 | ₩2,585 | ₩2,625 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,545 | ₩2,652 | ₩2,491 | ₩2,638 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,679 | ₩2,799 | ₩2,505 | ₩2,545 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,638 | ₩2,772 | ₩2,638 | ₩2,692 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,679 | ₩2,826 | ₩2,652 | ₩2,692 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,799 | ₩2,880 | ₩2,451 | ₩2,638 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,585 | ₩2,906 | ₩2,571 | ₩2,799 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,692 | ₩2,786 | ₩2,585 | ₩2,585 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,679 | ₩2,786 | ₩2,652 | ₩2,732 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,813 | ₩2,946 | ₩2,612 | ₩2,612 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,853 | ₩2,906 | ₩2,772 | ₩2,866 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,826 | ₩3,013 | ₩2,772 | ₩2,772 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,719 | ₩2,946 | ₩2,719 | ₩2,880 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,853 | ₩2,853 | ₩2,545 | ₩2,786 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,987 | ₩3,107 | ₩2,759 | ₩2,839 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,920 | ₩3,121 | ₩2,866 | ₩3,054 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,866 | ₩2,906 | ₩2,625 | ₩2,906 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,040 | ₩3,040 | ₩2,679 | ₩2,799 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,893 | ₩3,603 | ₩2,853 | ₩3,107 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,505 | ₩2,826 | ₩2,505 | ₩2,692 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,505 | ₩2,585 | ₩2,438 | ₩2,505 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,625 | ₩2,679 | ₩2,438 | ₩2,558 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,598 | ₩2,732 | ₩2,571 | ₩2,625 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,638 | ₩3,013 | ₩2,558 | ₩2,746 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,571 | ₩2,692 | ₩2,571 | ₩2,598 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,638 | ₩3,348 | ₩2,531 | ₩2,625 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,880 | ₩2,920 | ₩2,625 | ₩2,625 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,866 | ₩2,987 | ₩2,813 | ₩2,826 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,107 | ₩3,161 | ₩2,746 | ₩2,946 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,080 | ₩3,496 | ₩2,946 | ₩3,094 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,946 | ₩3,040 | ₩2,705 | ₩2,973 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,571 | ₩4,835 | ₩2,478 | ₩3,080 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,518 | ₩2,585 | ₩2,411 | ₩2,518 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,290 | ₩3,388 | ₩2,223 | ₩2,692 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,250 | ₩2,571 | ₩2,183 | ₩2,304 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,330 | ₩2,451 | ₩2,076 | ₩2,076 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,518 | ₩2,692 | ₩2,438 | ₩2,531 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,853 | ₩2,853 | ₩2,612 | ₩2,638 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,853 | ₩2,853 | ₩2,585 | ₩2,853 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,893 | ₩3,214 | ₩2,813 | ₩2,906 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩3,000 | ₩3,080 | ₩2,732 | ₩2,946 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,161 | ₩3,241 | ₩2,946 | ₩2,960 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,214 | ₩3,214 | ₩2,960 | ₩3,214 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,509 | ₩3,911 | ₩2,960 | ₩3,321 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,719 | ₩3,348 | ₩2,719 | ₩2,746 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,469 | ₩3,630 | ₩2,960 | ₩3,121 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,688 | ₩4,688 | ₩3,656 | ₩3,924 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,884 | ₩8,478 | ₩4,781 | ₩6,429 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩10,982 | ₩11,531 | ₩1,996 | ₩2,478 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,714 | ₩10,728 | ₩10,714 | ₩10,728 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,326 | ₩10,714 | ₩9,911 | ₩10,393 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,652 | ₩11,799 | ₩8,545 | ₩10,045 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,518 | ₩12,054 | ₩11,317 | ₩11,545 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,947 | ₩11,947 | ₩11,947 | ₩11,947 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,464 | ₩12,482 | ₩11,451 | ₩12,482 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,014 | ₩12,054 | ₩11,558 | ₩12,054 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,482 | ₩12,482 | ₩12,482 | ₩12,482 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,732 | ₩12,509 | ₩11,732 | ₩12,509 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,188 | ₩12,831 | ₩11,665 | ₩12,563 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,188 | ₩12,723 | ₩12,188 | ₩12,723 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,866 | ₩12,978 | ₩11,866 | ₩12,978 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,509 | ₩12,549 | ₩12,121 | ₩12,496 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,585 | ₩12,523 | ₩11,585 | ₩12,509 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,773 | ₩11,786 | ₩11,317 | ₩11,545 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,518 | ₩11,920 | ₩11,518 | ₩11,920 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,652 | ₩11,880 | ₩11,652 | ₩11,719 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,866 | ₩11,866 | ₩11,866 | ₩11,866 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,799 | ₩11,799 | ₩11,799 | ₩11,799 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,786 | ₩11,799 | ₩11,531 | ₩11,799 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,840 | ₩11,840 | ₩11,840 | ₩11,840 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,933 | ₩11,933 | ₩11,933 | ₩11,933 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,719 | ₩12,040 | ₩11,665 | ₩11,933 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,706 | ₩12,161 | ₩11,706 | ₩12,161 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,545 | ₩12,429 | ₩11,545 | ₩12,429 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,429 | ₩12,429 | ₩12,429 | ₩12,429 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,880 | ₩12,429 | ₩11,719 | ₩12,429 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,719 | ₩12,496 | ₩11,719 | ₩12,496 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,161 | ₩12,442 | ₩11,933 | ₩12,442 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,255 | ₩12,255 | ₩11,987 | ₩12,121 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,348 | ₩12,523 | ₩12,348 | ₩12,456 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,018 | ₩13,018 | ₩12,268 | ₩12,563 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,125 | ₩14,398 | ₩12,857 | ₩13,447 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,540 | ₩13,795 | ₩13,125 | ₩13,393 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,750 | ₩16,072 | ₩13,326 | ₩13,835 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,496 | ₩14,063 | ₩12,496 | ₩12,790 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,389 | ₩12,549 | ₩12,389 | ₩12,389 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,723 | ₩12,723 | ₩12,723 | ₩12,723 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,723 | ₩12,723 | ₩12,723 | ₩12,723 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,723 | ₩12,723 | ₩12,723 | ₩12,723 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,192 | ₩13,326 | ₩12,790 | ₩12,790 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,031 | ₩13,031 | ₩13,031 | ₩13,031 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,031 | ₩13,031 | ₩13,031 | ₩13,031 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,978 | ₩13,286 | ₩12,978 | ₩13,286 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,393 | ₩13,393 | ₩13,393 | ₩13,393 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,393 | ₩13,393 | ₩13,393 | ₩13,393 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,420 | ₩13,420 | ₩13,393 | ₩13,393 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,527 | ₩13,808 | ₩13,487 | ₩13,487 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,540 | ₩13,728 | ₩13,500 | ₩13,688 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,607 | ₩14,063 | ₩13,594 | ₩14,063 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,063 | ₩14,063 | ₩14,063 | ₩14,063 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,554 | ₩14,063 | ₩13,554 | ₩14,063 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,527 | ₩13,822 | ₩13,527 | ₩13,822 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,594 | ₩14,063 | ₩13,594 | ₩14,063 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,076 | ₩14,076 | ₩14,076 | ₩14,076 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,076 | ₩14,076 | ₩14,076 | ₩14,076 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,076 | ₩14,076 | ₩14,076 | ₩14,076 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,527 | ₩13,728 | ₩13,527 | ₩13,728 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩15,000 | ₩15,000 | ₩13,487 | ₩13,929 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,594 | ₩13,661 | ₩13,594 | ₩13,607 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,701 | ₩13,701 | ₩13,701 | ₩13,701 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,527 | ₩13,862 | ₩13,527 | ₩13,701 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,969 | ₩13,969 | ₩13,969 | ₩13,969 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,969 | ₩13,969 | ₩13,969 | ₩13,969 