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 | ₩19,145 | ₩19,306 | ₩19,011 | ₩19,118 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,118 | ₩19,386 | ₩19,011 | ₩19,199 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,623 | ₩18,918 | ₩18,409 | ₩18,650 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,583 | ₩18,837 | ₩18,462 | ₩18,690 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,382 | ₩18,944 | ₩18,168 | ₩18,623 | +1.31% | 8만 |
| 2026.10.02 | ₩18,288 | ₩18,623 | ₩18,148 | ₩18,556 | +1.46% | 13만 |
| 2026.10.01 | ₩18,262 | ₩18,717 | ₩18,221 | ₩18,476 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,891 | ₩19,031 | ₩17,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,302 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,212 | ₩19,286 | ₩18,784 | ₩18,877 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,279 | ₩19,279 | ₩19,025 | ₩19,105 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,118 | ₩19,270 | ₩18,904 | ₩19,185 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,172 | ₩19,386 | ₩19,062 | ₩19,118 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,145 | ₩19,354 | ₩18,995 | ₩19,011 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,266 | ₩19,440 | ₩19,065 | ₩19,078 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,640 | ₩19,844 | ₩19,205 | ₩19,279 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,761 | ₩19,922 | ₩19,453 | ₩19,520 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,574 | ₩19,815 | ₩19,440 | ₩19,600 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,230 | ₩20,417 | ₩19,627 | ₩19,815 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,096 | ₩20,738 | ₩19,997 | ₩20,390 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,752 | ₩20,857 | ₩20,317 | ₩20,363 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,444 | ₩20,698 | ₩20,255 | ₩20,671 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,618 | ₩20,832 | ₩20,109 | ₩20,471 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,457 | ₩20,671 | ₩20,177 | ₩20,591 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,417 | ₩20,551 | ₩20,042 | ₩20,203 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,216 | ₩20,444 | ₩20,076 | ₩20,163 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩19,975 | ₩20,082 | ₩19,694 | ₩20,069 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,270 | ₩20,297 | ₩19,748 | ₩19,868 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,748 | ₩20,337 | ₩19,413 | ₩20,337 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,520 | ₩19,734 | ₩19,333 | ₩19,386 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,748 | ₩19,935 | ₩19,359 | ₩19,413 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,851 | ₩19,754 | ₩18,804 | ₩19,600 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,743 | ₩19,065 | ₩18,743 | ₩18,810 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,623 | ₩19,212 | ₩18,623 | ₩18,730 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,011 | ₩19,185 | ₩18,610 | ₩18,864 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩18,998 | ₩19,159 | ₩18,824 | ₩19,065 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,743 | ₩18,984 | ₩18,656 | ₩18,824 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,409 | ₩18,743 | ₩18,288 | ₩18,610 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,743 | ₩18,743 | ₩18,355 | ₩18,436 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,543 | ₩18,730 | ₩18,315 | ₩18,543 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,703 | ₩19,038 | ₩18,462 | ₩18,489 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,239 | ₩19,465 | ₩18,931 | ₩18,971 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,904 | ₩19,553 | ₩18,904 | ₩19,333 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,743 | ₩19,279 | ₩18,636 | ₩19,239 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,476 | ₩19,011 | ₩18,374 | ₩18,770 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩17,994 | ₩18,462 | ₩17,739 | ₩18,409 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,208 | ₩18,359 | ₩17,880 | ₩18,047 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,128 | ₩18,342 | ₩17,445 | ₩18,181 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,257 | ₩17,643 | ₩17,204 | ₩17,378 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,820 | ₩17,860 | ₩17,445 | ₩17,632 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,632 | ₩18,061 | ₩17,632 | ₩17,980 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,405 | ₩17,699 | ₩17,405 | ₩17,659 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,431 | ₩17,713 | ₩17,418 | ₩17,539 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,398 | ₩17,418 | ₩17,016 | ₩17,097 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,842 | ₩17,723 | ₩16,774 | ₩17,284 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,780 | ₩17,873 | ₩17,505 | ₩17,592 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,659 | ₩18,061 | ₩17,418 | ₩17,726 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,485 | ₩17,833 | ₩17,385 | ₩17,472 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,324 | ₩17,567 | ₩17,311 | ₩17,485 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,164 | ₩17,378 | ₩16,836 | ₩17,284 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,512 | ₩17,605 | ₩17,016 | ₩17,137 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,605 | ₩17,766 | ₩17,405 | ₩17,472 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,780 | ₩17,793 | ₩17,358 | ₩17,539 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,713 | ₩17,759 | ₩17,391 | ₩17,659 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,646 | ₩17,967 | ₩17,405 | ₩17,579 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,632 | ₩17,646 | ₩17,204 | ₩17,472 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,552 | ₩17,713 | ₩17,338 | ₩17,552 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,458 | ₩17,713 | ₩17,018 | ₩17,552 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,628 | ₩17,244 | ₩16,628 | ₩17,204 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,521 | ₩16,759 | ₩16,521 | ₩16,628 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,467 | ₩16,870 | ₩16,467 | ₩16,561 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,722 | ₩16,856 | ₩16,467 | ₩16,588 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,708 | ₩16,869 | ₩16,615 | ₩16,735 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,749 | ₩16,917 | ₩16,521 | ₩16,575 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,749 | ₩16,842 | ₩16,467 | ₩16,749 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,735 | ₩17,137 | ₩16,401 | ₩16,722 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,749 | ₩16,896 | ₩16,401 | ₩16,521 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,842 | ₩17,097 | ₩16,601 | ₩17,016 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,601 | ₩17,110 | ₩16,575 | ₩16,869 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,735 | ₩17,217 | ₩16,561 | ₩16,575 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,016 | ₩17,364 | ₩16,615 | ₩16,816 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,110 | ₩17,405 | ₩16,842 | ₩16,856 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,525 | ₩17,672 | ₩17,137 | ₩17,271 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,338 | ₩18,047 | ₩17,244 | ₩17,632 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,061 | ₩18,462 | ₩17,485 | ₩17,485 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,034 | ₩18,342 | ₩17,980 | ₩18,101 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,047 | ₩18,314 | ₩17,726 | ₩17,833 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,195 | ₩18,543 | ₩17,820 | ₩18,262 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,610 | ₩18,703 | ₩17,820 | ₩17,994 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,913 | ₩18,663 | ₩17,840 | ₩18,449 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,128 | ₩18,931 | ₩17,967 | ₩17,994 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,472 | ₩18,168 | ₩17,472 | ₩18,074 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,137 | ₩17,893 | ₩17,137 | ₩17,539 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,324 | ₩17,378 | ₩16,990 | ₩17,030 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,418 | ₩17,592 | ₩17,043 | ₩17,351 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,686 | ₩17,873 | ₩17,150 | ₩17,271 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,195 | ₩18,275 | ₩17,619 | ₩17,806 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,489 | ₩18,583 | ₩17,900 | ₩18,355 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,846 | ₩18,543 | ₩17,619 | ₩18,409 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,739 | ₩18,101 | ₩17,588 | ₩17,713 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,141 | ₩18,428 | ₩17,840 | ₩17,967 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,070 | ₩18,181 | ₩16,822 | ₩18,101 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,829 | ₩17,592 | ₩16,588 | ₩17,498 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,539 | ₩17,539 | ₩17,271 | ₩17,364 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,217 | ₩17,498 | ₩16,996 | ₩17,485 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,097 | ₩17,552 | ₩16,963 | ₩17,244 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,628 | ₩17,177 | ₩16,534 | ₩16,735 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,494 | ₩16,869 | ₩16,327 | ₩16,481 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,467 | ₩16,856 | ₩16,026 | ₩16,735 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,548 | ₩16,648 | ₩16,160 | ₩16,561 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,057 | ₩17,057 | ₩16,467 | ₩16,735 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,360 | ₩16,936 | ₩16,360 | ₩16,655 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,548 | ₩16,936 | ₩16,307 | ₩16,494 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,414 | ₩16,869 | ₩16,414 | ₩16,642 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,642 | ₩16,990 | ₩16,320 | ₩16,869 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,869 | ₩16,869 | ₩16,253 | ₩16,441 