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 | ₩2,227 | ₩2,227 | ₩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 | ₩2,160 | ₩2,106 | ₩2,119 | -1.25% | 1만 |
| 2026.10.06 | ₩2,227 | ₩2,227 | ₩2,012 | ₩2,173 | -2.41% | 2.2만 |
| 2026.10.05 | ₩2,240 | ₩2,267 | ₩2,200 | ₩2,200 | -1.80% | 1.5만 |
| 2026.10.02 | ₩2,294 | ₩2,294 | ₩2,240 | ₩2,267 | -1.17% | 3.1천 |
| 2026.10.01 | ₩2,321 | ₩2,321 | ₩2,200 | ₩2,240 | -3.47% | 5.6천 |
| 2026.09.30 | ₩2,348 | ₩2,348 | ₩2,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| -2.86% |
| 1.4만 |
| 2026.09.29 | ₩2,455 | ₩2,482 | ₩2,294 | ₩2,294 | -6.56% | 2.1만 |
|---|
| 2026.09.28 | ₩2,535 | ₩2,549 | ₩2,455 | ₩2,482 | -2.12% | 1.7만 |
|---|
| 2026.09.25 | ₩2,549 | ₩2,669 | ₩2,509 | ₩2,509 | -1.58% | 2.4만 |
|---|
| 2026.09.24 | ₩2,589 | ₩2,589 | ₩2,535 | ₩2,549 | -1.55% | 9.1천 |
|---|
| 2026.09.23 | ₩2,482 | ₩2,683 | ₩2,482 | ₩2,602 | +4.86% | 4.8만 |
|---|
| 2026.09.22 | ₩2,562 | ₩2,576 | ₩2,482 | ₩2,482 | -3.14% | 2.1만 |
|---|
| 2026.09.21 | ₩2,629 | ₩2,669 | ₩2,535 | ₩2,576 | -2.04% | 2.6만 |
|---|
| 2026.09.18 | ₩2,669 | ₩2,683 | ₩2,576 | ₩2,602 | -2.51% | 2.2만 |
|---|
| 2026.09.17 | ₩2,602 | ₩2,696 | ₩2,562 | ₩2,656 | +2.06% | 2만 |
|---|
| 2026.09.16 | ₩2,669 | ₩2,669 | ₩2,562 | ₩2,669 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,616 | ₩2,683 | ₩2,602 | ₩2,616 | 0.00% | 2.3만 |
|---|
| 2026.09.14 | ₩2,576 | ₩2,683 | ₩2,549 | ₩2,629 | +2.08% | 2.3만 |
|---|
| 2026.09.11 | ₩2,562 | ₩2,656 | ₩2,562 | ₩2,616 | +2.09% | 1.5만 |
|---|
| 2026.09.10 | ₩2,549 | ₩2,723 | ₩2,549 | ₩2,656 | +4.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,696 | ₩2,696 | ₩2,576 | ₩2,616 | -2.99% | 14.7만 |
|---|
| 2026.09.08 | ₩2,589 | ₩2,696 | ₩2,589 | ₩2,629 | +1.55% | 13.7만 |
|---|
| 2026.09.04 | ₩2,549 | ₩2,656 | ₩2,495 | ₩2,643 | +3.68% | 12.6만 |
|---|
| 2026.09.03 | ₩2,683 | ₩2,804 | ₩2,509 | ₩2,549 | -5.00% | 12.1만 |
|---|
| 2026.09.02 | ₩2,643 | ₩2,777 | ₩2,643 | ₩2,696 | +2.03% | 7.8만 |
|---|
| 2026.09.01 | ₩2,683 | ₩2,830 | ₩2,656 | ₩2,696 | +0.50% | 11.4만 |
|---|
| 2026.08.31 | ₩2,804 | ₩2,884 | ₩2,455 | ₩2,643 | -5.74% | 21만 |
|---|
| 2026.08.28 | ₩2,589 | ₩2,911 | ₩2,576 | ₩2,804 | +8.29% | 30.4만 |
|---|
| 2026.08.27 | ₩2,696 | ₩2,790 | ₩2,589 | ₩2,589 | -3.98% | 14.8만 |
|---|
| 2026.08.26 | ₩2,683 | ₩2,790 | ₩2,656 | ₩2,737 | +2.00% | 20.7만 |
|---|
| 2026.08.25 | ₩2,817 | ₩2,951 | ₩2,616 | ₩2,616 | -7.14% | 29.7만 |