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,969 | ₩14,090 | ₩13,527 | ₩13,969 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,969 | ₩13,969 | ₩13,969 | ₩13,969 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,554 | ₩13,795 | ₩13,554 | ₩13,795 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩13,996 | ₩13,996 | ₩13,728 | ₩13,875 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,023 | ₩14,130 | ₩13,728 | ₩13,929 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,036 | ₩14,317 | ₩13,915 | ₩13,969 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,063 | ₩14,063 | ₩13,889 | ₩14,036 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,862 | ₩14,157 | ₩13,795 | ₩14,157 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,795 | ₩14,264 | ₩13,661 | ₩14,237 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,741 | ₩14,706 | ₩13,741 | ₩14,625 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,103 | ₩14,799 | ₩14,103 | ₩14,799 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,728 | ₩15,161 | ₩13,661 | ₩14,625 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,741 | ₩15,750 | ₩13,741 | ₩14,732 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,121 | ₩16,058 | ₩14,719 | ₩14,719 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,197 | ₩14,746 | ₩14,183 | ₩14,746 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,357 | ₩14,880 | ₩13,915 | ₩14,880 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,398 | ₩17,411 | ₩14,679 | ₩15,040 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,420 | ₩16,420 | ₩16,420 | ₩16,420 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,206 | ₩16,500 | ₩16,005 | ₩16,420 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,139 | ₩16,139 | ₩16,139 | ₩16,139 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,139 | ₩16,139 | ₩15,737 | ₩16,139 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,005 | ₩16,353 | ₩15,804 | ₩16,139 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,871 | ₩16,420 | ₩15,790 | ₩16,259 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,375 | ₩16,701 | ₩15,375 | ₩16,701 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,795 | ₩16,795 | ₩15,938 | ₩16,219 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,085 | ₩16,085 | ₩15,630 | ₩16,085 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,134 | ₩16,045 | ₩15,134 | ₩16,045 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,402 | ₩16,407 | ₩15,268 | ₩16,018 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,433 | ₩16,433 | ₩15,335 | ₩16,340 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,210 | ₩17,210 | ₩15,764 | ₩16,688 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,607 | ₩17,411 | ₩15,482 | ₩16,648 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,482 | ₩17,813 | ₩11,960 | ₩16,607 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,112 | ₩16,326 | ₩16,032 | ₩16,326 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,929 | ₩14,732 | ₩13,929 | ₩14,732 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,067 | ₩15,402 | ₩13,969 | ₩14,893 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,598 | ₩15,081 | ₩14,598 | ₩15,081 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,728 | ₩14,090 | ₩13,246 | ₩14,090 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,907 | ₩14,907 | ₩13,393 | ₩14,170 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩13,996 | ₩13,996 | ₩13,393 | ₩13,862 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩13,996 | ₩13,996 | ₩13,420 | ₩13,420 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,728 | ₩13,728 | ₩12,857 | ₩13,527 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,915 | ₩14,183 | ₩12,857 | ₩13,862 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,514 | ₩14,304 | ₩13,393 | ₩14,264 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩13,996 | ₩14,398 | ₩13,634 | ₩14,157 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,094 | ₩14,732 | ₩11,116 | ₩14,598 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,054 | ₩12,469 | ₩11,438 | ₩12,054 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,384 | ₩12,121 | ₩11,384 | ₩12,014 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,777 | ₩11,906 | ₩9,777 | ₩11,585 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,116 | ₩11,116 | ₩10,781 | ₩10,781 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,232 | ₩10,768 | ₩10,232 | ₩10,768 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,648 | ₩10,648 | ₩10,648 | ₩10,648 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,527 | ₩10,648 | ₩10,487 | ₩10,648 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,005 | ₩10,634 | ₩10,005 | ₩10,487 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,938 | ₩10,232 | ₩9,911 | ₩10,139 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,308 | ₩10,206 | ₩9,308 | ₩10,125 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,174 | ₩9,335 | ₩8,973 | ₩9,335 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,121 | ₩9,322 | ₩9,121 | ₩9,322 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,706 | ₩9,723 | ₩8,706 | ₩9,563 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,777 | ₩9,804 | ₩9,496 | ₩9,496 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,938 | ₩10,313 | ₩9,737 | ₩9,737 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,755 | ₩11,357 | ₩10,112 | ₩10,393 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,353 | ₩13,353 | ₩11,786 | ₩11,866 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,197 | ₩15,603 | ₩12,844 | ₩13,273 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,174 | ₩15,871 | ₩12,723 | ₩14,706 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,018 | ₩21,081 | ₩13,581 | ₩16,072 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩18,991 | ₩21,268 | ₩18,174 | ₩20,545 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,822 | ₩19,822 | ₩19,420 | ₩19,581 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,295 | ₩21,295 | ₩19,326 | ₩19,822 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,759 | ₩22,500 | ₩20,759 | ₩21,817 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,590 | ₩24,108 | ₩21,429 | ₩22,728 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,496 | ₩23,170 | ₩20,090 | ₩23,157 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,108 | ₩24,108 | ₩21,697 | ₩23,625 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,103 | ₩24,108 | ₩22,835 | ₩23,907 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,822 | ₩23,103 | ₩22,741 | ₩23,103 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,023 | ₩23,036 | ₩22,741 | ₩22,741 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,438 | ₩23,438 | ₩21,898 | ₩22,822 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,634 | ₩22,969 | ₩22,433 | ₩22,969 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,438 | ₩23,438 | ₩22,112 | ₩23,076 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,777 | ₩23,304 | ₩21,777 | ₩23,304 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,242 | ₩24,242 | ₩21,831 | ₩22,072 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,697 | ₩23,317 | ₩21,094 | ₩22,112 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,933 | ₩24,884 | ₩22,099 | ₩23,023 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,389 | ₩24,389 | ₩23,867 | ₩24,375 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,768 | ₩25,206 | ₩22,768 | ₩25,206 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,862 | ₩24,523 | ₩22,862 | ₩24,523 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,041 | ₩25,072 | ₩23,706 | ₩24,523 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,576 | ₩25,380 | ₩24,496 | ₩24,683 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,657 | ₩24,670 | ₩24,643 | ₩24,643 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,777 | ₩25,433 | ₩24,094 | ₩24,657 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,331 | ₩26,331 | ₩23,532 | ₩24,777 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,862 | ₩24,804 | ₩22,862 | ₩24,362 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,447 | ₩26,773 | ₩24,027 | ₩24,858 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,300 | ₩25,447 | ₩22,099 | ₩24,442 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,701 | ₩24,094 | ₩22,701 | ₩24,094 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,331 | ₩24,108 | ₩22,420 | ₩23,786 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,264 | ₩21,764 | ₩20,264 | ₩21,764 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,612 | ₩20,893 | ₩19,487 | ₩20,317 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,621 | ₩20,599 | ₩19,232 | ₩20,599 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,599 | ₩20,826 | ₩19,420 | ₩20,826 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,429 | ₩21,429 | ₩20,639 | ₩20,639 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,746 | ₩21,416 | ₩19,782 | ₩20,692 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩20,974 | ₩20,974 | ₩19,621 | ₩20,371 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,947 | ₩22,179 | ₩19,420 | ₩19,661 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,643 | ₩22,741 | ₩21,590 | ₩22,166 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,108 | ₩22,902 | ₩21,108 | ₩22,902 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,420 | ₩21,791 | ₩19,420 | ₩21,697 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,108 | ₩24,108 | ₩19,554 | ₩22,300 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,594 | ₩24,108 | ₩21,496 | ₩22,715 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,313 | ₩22,634 | ₩19,058 | ₩21,764 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,063 | ₩20,063 | ₩19,125 | ₩19,741 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,183 | ₩20,625 | ₩19,018 | ₩19,420 | -3.78% | 1.1만 |
|---|