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,575 | ₩16,735 | ₩16,360 | ₩16,374 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,374 | ₩16,668 | ₩16,275 | ₩16,454 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,253 | ₩16,575 | ₩16,253 | ₩16,374 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,798 | ₩16,280 | ₩15,798 | ₩16,213 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,771 | ₩15,995 | ₩15,678 | ₩15,932 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,704 | ₩15,383 | ₩15,691 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,825 | ₩15,825 | ₩15,142 | ₩15,396 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,919 | ₩16,087 | ₩15,724 | ₩15,825 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩15,986 | ₩16,441 | ₩15,699 | ₩15,932 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,387 | ₩16,585 | ₩15,785 | ₩15,959 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,467 | ₩16,802 | ₩16,267 | ₩16,280 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,508 | ₩16,708 | ₩16,334 | ₩16,334 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,936 | ₩16,936 | ₩16,467 | ₩16,521 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,548 | ₩16,923 | ₩16,267 | ₩16,735 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,003 | ₩17,237 | ₩16,896 | ₩17,150 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,789 | ₩17,003 | ₩16,735 | ₩16,842 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,735 | ₩17,498 | ₩16,601 | ₩16,762 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,401 | ₩16,816 | ₩16,133 | ₩16,575 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,338 | ₩17,565 | ₩16,762 | ₩16,842 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,753 | ₩17,753 | ₩17,102 | ₩17,284 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,739 | ₩17,913 | ₩17,485 | ₩17,592 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,244 | ₩17,592 | ₩17,177 | ₩17,539 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,298 | ₩17,391 | ₩17,070 | ₩17,244 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,110 | ₩17,793 | ₩17,110 | ₩17,431 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,856 | ₩17,311 | ₩16,686 | ₩17,057 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,057 | ₩17,271 | ₩16,883 | ₩17,097 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,936 | ₩16,949 | ₩16,710 | ₩16,816 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,802 | ₩16,889 | ₩16,401 | ₩16,481 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,869 | ₩16,923 | ₩16,427 | ₩16,521 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,494 | ₩17,016 | ₩16,200 | ₩16,775 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,200 | ₩16,642 | ₩16,200 | ₩16,548 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,655 | ₩16,802 | ₩16,213 | ₩16,387 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,802 | ₩16,802 | ₩16,401 | ₩16,521 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,374 | ₩16,588 | ₩16,213 | ₩16,521 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,963 | ₩17,291 | ₩16,883 | ₩16,963 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,204 | ₩17,405 | ₩16,869 | ₩16,896 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,963 | ₩17,124 | ₩16,802 | ₩17,016 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,003 | ₩17,217 | ₩16,802 | ₩16,802 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,458 | ₩17,619 | ₩17,016 | ₩17,083 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,405 | ₩17,605 | ₩16,869 | ₩17,164 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,682 | ₩17,097 | ₩16,601 | ₩16,762 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,735 | ₩17,083 | ₩16,615 | ₩16,762 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,963 | ₩16,978 | ₩16,735 | ₩16,789 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,016 | ₩17,083 | ₩16,816 | ₩16,963 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,177 | ₩17,338 | ₩16,735 | ₩17,016 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,883 | ₩17,105 | ₩16,749 | ₩16,909 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,923 | ₩17,121 | ₩16,775 | ₩16,883 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,896 | ₩16,963 | ₩16,534 | ₩16,722 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,003 | ₩17,023 | ₩16,548 | ₩16,829 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,749 | ₩17,150 | ₩16,749 | ₩16,883 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,217 | ₩17,217 | ₩16,856 | ₩16,856 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,043 | ₩17,324 | ₩16,829 | ₩17,204 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,534 | ₩16,883 | ₩16,534 | ₩16,588 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,052 | ₩16,936 | ₩16,052 | ₩16,508 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,106 | ₩16,293 | ₩16,012 | ₩16,119 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,508 | ₩16,575 | ₩16,066 | ₩16,186 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,280 | ₩16,561 | ₩16,113 | ₩16,441 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,758 | ₩16,280 | ