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 | ₩19,178 | ₩19,339 | ₩19,044 | ₩19,151 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,151 | ₩19,420 | ₩19,044 | ₩19,232 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,655 | ₩18,950 | ₩18,441 | ₩18,682 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,615 | ₩18,870 | ₩18,494 | ₩18,722 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,414 | ₩18,977 | ₩18,199 | ₩18,655 | +1.31% | 8만 |
| 2026.10.02 | ₩18,320 | ₩18,655 | ₩18,179 | ₩18,588 | +1.46% | 13만 |
| 2026.10.01 | ₩18,293 | ₩18,749 | ₩18,253 | ₩18,508 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,923 | ₩19,064 | ₩18,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,333 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,245 | ₩19,319 | ₩18,816 | ₩18,910 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,312 | ₩19,312 | ₩19,058 | ₩19,138 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,151 | ₩19,303 | ₩18,937 | ₩19,219 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,205 | ₩19,420 | ₩19,095 | ₩19,151 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,178 | ₩19,388 | ₩19,028 | ₩19,044 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,299 | ₩19,473 | ₩19,098 | ₩19,111 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,675 | ₩19,878 | ₩19,239 | ₩19,312 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,795 | ₩19,956 | ₩19,487 | ₩19,554 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,607 | ₩19,849 | ₩19,473 | ₩19,634 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,265 | ₩20,452 | ₩19,661 | ₩19,849 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,131 | ₩20,774 | ₩20,031 | ₩20,426 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,788 | ₩20,894 | ₩20,352 | ₩20,399 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,479 | ₩20,734 | ₩20,290 | ₩20,707 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,654 | ₩20,868 | ₩20,144 | ₩20,506 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,493 | ₩20,707 | ₩20,212 | ₩20,627 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,452 | ₩20,586 | ₩20,077 | ₩20,238 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,251 | ₩20,479 | ₩20,110 | ₩20,198 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩20,010 | ₩20,117 | ₩19,728 | ₩20,104 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,305 | ₩20,332 | ₩19,782 | ₩19,903 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,782 | ₩20,372 | ₩19,447 | ₩20,372 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,554 | ₩19,768 | ₩19,366 | ₩19,420 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,782 | ₩19,970 | ₩19,393 | ₩19,447 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,883 | ₩19,789 | ₩18,836 | ₩19,634 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,776 | ₩19,098 | ₩18,776 | ₩18,843 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,655 | ₩19,245 | ₩18,655 | ₩18,763 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,044 | ₩19,219 | ₩18,642 | ₩18,897 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,031 | ₩19,192 | ₩18,856 | ₩19,098 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,776 | ₩19,017 | ₩18,689 | ₩18,856 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,441 | ₩18,776 | ₩18,320 | ₩18,642 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,776 | ₩18,776 | ₩18,387 | ₩18,467 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,575 | ₩18,763 | ₩18,347 | ₩18,575 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,736 | ₩19,071 | ₩18,494 | ₩18,521 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,272 | ₩19,499 | ₩18,964 | ₩19,004 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,937 | ₩19,587 | ₩18,937 | ₩19,366 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,776 | ₩19,312 | ₩18,669 | ₩19,272 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,508 | ₩19,044 | ₩18,406 | ₩18,803 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,025 | ₩18,494 | ₩17,770 | ₩18,441 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,240 | ₩18,391 | ₩17,911 | ₩18,079 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,159 | ₩18,374 | ₩17,475 | ₩18,213 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,287 | ₩17,674 | ₩17,234 | ₩17,408 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,851 | ₩17,891 | ₩17,475 | ₩17,663 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,663 | ₩18,092 | ₩17,663 | ₩18,012 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,435 | ₩17,730 | ₩17,435 | ₩17,690 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,462 | ₩17,743 | ₩17,448 | ₩17,569 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,428 | ₩17,448 | ₩17,046 | ₩17,126 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,872 | ₩17,754 | ₩16,803 | ₩17,314 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,810 | ₩17,904 | ₩17,535 | ₩17,623 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,690 | ₩18,092 | ₩17,448 | ₩17,757 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,515 | ₩17,864 | ₩17,415 | ₩17,502 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,354 | ₩17,597 | ₩17,341 | ₩17,515 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,193 | ₩17,408 | ₩16,865 | ₩17,314 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,542 | ₩17,636 | ₩17,046 | ₩17,167 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,636 | ₩17,797 | ₩17,435 | ₩17,502 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,810 | ₩17,824 | ₩17,388 | ₩17,569 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,743 | ₩17,790 | ₩17,421 | ₩17,690 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,676 | ₩17,998 | ₩17,435 | ₩17,609 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,663 | ₩17,676 | ₩17,234 | ₩17,502 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,582 | ₩17,743 | ₩17,368 | ₩17,582 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,488 | ₩17,743 | ₩17,047 | ₩17,582 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,657 | ₩17,274 | ₩16,657 | ₩17,234 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,550 | ₩16,788 | ₩16,550 | ₩16,657 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,496 | ₩16,900 | ₩16,496 | ₩16,590 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,751 | ₩16,885 | ₩16,496 | ₩16,617 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,737 | ₩16,898 | ₩16,644 | ₩16,764 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,778 | ₩16,947 | ₩16,550 | ₩16,603 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,778 | ₩16,872 | ₩16,496 | ₩16,778 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,764 | ₩17,167 | ₩16,429 | ₩16,751 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,778 | ₩16,925 | ₩16,429 | ₩16,550 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,872 | ₩17,126 | ₩16,630 | ₩17,046 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,630 | ₩17,140 | ₩16,603 | ₩16,898 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,764 | ₩17,247 | ₩16,590 | ₩16,603 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,046 | ₩17,395 | ₩16,644 | ₩16,845 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,140 | ₩17,435 | ₩16,872 | ₩16,885 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,556 | ₩17,703 | ₩17,167 | ₩17,301 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,368 | ₩18,079 | ₩17,274 | ₩17,663 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,092 | ₩18,494 | ₩17,515 | ₩17,515 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,065 | ₩18,374 | ₩18,012 | ₩18,132 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,079 | ₩18,345 | ₩17,757 | ₩17,864 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,226 | ₩18,575 | ₩17,851 | ₩18,293 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,642 | ₩18,736 | ₩17,851 | ₩18,025 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,944 | ₩18,695 | ₩17,871 | ₩18,481 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,159 | ₩18,964 | ₩17,998 | ₩18,025 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,502 | ₩18,199 | ₩17,502 | ₩18,105 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,167 | ₩17,924 | ₩17,167 | ₩17,569 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,354 | ₩17,408 | ₩17,019 | ₩17,059 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,448 | ₩17,623 | ₩17,073 | ₩17,381 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,716 | ₩17,904 | ₩17,180 | ₩17,301 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,226 | ₩18,307 | ₩17,649 | ₩17,837 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,521 | ₩18,615 | ₩17,931 | ₩18,387 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,877 | ₩18,575 | ₩17,649 | ₩18,441 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,770 | ₩18,132 | ₩17,619 | ₩17,743 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,172 | ₩18,459 | ₩17,871 | ₩17,998 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,100 | ₩18,213 | ₩16,851 | ₩18,132 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,858 | ₩17,623 | ₩16,617 | ₩17,529 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,569 | ₩17,569 | ₩17,301 | ₩17,395 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,247 | ₩17,529 | ₩17,026 | ₩17,515 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,126 | ₩17,582 | ₩16,992 | ₩17,274 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,657 | ₩17,207 | ₩16,563 | ₩16,764 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,523 | ₩16,898 | ₩16,355 | ₩16,509 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,496 | ₩16,885 | ₩16,053 | ₩16,764 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,576 | ₩16,677 | ₩16,188 | ₩16,590 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,086 | ₩17,086 | ₩16,496 | ₩16,764 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,389 | ₩16,965 | ₩16,389 | ₩16,684 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,576 | ₩16,965 | ₩16,335 | ₩16,523 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,442 | ₩16,898 | ₩16,442 | ₩16,670 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,670 | ₩17,019 | ₩16,348 | ₩16,898 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,898 | ₩16,898 | ₩16,281 | ₩16,469 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,603 | ₩16,764 | ₩16,389 | ₩16,402 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,402 | ₩16,697 | ₩16,303 | ₩16,483 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,281 | ₩16,603 | ₩16,281 | ₩16,402 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,825 | ₩16,308 | ₩15,825 | ₩16,241 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,799 | ₩16,023 | ₩15,705 | ₩15,960 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,544 | ₩15,732 | ₩15,410 | ₩15,718 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,852 | ₩15,852 | ₩15,168 | ₩15,423 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,946 | ₩16,115 | ₩15,752 | ₩15,852 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,013 | ₩16,469 | ₩15,726 | ₩15,960 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,416 | ₩16,614 | ₩15,812 | ₩15,986 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,496 | ₩16,831 | ₩16,295 | ₩16,308 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,536 | ₩16,737 | ₩16,362 | ₩16,362 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,965 | ₩16,965 | ₩16,496 | ₩16,550 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,576 | ₩16,952 | ₩16,295 | ₩16,764 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,032 | ₩17,267 | ₩16,925 | ₩17,180 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,818 | ₩17,032 | ₩16,764 | ₩16,872 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,764 | ₩17,529 | ₩16,630 | ₩16,791 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,429 | ₩16,845 | ₩16,161 | ₩16,603 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,368 | ₩17,596 | ₩16,791 | ₩16,872 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,784 | ₩17,784 | ₩17,132 | ₩17,314 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,770 | ₩17,944 | ₩17,515 | ₩17,623 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,274 | ₩17,623 | ₩17,207 | ₩17,569 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,328 | ₩17,421 | ₩17,100 | ₩17,274 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,140 | ₩17,824 | ₩17,140 | ₩17,462 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,885 | ₩17,341 | ₩16,715 | ₩17,086 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,086 | ₩17,301 | ₩16,912 | ₩17,126 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,965 | ₩16,979 | ₩16,739 | ₩16,845 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,831 | ₩16,918 | ₩16,429 | ₩16,509 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,898 | ₩16,952 | ₩16,456 | ₩16,550 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,523 | ₩17,046 | ₩16,228 | ₩16,804 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,228 | ₩16,670 | ₩16,228 | ₩16,576 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,684 | ₩16,831 | ₩16,241 | ₩16,416 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,831 | ₩16,831 | ₩16,429 | ₩16,550 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,402 | ₩16,617 | ₩16,241 | ₩16,550 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,992 | ₩17,321 | ₩16,912 | ₩16,992 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,234 | ₩17,435 | ₩16,898 | ₩16,925 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,992 | ₩17,153 | ₩16,831 | ₩17,046 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,032 | ₩17,247 | ₩16,831 | ₩16,831 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,488 | ₩17,649 | ₩17,046 | ₩17,113 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,435 | ₩17,636 | ₩16,898 | ₩17,193 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,711 | ₩17,126 | ₩16,630 | ₩16,791 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,764 | ₩17,113 | ₩16,644 | ₩16,791 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,992 | ₩17,007 | ₩16,764 | ₩16,818 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,046 | ₩17,113 | ₩16,845 | ₩16,992 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,207 | ₩17,368 | ₩16,764 | ₩17,046 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,912 | ₩17,134 | ₩16,778 | ₩16,939 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,952 | ₩17,150 | ₩16,804 | ₩16,912 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,925 | ₩16,992 | ₩16,563 | ₩16,751 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,032 | ₩17,053 | ₩16,576 | ₩16,858 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,778 | ₩17,180 | ₩16,778 | ₩16,912 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,247 | ₩17,247 | ₩16,885 | ₩16,885 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,073 | ₩17,354 | ₩16,858 | ₩17,234 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,563 | ₩16,912 | ₩16,563 | ₩16,617 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,080 | ₩16,965 | ₩16,080 | ₩16,536 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,134 | ₩16,322 | ₩16,040 | ₩16,147 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,536 | ₩16,603 | ₩16,094 | ₩16,214 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,308 | ₩16,590 | ₩16,141 | ₩16,469 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,785 | ₩16,308 | ₩15,691 | ₩16,067 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,121 | ₩16,240 | ₩15,665 | ₩15,732 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,228 | ₩16,322 | ₩15,960 | ₩16,188 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,094 | ₩16,590 | ₩15,893 | ₩16,080 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,772 | ₩16,027 | ₩15,383 | ₩15,825 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,517 | ₩15,933 | ₩15,233 | ₩15,624 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,155 | ₩15,410 | ₩14,887 | ₩15,356 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,141 | ₩15,369 | ₩14,940 | ₩14,954 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,820 | ₩14,981 | ₩14,806 | ₩14,927 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,820 | ₩15,101 | ₩14,605 | ₩14,806 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,766 | ₩15,101 | ₩14,506 | ₩14,592 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,431 | ₩14,739 | ₩14,323 | ₩14,525 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,726 | ₩14,726 | ₩14,394 | ₩14,457 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,618 | ₩15,086 | ₩14,618 | ₩14,726 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,176 | ₩14,665 | ₩14,176 | ₩14,565 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,149 | ₩14,350 | ₩13,874 | ₩14,042 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,082 | ₩14,248 | ₩13,747 | ₩14,082 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,639 | ₩14,095 | ₩13,572 | ₩13,908 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,069 | ₩14,203 | ₩13,572 | ₩13,613 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,216 | ₩14,303 | ₩13,827 | ₩14,002 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,873 | ₩14,893 | ₩14,022 | ₩14,216 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,350 | ₩14,833 | ₩14,283 | ₩14,739 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,149 | ₩14,350 | ₩13,948 | ₩14,310 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,109 | ₩14,364 | ₩14,095 | ₩14,229 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,122 | ₩14,283 | ₩14,002 | ₩14,136 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,243 | ₩14,283 | ₩14,122 | ₩14,149 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,203 | ₩14,337 | ₩14,055 | ₩14,297 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,283 | ₩14,431 | ₩14,149 | ₩14,216 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,350 | ₩14,511 | ₩14,209 | ₩14,310 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,364 | ₩14,565 | ₩14,095 | ₩14,323 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,887 | ₩14,927 | ₩14,337 | ₩14,350 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,887 | ₩15,222 | ₩14,712 | ₩14,913 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,289 | ₩15,289 | ₩14,256 | ₩14,873 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,718 | ₩15,832 | ₩15,101 | ₩15,155 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩16,000 | ₩16,078 | ₩15,638 | ₩15,825 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,973 | ₩16,161 | ₩15,799 | ₩15,973 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,161 | ₩16,221 | ₩15,973 | ₩15,986 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,295 | ₩16,335 | ₩15,960 | ₩16,161 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,778 | ₩16,862 | ₩16,147 | ₩16,295 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,630 | ₩16,965 | ₩16,630 | ₩16,751 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,778 | ₩16,898 | ₩16,630 | ₩16,670 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,898 | ₩17,059 | ₩16,711 | ₩16,764 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,804 | ₩17,032 | ₩16,576 | ₩16,912 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,670 | ₩16,885 | ₩16,630 | ₩16,684 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,362 | ₩16,831 | ₩16,358 | ₩16,751 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,322 | ₩16,570 | ₩16,121 | ₩16,375 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,469 | ₩16,576 | ₩15,893 | ₩16,228 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,939 | ₩16,939 | ₩16,348 | ₩16,617 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,421 | ₩17,435 | ₩16,939 | ₩16,965 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,609 | ₩17,837 | ₩17,167 | ₩17,287 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,877 | ₩17,891 | ₩17,234 | ₩17,569 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,797 | ₩18,092 | ₩17,730 | ₩17,877 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩18,012 | ₩18,186 | ₩17,636 | ₩17,944 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,079 | ₩18,266 | ₩17,663 | ₩18,186 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,642 | ₩18,897 | ₩18,374 | ₩18,575 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,360 | ₩18,669 | ₩18,253 | ₩18,467 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,213 | ₩18,729 | ₩18,213 | ₩18,561 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,770 | ₩18,241 | ₩17,676 | ₩18,132 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,573 | ₩17,864 | ₩17,448 | ₩17,770 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,676 | ₩17,837 | ₩17,475 | ₩17,556 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,636 | ₩17,745 | ₩17,421 | ₩17,542 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,556 | ₩17,782 | ₩17,502 | ₩17,663 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,609 | ₩17,837 | ₩17,466 | ₩17,797 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,750 | ₩17,824 | ₩17,542 | ₩17,596 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,743 | ₩17,857 | ₩17,455 | ₩17,649 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,703 | ₩18,052 | ₩17,582 | ₩17,703 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,837 | ₩17,906 | ₩17,609 | ₩17,676 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,918 | ₩18,119 | ₩17,569 | ₩17,918 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,676 | ₩18,012 | ₩17,649 | ₩17,904 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,730 | ₩18,130 | ₩17,596 | ₩17,703 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,059 | ₩17,576 | ₩17,032 | ₩17,569 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,542 | ₩17,542 | ₩16,939 | ₩17,059 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,167 | ₩17,515 | ₩17,120 | ₩17,462 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,435 | ₩17,435 | ₩17,046 | ₩17,167 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,502 | ₩17,560 | ₩16,912 | ₩17,220 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,636 | ₩17,784 | ₩17,354 | ₩17,542 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,649 | ₩17,931 | ₩17,515 | ₩17,596 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,824 | ₩18,012 | ₩17,515 | ₩17,770 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,575 | ₩18,737 | ₩17,676 | ₩17,770 | -4.33% | 34.9만 |
|---|