|---|
| 2026.08.24 | ₩2,857 | ₩2,911 | ₩2,777 | ₩2,871 | +0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩2,830 | ₩3,018 | ₩2,777 | ₩2,777 | -1.90% | 4.5만 |
|---|
| 2026.08.20 | ₩2,723 | ₩2,951 | ₩2,723 | ₩2,884 | +5.91% | 5.4만 |
|---|
| 2026.08.19 | ₩2,857 | ₩2,857 | ₩2,549 | ₩2,790 | -2.35% | 22.2만 |
|---|
| 2026.08.18 | ₩2,991 | ₩3,112 | ₩2,763 | ₩2,844 | -4.93% | 22.8만 |
|---|
| 2026.08.17 | ₩2,924 | ₩3,126 | ₩2,871 | ₩3,059 | +4.59% | 17.1만 |
|---|
| 2026.08.14 | ₩2,871 | ₩2,911 | ₩2,629 | ₩2,911 | +1.40% | 26.6만 |
|---|
| 2026.08.13 | ₩3,045 | ₩3,045 | ₩2,683 | ₩2,804 | -7.93% | 11만 |
|---|
| 2026.08.12 | ₩2,898 | ₩3,609 | ₩2,857 | ₩3,112 | +7.41% | 151.3만 |
|---|
| 2026.08.11 | ₩2,509 | ₩2,830 | ₩2,509 | ₩2,696 | +7.49% | 33.4만 |
|---|
| 2026.08.10 | ₩2,509 | ₩2,589 | ₩2,441 | ₩2,509 | 0.00% | 9.8만 |
|---|
| 2026.08.07 | ₩2,629 | ₩2,683 | ₩2,441 | ₩2,562 | -2.55% | 22.4만 |
|---|
| 2026.08.06 | ₩2,602 | ₩2,737 | ₩2,576 | ₩2,629 | +1.03% | 26.2만 |
|---|
| 2026.08.05 | ₩2,643 | ₩3,018 | ₩2,562 | ₩2,750 | +4.06% | 69만 |
|---|
| 2026.08.04 | ₩2,576 | ₩2,696 | ₩2,576 | ₩2,602 | +1.04% | 32.9만 |
|---|
| 2026.08.03 | ₩2,643 | ₩3,354 | ₩2,535 | ₩2,629 | -0.51% | 38.1만 |
|---|
| 2026.07.31 | ₩2,884 | ₩2,924 | ₩2,629 | ₩2,629 | -8.84% | 15.4만 |
|---|
| 2026.07.30 | ₩2,871 | ₩2,991 | ₩2,817 | ₩2,830 | -1.40% | 9.1만 |
|---|
| 2026.07.29 | ₩3,112 | ₩3,166 | ₩2,750 | ₩2,951 | -5.17% | 16.7만 |
|---|
| 2026.07.28 | ₩3,085 | ₩3,501 | ₩2,951 | ₩3,099 | +0.43% | 52.7만 |
|---|
| 2026.07.27 | ₩2,951 | ₩3,045 | ₩2,710 | ₩2,978 | +0.91% | 35.5만 |
|---|
| 2026.07.24 | ₩2,576 | ₩4,843 | ₩2,482 | ₩3,085 | +19.79% | 1286만 |
|---|
| 2026.07.23 | ₩2,522 | ₩2,589 | ₩2,415 | ₩2,522 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩2,294 | ₩3,394 | ₩2,227 | ₩2,696 | +17.54% | 176.9만 |
|---|
| 2026.07.21 | ₩2,254 | ₩2,576 | ₩2,187 | ₩2,307 | +2.38% | 107만 |
|---|
| 2026.07.20 | ₩2,334 | ₩2,455 | ₩2,079 | ₩2,079 | -10.92% | 19만 |
|---|
| 2026.07.17 | ₩2,522 | ₩2,696 | ₩2,441 | ₩2,535 | +0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩2,857 | ₩2,857 | ₩2,616 | ₩2,643 | -7.51% | 8.9만 |
|---|
| 2026.07.15 | ₩2,857 | ₩2,857 | ₩2,589 | ₩2,857 | 0.00% | 22.9만 |
|---|
| 2026.07.14 | ₩2,898 | ₩3,219 | ₩2,817 | ₩2,911 | +0.46% | 33.8만 |
|---|
| 2026.07.13 | ₩3,005 | ₩3,085 | ₩2,737 | ₩2,951 | -1.79% | 116.7만 |
|---|
| 2026.07.10 | ₩3,166 | ₩3,246 | ₩2,951 | ₩2,965 | -6.36% | 28.9만 |
|---|
| 2026.07.09 | ₩3,219 | ₩3,219 | ₩2,965 | ₩3,219 | 0.00% | 59.8만 |
|---|
| 2026.07.08 | ₩3,515 | ₩3,917 | ₩2,965 | ₩3,327 | -5.34% | 540.6만 |
|---|
| 2026.07.07 | ₩2,723 | ₩3,354 | ₩2,723 | ₩2,750 | +0.99% | 537.1만 |
|---|
| 2026.07.06 | ₩3,474 | ₩3,635 | ₩2,965 | ₩3,126 | -10.04% | 63.1만 |
|---|
| 2026.07.02 | ₩4,695 | ₩4,695 | ₩3,662 | ₩3,930 | -16.29% | 162.7만 |
|---|
| 2026.07.01 | ₩6,895 | ₩8,491 | ₩4,789 | ₩6,439 | -6.61% | 6543.3만 |
|---|
| 2026.06.30 | ₩11,000 | ₩11,550 | ₩1,999 | ₩2,482 | -77.44% | 743만 |
|---|
| 2026.06.29 | ₩10,732 | ₩10,745 | ₩10,732 | ₩10,745 | +0.13% | 1.7천 |
|---|
| 2026.06.26 | ₩10,343 | ₩10,732 | ₩9,927 | ₩10,410 | +0.65% | 1.6만 |
|---|
| 2026.06.25 | ₩11,671 | ₩11,818 | ₩8,558 | ₩10,061 | -13.79% | 13.2만 |
|---|
| 2026.06.24 | ₩11,536 | ₩12,073 | ₩11,335 | ₩11,563 | +0.23% | 3.7만 |
|---|
| 2026.06.23 | ₩11,966 | ₩11,966 | ₩11,966 | ₩11,966 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩11,483 | ₩12,502 | ₩11,469 | ₩12,502 | +8.88% | 500 |
|---|
| 2026.06.18 | ₩12,033 | ₩12,073 | ₩11,577 | ₩12,073 | +0.33% | 800 |
|---|
| 2026.06.17 | ₩12,502 | ₩12,502 | ₩12,502 | ₩12,502 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩11,751 | ₩12,529 | ₩11,751 | ₩12,529 | +6.62% | 500 |
|---|
| 2026.06.15 | ₩12,207 | ₩12,851 | ₩11,684 | ₩12,583 | +3.08% | 900 |
|---|
| 2026.06.12 | ₩12,207 | ₩12,744 | ₩12,207 | ₩12,744 | +4.40% | 700 |
|---|
| 2026.06.11 | ₩11,885 | ₩12,999 | ₩11,885 | ₩12,999 | +9.37% | 1.1천 |
|---|
| 2026.06.10 | ₩12,529 | ₩12,569 | ₩12,140 | ₩12,516 | -0.11% | 4.6천 |
|---|
| 2026.06.09 | ₩11,604 | ₩12,543 | ₩11,604 | ₩12,529 | +7.98% | 5.5천 |
|---|
| 2026.06.08 | ₩11,791 | ₩11,805 | ₩11,335 | ₩11,563 | -1.93% | 3천 |
|---|
| 2026.06.05 | ₩11,536 | ₩11,939 | ₩11,536 | ₩11,939 | +3.49% | 1.8천 |
|---|
| 2026.06.04 | ₩11,671 | ₩11,899 | ₩11,671 | ₩11,738 | +0.57% | 6.9천 |
|---|
| 2026.06.03 | ₩11,885 | ₩11,885 | ₩11,885 | ₩11,885 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩11,818 | ₩11,818 | ₩11,818 | ₩11,818 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩11,805 | ₩11,818 | ₩11,550 | ₩11,818 | +0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩11,858 | ₩11,858 | ₩11,858 | ₩11,858 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩11,952 | ₩11,952 | ₩11,952 | ₩11,952 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,738 | ₩12,060 | ₩11,684 | ₩11,952 | +1.83% | 900 |
|---|
| 2026.05.26 | ₩11,724 | ₩12,180 | ₩11,724 | ₩12,180 | +3.89% | 800 |
|---|
| 2026.05.22 | ₩11,563 | ₩12,449 | ₩11,563 | ₩12,449 | +7.66% | 700 |
|---|
| 2026.05.21 | ₩12,449 | ₩12,449 | ₩12,449 | ₩12,449 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,899 | ₩12,449 | ₩11,738 | ₩12,449 | +4.62% | 1.7천 |
|---|
| 2026.05.19 | ₩11,738 | ₩12,516 | ₩11,738 | ₩12,516 | +6.63% | 400 |
|---|
| 2026.05.18 | ₩12,180 | ₩12,462 | ₩11,952 | ₩12,462 | +2.31% | 700 |
|---|
| 2026.05.15 | ₩12,274 | ₩12,274 | ₩12,006 | ₩12,140 | -1.09% | 3.7천 |
|---|
| 2026.05.14 | ₩12,368 | ₩12,543 | ₩12,368 | ₩12,475 | +0.87% | 3.9천 |
|---|
| 2026.05.13 | ₩13,039 | ₩13,039 | ₩12,288 | ₩12,583 | -3.50% | 1.3만 |
|---|
| 2026.05.12 | ₩13,146 | ₩14,421 | ₩12,878 | ₩13,468 | +2.45% | 5.3만 |
|---|
| 2026.05.11 | ₩13,562 | ₩13,817 | ₩13,146 | ₩13,415 | -1.09% | 7.8천 |
|---|
| 2026.05.08 | ₩15,775 | ₩16,097 | ₩13,347 | ₩13,857 | -12.16% | 3.6만 |
|---|
| 2026.05.07 | ₩12,516 | ₩14,085 | ₩12,516 | ₩12,811 | +2.36% | 1.1만 |
|---|
| 2026.05.06 | ₩12,408 | ₩12,569 | ₩12,408 | ₩12,408 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩13,213 | ₩13,347 | ₩12,811 | ₩12,811 | -3.05% | 3.6천 |
|---|
| 2026.04.29 | ₩13,052 | ₩13,052 | ₩13,052 | ₩13,052 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,052 | ₩13,052 | ₩13,052 | ₩13,052 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,307 | ₩13,307 | ₩13,307 | ₩13,307 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,307 | ₩13,307 | ₩13,307 | ₩13,307 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩12,999 | ₩13,307 | ₩12,999 | ₩13,307 | +2.37% | 300 |
|---|
| 2026.04.22 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,441 | ₩13,441 | ₩13,415 | ₩13,415 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩13,549 | ₩13,830 | ₩13,508 | ₩13,508 | -0.30% | 2.3천 |
|---|
| 2026.04.16 | ₩13,562 | ₩13,750 | ₩13,522 | ₩13,710 | +1.09% | 1.1천 |
|---|
| 2026.04.15 | ₩13,629 | ₩14,085 | ₩13,616 | ₩14,085 | +3.35% | 500 |
|---|
| 2026.04.14 | ₩14,085 | ₩14,085 | ₩14,085 | ₩14,085 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,575 | ₩14,085 | ₩13,575 | ₩14,085 | +3.75% | 400 |
|---|
| 2026.04.10 | ₩13,549 | ₩13,844 | ₩13,549 | ₩13,844 | +2.18% | 400 |
|---|
| 2026.04.09 | ₩13,616 | ₩14,085 | ₩13,616 | ₩14,085 | +3.45% | 500 |
|---|
| 2026.04.08 | ₩14,099 | ₩14,099 | ₩14,099 | ₩14,099 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,099 | ₩14,099 | ₩14,099 | ₩14,099 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,099 | ₩14,099 | ₩14,099 | ₩14,099 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,549 | ₩13,750 | ₩13,549 | ₩13,750 | +1.49% | 700 |
|---|
| 2026.03.31 | ₩15,024 | ₩15,024 | ₩13,508 | ₩13,951 | -7.14% | 1.2천 |
|---|
| 2026.03.30 | ₩13,616 | ₩13,683 | ₩13,616 | ₩13,629 | +0.10% | 2천 |
|---|
| 2026.03.27 | ₩13,723 | ₩13,723 | ₩13,723 | ₩13,723 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,549 | ₩13,884 | ₩13,549 | ₩13,723 | +1.29% | 1.4천 |
|---|
| 2026.03.25 | ₩13,991 | ₩13,991 | ₩13,991 | ₩13,991 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,991 | ₩13,991 | ₩13,991 | ₩13,991 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,991 | ₩14,112 | ₩13,549 | ₩13,991 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩13,991 | ₩13,991 | ₩13,991 | ₩13,991 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,575 | ₩13,817 | ₩13,575 | ₩13,817 | +1.78% | 800 |
|---|
| 2026.03.18 | ₩14,018 | ₩14,018 | ₩13,750 | ₩13,897 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩14,045 | ₩14,152 | ₩13,750 | ₩13,951 | -0.67% | 2.1천 |
|---|
| 2026.03.16 | ₩14,058 | ₩14,340 | ₩13,938 | ₩13,991 | -0.48% | 3.2천 |
|---|
| 2026.03.13 | ₩14,085 | ₩14,085 | ₩13,911 | ₩14,058 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩13,884 | ₩14,179 | ₩13,817 | ₩14,179 | +2.13% | 3천 |
|---|
| 2026.03.11 | ₩13,817 | ₩14,286 | ₩13,683 | ₩14,260 | +3.20% | 8.3천 |
|---|
| 2026.03.10 | ₩13,763 | ₩14,729 | ₩13,763 | ₩14,649 | +6.43% | 3.6천 |
|---|
| 2026.03.09 | ₩14,125 | ₩14,823 | ₩14,125 | ₩14,823 | +4.94% | 1.5천 |
|---|
| 2026.03.06 | ₩13,750 | ₩15,185 | ₩13,683 | ₩14,649 | +6.54% | 2.9천 |
|---|
| 2026.03.05 | ₩13,763 | ₩15,775 | ₩13,763 | ₩14,756 | +7.21% | 800 |
|---|
| 2026.03.04 | ₩15,145 | ₩16,084 | ₩14,743 | ₩14,743 | -2.66% | 900 |
|---|
| 2026.03.03 | ₩14,219 | ₩14,769 | ₩14,206 | ₩14,769 | +3.87% | 800 |
|---|
| 2026.03.02 | ₩14,380 | ₩14,904 | ₩13,938 | ₩14,904 | +3.64% | 4.3천 |
|---|
| 2026.02.27 | ₩17,425 | ₩17,439 | ₩14,702 | ₩15,064 | -13.55% | 6.2천 |
|---|
| 2026.02.26 | ₩16,446 | ₩16,446 | ₩16,446 | ₩16,446 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩16,232 | ₩16,527 | ₩16,030 | ₩16,446 | +1.32% | 900 |
|---|
| 2026.02.24 | ₩16,164 | ₩16,164 | ₩16,164 | ₩16,164 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩16,164 | ₩16,164 | ₩15,762 | ₩16,164 | 0.00% | 2.5천 |
|---|
| 2026.02.20 | ₩16,030 | ₩16,379 | ₩15,829 | ₩16,164 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩15,896 | ₩16,446 | ₩15,816 | ₩16,285 | +2.45% | 9.6천 |
|---|
| 2026.02.18 | ₩15,400 | ₩16,728 | ₩15,400 | ₩16,728 | +8.62% | 1.5천 |
|---|
| 2026.02.17 | ₩16,822 | ₩16,822 | ₩15,963 | ₩16,245 | -3.43% | 1.5만 |
|---|
| 2026.02.13 | ₩16,111 | ₩16,111 | ₩15,655 | ₩16,111 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩15,158 | ₩16,071 | ₩15,158 | ₩16,071 | +6.02% | 2.6천 |
|---|
| 2026.02.11 | ₩15,427 | ₩16,433 | ₩15,293 | ₩16,044 | +4.00% | 2.1천 |
|---|
| 2026.02.10 | ₩16,460 | ₩16,460 | ₩15,360 | ₩16,366 | -0.57% | 5.8천 |
|---|
| 2026.02.09 | ₩17,238 | ₩17,238 | ₩15,789 | ₩16,714 | -3.04% | 7.5천 |
|---|
| 2026.02.06 | ₩16,634 | ₩17,439 | ₩15,507 | ₩16,674 | +0.24% | 1.7만 |
|---|
| 2026.02.05 | ₩12,502 | ₩17,841 | ₩11,979 | ₩16,634 | +33.05% | 81.9만 |
|---|
| 2026.02.04 | ₩16,138 | ₩16,352 | ₩16,057 | ₩16,352 | +1.33% | 1천 |
|---|
| 2026.02.03 | ₩13,951 | ₩14,756 | ₩13,951 | ₩14,756 | +5.77% | 2.5천 |
|---|
| 2026.02.02 | ₩15,091 | ₩15,427 | ₩13,991 | ₩14,917 | -1.16% | 1.8천 |
|---|
| 2026.01.30 | ₩14,622 | ₩15,105 | ₩14,622 | ₩15,105 | +3.30% | 5.4천 |
|---|
| 2026.01.29 | ₩13,750 | ₩14,112 | ₩13,267 | ₩14,112 | +2.63% | 1.8천 |
|---|
| 2026.01.28 | ₩14,930 | ₩14,930 | ₩13,415 | ₩14,193 | -4.94% | 3.8천 |
|---|
| 2026.01.27 | ₩14,018 | ₩14,018 | ₩13,415 | ₩13,884 | -0.96% | 900 |
|---|
| 2026.01.26 | ₩14,018 | ₩14,018 | ₩13,441 | ₩13,441 | -4.11% | 1천 |
|---|
| 2026.01.23 | ₩13,750 | ₩13,750 | ₩12,878 | ₩13,549 | -1.46% | 1.2천 |
|---|
| 2026.01.22 | ₩13,938 | ₩14,206 | ₩12,878 | ₩13,884 | -0.38% | 2.4천 |
|---|
| 2026.01.21 | ₩13,535 | ₩14,327 | ₩13,415 | ₩14,286 | +5.55% | 2.6천 |
|---|
| 2026.01.20 | ₩14,018 | ₩14,421 | ₩13,656 | ₩14,179 | +1.15% | 2.7천 |
|---|
| 2026.01.16 | ₩12,113 | ₩14,756 | ₩11,134 | ₩14,622 | +20.71% | 2.6만 |
|---|
| 2026.01.15 | ₩12,073 | ₩12,489 | ₩11,456 | ₩12,073 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩11,402 | ₩12,140 | ₩11,402 | ₩12,033 | +5.53% | 3.9천 |
|---|
| 2026.01.13 | ₩9,793 | ₩11,925 | ₩9,793 | ₩11,604 | +18.49% | 9.2천 |
|---|
| 2026.01.12 | ₩11,134 | ₩11,134 | ₩10,799 | ₩10,799 | -3.01% | 2천 |
|---|
| 2026.01.09 | ₩10,249 | ₩10,785 | ₩10,249 | ₩10,785 | +5.24% | 3.3천 |
|---|
| 2026.01.08 | ₩10,665 | ₩10,665 | ₩10,665 | ₩10,665 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩10,544 | ₩10,665 | ₩10,504 | ₩10,665 | +1.15% | 1.4천 |
|---|
| 2026.01.06 | ₩10,021 | ₩10,651 | ₩10,021 | ₩10,504 | +4.82% | 2.8천 |
|---|
| 2026.01.05 | ₩9,954 | ₩10,249 | ₩9,927 | ₩10,155 | +2.02% | 4.9천 |
|---|
| 2026.01.02 | ₩9,323 | ₩10,222 | ₩9,323 | ₩10,141 | +8.78% | 6.1천 |
|---|
| 2025.12.31 | ₩9,189 | ₩9,350 | ₩8,988 | ₩9,350 | +1.75% | 4천 |
|---|
| 2025.12.30 | ₩9,135 | ₩9,336 | ₩9,135 | ₩9,336 | +2.20% | 1.3천 |
|---|
| 2025.12.29 | ₩8,719 | ₩9,739 | ₩8,719 | ₩9,578 | +9.85% | 3.9천 |
|---|
| 2025.12.26 | ₩9,793 | ₩9,819 | ₩9,511 | ₩9,511 | -2.88% | 6.4천 |
|---|
| 2025.12.24 | ₩9,954 | ₩10,329 | ₩9,752 | ₩9,752 | -2.02% | 8.7천 |
|---|
| 2025.12.23 | ₩10,772 | ₩11,375 | ₩10,128 | ₩10,410 | -3.36% | 8.9천 |
|---|
| 2025.12.22 | ₩13,374 | ₩13,374 | ₩11,805 | ₩11,885 | -11.13% | 1.3만 |
|---|
| 2025.12.19 | ₩14,219 | ₩15,628 | ₩12,865 | ₩13,294 | -6.51% | 3.2만 |
|---|
| 2025.12.18 | ₩15,199 | ₩15,896 | ₩12,744 | ₩14,729 | -3.09% | 4.3만 |
|---|
| 2025.12.17 | ₩19,049 | ₩21,114 | ₩13,602 | ₩16,097 | -15.49% | 8.3만 |
|---|
| 2025.12.16 | ₩19,022 | ₩21,302 | ₩18,203 | ₩20,578 | +8.18% | 7.7천 |
|---|
| 2025.12.15 | ₩19,853 | ₩19,853 | ₩19,451 | ₩19,612 | -1.22% | 2.2천 |
|---|
| 2025.12.12 | ₩21,329 | ₩21,329 | ₩19,357 | ₩19,853 | -6.92% | 2.2만 |
|---|
| 2025.12.11 | ₩20,792 | ₩22,536 | ₩20,792 | ₩21,852 | +5.10% | 1.4만 |
|---|
| 2025.12.10 | ₩21,624 | ₩24,146 | ₩21,463 | ₩22,764 | +5.27% | 1.2만 |
|---|
| 2025.12.09 | ₩21,530 | ₩23,207 | ₩20,122 | ₩23,194 | +7.73% | 3.6만 |
|---|
| 2025.12.08 | ₩24,146 | ₩24,146 | ₩21,731 | ₩23,663 | -2.00% | 6.8천 |
|---|
| 2025.12.05 | ₩23,140 | ₩24,146 | ₩22,872 | ₩23,945 | +3.48% | 1.3만 |
|---|
| 2025.12.04 | ₩22,858 | ₩23,140 | ₩22,778 | ₩23,140 | +1.23% | 600 |
|---|
| 2025.12.03 | ₩23,060 | ₩23,073 | ₩22,778 | ₩22,778 | -1.22% | 2.9천 |
|---|
| 2025.12.02 | ₩23,475 | ₩23,475 | ₩21,933 | ₩22,858 | -2.63% | 5.5천 |
|---|
| 2025.12.01 | ₩22,671 | ₩23,006 | ₩22,469 | ₩23,006 | +1.48% | 900 |
|---|
| 2025.11.28 | ₩23,475 | ₩23,475 | ₩22,147 | ₩23,113 | -1.54% | 1.3천 |
|---|
| 2025.11.26 | ₩21,812 | ₩23,341 | ₩21,812 | ₩23,341 | +7.01% | 2천 |
|---|
| 2025.11.25 | ₩23,194 | ₩23,194 | ₩23,194 | ₩23,194 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩24,280 | ₩24,280 | ₩21,866 | ₩22,107 | -8.95% | 3.1천 |
|---|
| 2025.11.21 | ₩21,731 | ₩23,355 | ₩21,128 | ₩22,147 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩23,972 | ₩24,924 | ₩22,134 | ₩23,060 | -3.81% | 2.7만 |
|---|
| 2025.11.19 | ₩24,428 | ₩24,428 | ₩23,905 | ₩24,414 | -0.05% | 1천 |
|---|
| 2025.11.18 | ₩22,805 | ₩25,246 | ₩22,805 | ₩25,246 | +10.71% | 1.4천 |
|---|
| 2025.11.17 | ₩22,899 | ₩24,562 | ₩22,899 | ₩24,562 | +7.26% | 400 |
|---|
| 2025.11.14 | ₩24,079 | ₩25,112 | ₩23,744 | ₩24,562 | +2.01% | 6.5천 |
|---|
| 2025.11.13 | ₩24,616 | ₩25,420 | ₩24,535 | ₩24,723 | +0.44% | 4천 |
|---|
| 2025.11.12 | ₩24,696 | ₩24,710 | ₩24,683 | ₩24,683 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩24,817 | ₩25,474 | ₩24,133 | ₩24,696 | -0.49% | 3.8천 |
|---|
| 2025.11.10 | ₩26,373 | ₩26,373 | ₩23,569 | ₩24,817 | -5.90% | 1.1만 |
|---|
| 2025.11.07 | ₩22,899 | ₩24,844 | ₩22,899 | ₩24,401 | +6.56% | 1.3천 |
|---|
| 2025.11.06 | ₩25,488 | ₩26,816 | ₩24,066 | ₩24,897 | -2.32% | 6.9천 |
|---|
| 2025.11.05 | ₩22,335 | ₩25,488 | ₩22,134 | ₩24,481 | +9.61% | 8.3천 |
|---|
| 2025.11.04 | ₩22,738 | ₩24,133 | ₩22,738 | ₩24,133 | +6.14% | 3.7천 |
|---|
| 2025.11.03 | ₩23,368 | ₩24,146 | ₩22,456 | ₩23,824 | +1.95% | 2.8만 |
|---|
| 2025.10.31 | ₩20,296 | ₩21,799 | ₩20,296 | ₩21,799 | +7.40% | 8.8천 |
|---|
| 2025.10.30 | ₩20,645 | ₩20,927 | ₩19,518 | ₩20,350 | -1.43% | 9.3천 |
|---|
| 2025.10.29 | ₩19,652 | ₩20,632 | ₩19,263 | ₩20,632 | +4.98% | 2.1만 |
|---|
| 2025.10.28 | ₩20,632 | ₩20,860 | ₩19,451 | ₩20,860 | +1.11% | 1.3만 |
|---|
| 2025.10.27 | ₩21,463 | ₩21,463 | ₩20,672 | ₩20,672 | -3.69% | 800 |
|---|
| 2025.10.24 | ₩20,779 | ₩21,450 | ₩19,813 | ₩20,725 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩21,007 | ₩21,007 | ₩19,652 | ₩20,403 | -2.87% | 1.9만 |
|---|
| 2025.10.22 | ₩20,980 | ₩22,214 | ₩19,451 | ₩19,692 | -6.14% | 1.5만 |
|---|
| 2025.10.21 | ₩21,678 | ₩22,778 | ₩21,624 | ₩22,201 | +2.41% | 4.1천 |
|---|
| 2025.10.20 | ₩21,141 | ₩22,939 | ₩21,141 | ₩22,939 | +8.50% | 2.1만 |
|---|
| 2025.10.17 | ₩19,451 | ₩21,825 | ₩19,451 | ₩21,731 | +11.72% | 9.9천 |
|---|
| 2025.10.16 | ₩24,146 | ₩24,146 | ₩19,585 | ₩22,335 | -7.50% | 2만 |
|---|
| 2025.10.15 | ₩22,630 | ₩24,146 | ₩21,530 | ₩22,751 | +0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩19,344 | ₩22,671 | ₩19,089 | ₩21,799 | +12.69% | 2.8만 |
|---|
| 2025.10.13 | ₩20,095 | ₩20,095 | ₩19,156 | ₩19,773 | -1.60% | 1.5만 |
|---|
| 2025.10.10 | ₩20,216 | ₩20,658 | ₩19,049 | ₩19,451 | -3.78% | 1.1만 |
|---|