시장 데이터를 불러오는 중
전체 종목
TXO Partners, L.P. Common Units Representing Limited Partner Interests 과거 주가
TXO Partners, L.P. Common Units Representing Limited Partner Interests · TXO · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TXO Partners, L.P. Common Units Representing Limited Partner Interests · TXO · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,184 | ₩19,345 | ₩19,050 | ₩19,158 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,158 | ₩19,426 | ₩19,050 | ₩19,238 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,661 | ₩18,956 | ₩18,447 | ₩18,688 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,621 | ₩18,876 | ₩18,500 | ₩18,728 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,420 | ₩18,983 | ₩18,205 | ₩18,661 | +1.31% | 8만 |
| 2026.10.02 | ₩18,326 | ₩18,661 | ₩18,185 | ₩18,594 | +1.46% | 13만 |
| 2026.10.01 | ₩18,299 | ₩18,755 | ₩18,259 | ₩18,514 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,930 | ₩19,070 | ₩18,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,339 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,252 | ₩19,325 | ₩18,822 | ₩18,916 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,319 | ₩19,319 | ₩19,064 | ₩19,144 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,158 | ₩19,309 | ₩18,943 | ₩19,225 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,211 | ₩19,426 | ₩19,101 | ₩19,158 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,184 | ₩19,394 | ₩19,034 | ₩19,050 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,305 | ₩19,480 | ₩19,104 | ₩19,117 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,681 | ₩19,885 | ₩19,245 | ₩19,319 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,802 | ₩19,963 | ₩19,493 | ₩19,560 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,614 | ₩19,855 | ₩19,480 | ₩19,641 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,271 | ₩20,459 | ₩19,667 | ₩19,855 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,137 | ₩20,781 | ₩20,038 | ₩20,432 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,794 | ₩20,900 | ₩20,358 | ₩20,405 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,486 | ₩20,741 | ₩20,297 | ₩20,714 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,660 | ₩20,875 | ₩20,150 | ₩20,513 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,499 | ₩20,714 | ₩20,219 | ₩20,633 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,459 | ₩20,593 | ₩20,083 | ₩20,244 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,258 | ₩20,486 | ₩20,117 | ₩20,204 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩20,016 | ₩20,124 | ₩19,734 | ₩20,110 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,311 | ₩20,338 | ₩19,788 | ₩19,909 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,788 | ₩20,378 | ₩19,453 | ₩20,378 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,560 | ₩19,775 | ₩19,372 | ₩19,426 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,788 | ₩19,976 | ₩19,399 | ₩19,453 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,889 | ₩19,795 | ₩18,842 | ₩19,641 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,782 | ₩19,104 | ₩18,782 | ₩18,849 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,661 | ₩19,252 | ₩18,661 | ₩18,769 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,050 | ₩19,225 | ₩18,648 | ₩18,903 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,037 | ₩19,198 | ₩18,862 | ₩19,104 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,782 | ₩19,023 | ₩18,695 | ₩18,862 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,447 | ₩18,782 | ₩18,326 | ₩18,648 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,782 | ₩18,782 | ₩18,393 | ₩18,473 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,581 | ₩18,769 | ₩18,353 | ₩18,581 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,742 | ₩19,077 | ₩18,500 | ₩18,527 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,278 | ₩19,505 | ₩18,970 | ₩19,010 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,943 | ₩19,594 | ₩18,943 | ₩19,372 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,782 | ₩19,319 | ₩18,675 | ₩19,278 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,514 | ₩19,050 | ₩18,412 | ₩18,809 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,031 | ₩18,500 | ₩17,776 | ₩18,447 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,245 | ₩18,397 | ₩17,917 | ₩18,084 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,165 | ₩18,380 | ₩17,481 | ₩18,219 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,293 | ₩17,679 | ₩17,239 | ₩17,414 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,856 | ₩17,897 | ₩17,481 | ₩17,668 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,668 | ₩18,098 | ₩17,668 | ₩18,017 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,440 | ₩17,736 | ₩17,440 | ₩17,695 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,467 | ₩17,749 | ₩17,454 | ₩17,575 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,434 | ₩17,454 | ₩17,051 | ₩17,132 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,877 | ₩17,760 | ₩16,809 | ₩17,320 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,816 | ₩17,910 | ₩17,541 | ₩17,628 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,695 | ₩18,098 | ₩17,454 | ₩17,762 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,521 | ₩17,870 | ₩17,420 | ₩17,507 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,360 | ₩17,603 | ₩17,347 | ₩17,521 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,199 | ₩17,414 | ₩16,870 | ₩17,320 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,548 | ₩17,642 | ₩17,051 | ₩17,172 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,642 | ₩17,803 | ₩17,440 | ₩17,507 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,816 | ₩17,829 | ₩17,393 | ₩17,575 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,749 | ₩17,796 | ₩17,427 | ₩17,695 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,682 | ₩18,004 | ₩17,440 | ₩17,615 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,668 | ₩17,682 | ₩17,239 | ₩17,507 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,588 | ₩17,749 | ₩17,373 | ₩17,588 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,494 | ₩17,749 | ₩17,053 | ₩17,588 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,662 | ₩17,279 | ₩16,662 | ₩17,239 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,555 | ₩16,794 | ₩16,555 | ₩16,662 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,501 | ₩16,905 | ₩16,501 | ₩16,595 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,756 | ₩16,890 | ₩16,501 | ₩16,622 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,743 | ₩16,904 | ₩16,649 | ₩16,770 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,783 | ₩16,952 | ₩16,555 | ₩16,609 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,783 | ₩16,877 | ₩16,501 | ₩16,783 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,770 | ₩17,172 | ₩16,434 | ₩16,756 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,783 | ₩16,931 | ₩16,434 | ₩16,555 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,877 | ₩17,132 | ₩16,635 | ₩17,051 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,635 | ₩17,145 | ₩16,609 | ₩16,904 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,770 | ₩17,253 | ₩16,595 | ₩16,609 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,051 | ₩17,400 | ₩16,649 | ₩16,850 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,145 | ₩17,440 | ₩16,877 | ₩16,890 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,561 | ₩17,709 | ₩17,172 | ₩17,306 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,373 | ₩18,084 | ₩17,279 | ₩17,668 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,098 | ₩18,500 | ₩17,521 | ₩17,521 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,071 | ₩18,380 | ₩18,017 | ₩18,138 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,084 | ₩18,351 | ₩17,762 | ₩17,870 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,232 | ₩18,581 | ₩17,856 | ₩18,299 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,648 | ₩18,742 | ₩17,856 | ₩18,031 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,950 | ₩18,701 | ₩17,876 | ₩18,487 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,165 | ₩18,970 | ₩18,004 | ₩18,031 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,507 | ₩18,205 | ₩17,507 | ₩18,111 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,172 | ₩17,930 | ₩17,172 | ₩17,575 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,360 | ₩17,414 | ₩17,025 | ₩17,065 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,454 | ₩17,628 | ₩17,078 | ₩17,387 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,722 | ₩17,910 | ₩17,186 | ₩17,306 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,232 | ₩18,312 | ₩17,655 | ₩17,843 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,527 | ₩18,621 | ₩17,937 | ₩18,393 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,883 | ₩18,581 | ₩17,655 | ₩18,447 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,776 | ₩18,138 | ₩17,624 | ₩17,749 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,178 | ₩18,465 | ₩17,876 | ₩18,004 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,105 | ₩18,219 | ₩16,857 | ₩18,138 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,864 | ₩17,628 | ₩16,622 | ₩17,534 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,575 | ₩17,575 | ₩17,306 | ₩17,400 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,253 | ₩17,534 | ₩17,031 | ₩17,521 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,132 | ₩17,588 | ₩16,998 | ₩17,279 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,662 | ₩17,212 | ₩16,568 | ₩16,770 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,528 | ₩16,904 | ₩16,360 | ₩16,515 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,501 | ₩16,890 | ₩16,059 | ₩16,770 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,582 | ₩16,682 | ₩16,193 | ₩16,595 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,092 | ₩17,092 | ₩16,501 | ₩16,770 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,394 | ₩16,971 | ₩16,394 | ₩16,689 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,582 | ₩16,971 | ₩16,340 | ₩16,528 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,448 | ₩16,904 | ₩16,448 | ₩16,676 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,676 | ₩17,025 | ₩16,354 | ₩16,904 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,904 | ₩16,904 | ₩16,287 | ₩16,474 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,609 | ₩16,770 | ₩16,394 | ₩16,407 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,407 | ₩16,703 | ₩16,308 | ₩16,488 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,287 | ₩16,609 | ₩16,287 | ₩16,407 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,831 | ₩16,313 | ₩15,831 | ₩16,246 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,804 | ₩16,028 | ₩15,710 | ₩15,965 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,549 | ₩15,737 | ₩15,415 | ₩15,723 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,857 | ₩15,857 | ₩15,173 | ₩15,428 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,951 | ₩16,120 | ₩15,757 | ₩15,857 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,018 | ₩16,474 | ₩15,731 | ₩15,965 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,421 | ₩16,619 | ₩15,817 | ₩15,992 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,501 | ₩16,837 | ₩16,300 | ₩16,313 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,542 | ₩16,743 | ₩16,367 | ₩16,367 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,971 | ₩16,971 | ₩16,501 | ₩16,555 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,582 | ₩16,957 | ₩16,300 | ₩16,770 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,038 | ₩17,273 | ₩16,931 | ₩17,186 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,823 | ₩17,038 | ₩16,770 | ₩16,877 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,770 | ₩17,534 | ₩16,635 | ₩16,796 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,434 | ₩16,850 | ₩16,166 | ₩16,609 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,373 | ₩17,601 | ₩16,796 | ₩16,877 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,789 | ₩17,789 | ₩17,137 | ₩17,320 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,776 | ₩17,950 | ₩17,521 | ₩17,628 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,279 | ₩17,628 | ₩17,212 | ₩17,575 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,333 | ₩17,427 | ₩17,105 | ₩17,279 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,145 | ₩17,829 | ₩17,145 | ₩17,467 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,890 | ₩17,347 | ₩16,720 | ₩17,092 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,092 | ₩17,306 | ₩16,917 | ₩17,132 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,971 | ₩16,984 | ₩16,744 | ₩16,850 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,837 | ₩16,924 | ₩16,434 | ₩16,515 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,904 | ₩16,957 | ₩16,461 | ₩16,555 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,528 | ₩17,051 | ₩16,233 | ₩16,810 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,233 | ₩16,676 | ₩16,233 | ₩16,582 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,689 | ₩16,837 | ₩16,246 | ₩16,421 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,837 | ₩16,837 | ₩16,434 | ₩16,555 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,407 | ₩16,622 | ₩16,246 | ₩16,555 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,998 | ₩17,326 | ₩16,917 | ₩16,998 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,239 | ₩17,440 | ₩16,904 | ₩16,931 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,998 | ₩17,159 | ₩16,837 | ₩17,051 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,038 | ₩17,253 | ₩16,837 | ₩16,837 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,494 | ₩17,655 | ₩17,051 | ₩17,118 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,440 | ₩17,642 | ₩16,904 | ₩17,199 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,716 | ₩17,132 | ₩16,635 | ₩16,796 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,770 | ₩17,118 | ₩16,649 | ₩16,796 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,998 | ₩17,012 | ₩16,770 | ₩16,823 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,051 | ₩17,118 | ₩16,850 | ₩16,998 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,212 | ₩17,373 | ₩16,770 | ₩17,051 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,917 | ₩17,140 | ₩16,783 | ₩16,944 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,957 | ₩17,156 | ₩16,810 | ₩16,917 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,931 | ₩16,998 | ₩16,568 | ₩16,756 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,038 | ₩17,058 | ₩16,582 | ₩16,864 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,783 | ₩17,186 | ₩16,783 | ₩16,917 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,253 | ₩17,253 | ₩16,890 | ₩16,890 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,078 | ₩17,360 | ₩16,864 | ₩17,239 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,568 | ₩16,917 | ₩16,568 | ₩16,622 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,085 | ₩16,971 | ₩16,085 | ₩16,542 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,139 | ₩16,327 | ₩16,045 | ₩16,153 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,542 | ₩16,609 | ₩16,099 | ₩16,220 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,313 | ₩16,595 | ₩16,146 | ₩16,474 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,790 | ₩16,313 | ₩15,696 | ₩16,072 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,126 | ₩16,245 | ₩15,670 | ₩15,737 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,233 | ₩16,327 | ₩15,965 | ₩16,193 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,099 | ₩16,595 | ₩15,898 | ₩16,085 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,777 | ₩16,032 | ₩15,388 | ₩15,831 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,522 | ₩15,938 | ₩15,238 | ₩15,629 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,160 | ₩15,415 | ₩14,891 | ₩15,361 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,146 | ₩15,374 | ₩14,945 | ₩14,959 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,824 | ₩14,985 | ₩14,811 | ₩14,932 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,824 | ₩15,106 | ₩14,610 | ₩14,811 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,771 | ₩15,106 | ₩14,510 | ₩14,596 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,435 | ₩14,744 | ₩14,328 | ₩14,529 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,730 | ₩14,730 | ₩14,399 | ₩14,462 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,623 | ₩15,091 | ₩14,623 | ₩14,730 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,180 | ₩14,670 | ₩14,180 | ₩14,569 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,154 | ₩14,355 | ₩13,879 | ₩14,046 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,086 | ₩14,253 | ₩13,751 | ₩14,086 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,644 | ₩14,100 | ₩13,577 | ₩13,912 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,073 | ₩14,207 | ₩13,577 | ₩13,617 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,221 | ₩14,308 | ₩13,832 | ₩14,006 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,878 | ₩14,898 | ₩14,026 | ₩14,221 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,355 | ₩14,838 | ₩14,288 | ₩14,744 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,154 | ₩14,355 | ₩13,952 | ₩14,315 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,113 | ₩14,368 | ₩14,100 | ₩14,234 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,127 | ₩14,288 | ₩14,006 | ₩14,140 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,247 | ₩14,288 | ₩14,127 | ₩14,154 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,207 | ₩14,341 | ₩14,060 | ₩14,301 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,288 | ₩14,435 | ₩14,154 | ₩14,221 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,355 | ₩14,516 | ₩14,214 | ₩14,315 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,368 | ₩14,569 | ₩14,100 | ₩14,328 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,891 | ₩14,932 | ₩14,341 | ₩14,355 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,891 | ₩15,227 | ₩14,717 | ₩14,918 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,294 | ₩15,294 | ₩14,261 | ₩14,878 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,723 | ₩15,837 | ₩15,106 | ₩15,160 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩16,005 | ₩16,083 | ₩15,643 | ₩15,831 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,978 | ₩16,166 | ₩15,804 | ₩15,978 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,166 | ₩16,226 | ₩15,978 | ₩15,992 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,300 | ₩16,340 | ₩15,965 | ₩16,166 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,783 | ₩16,868 | ₩16,153 | ₩16,300 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,635 | ₩16,971 | ₩16,635 | ₩16,756 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,783 | ₩16,904 | ₩16,635 | ₩16,676 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,904 | ₩17,065 | ₩16,716 | ₩16,770 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,810 | ₩17,038 | ₩16,582 | ₩16,917 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,676 | ₩16,890 | ₩16,635 | ₩16,689 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,367 | ₩16,837 | ₩16,363 | ₩16,756 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,327 | ₩16,575 | ₩16,126 | ₩16,381 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,474 | ₩16,582 | ₩15,898 | ₩16,233 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,944 | ₩16,944 | ₩16,354 | ₩16,622 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,427 | ₩17,440 | ₩16,944 | ₩16,971 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,615 | ₩17,843 | ₩17,172 | ₩17,293 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,883 | ₩17,897 | ₩17,239 | ₩17,575 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,803 | ₩18,098 | ₩17,736 | ₩17,883 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩18,017 | ₩18,192 | ₩17,642 | ₩17,950 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,084 | ₩18,272 | ₩17,668 | ₩18,192 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,648 | ₩18,903 | ₩18,380 | ₩18,581 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,366 | ₩18,675 | ₩18,259 | ₩18,473 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,219 | ₩18,735 | ₩18,219 | ₩18,567 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,776 | ₩18,247 | ₩17,682 | ₩18,138 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,579 | ₩17,870 | ₩17,454 | ₩17,776 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,682 | ₩17,843 | ₩17,481 | ₩17,561 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,642 | ₩17,750 | ₩17,427 | ₩17,548 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,561 | ₩17,788 | ₩17,507 | ₩17,668 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,615 | ₩17,843 | ₩17,471 | ₩17,803 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,756 | ₩17,829 | ₩17,548 | ₩17,601 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,749 | ₩17,863 | ₩17,461 | ₩17,655 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,709 | ₩18,058 | ₩17,588 | ₩17,709 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,843 | ₩17,911 | ₩17,615 | ₩17,682 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,923 | ₩18,125 | ₩17,575 | ₩17,923 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,682 | ₩18,017 | ₩17,655 | ₩17,910 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,736 | ₩18,135 | ₩17,601 | ₩17,709 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,065 | ₩17,581 | ₩17,038 | ₩17,575 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,548 | ₩17,548 | ₩16,944 | ₩17,065 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,172 | ₩17,521 | ₩17,125 | ₩17,467 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,440 | ₩17,440 | ₩17,051 | ₩17,172 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,507 | ₩17,565 | ₩16,917 | ₩17,226 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,642 | ₩17,789 | ₩17,360 | ₩17,548 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,655 | ₩17,937 | ₩17,521 | ₩17,601 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,829 | ₩18,017 | ₩17,521 | ₩17,776 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,581 | ₩18,743 | ₩17,682 | ₩17,776 | -4.33% | 34.9만 |
|---|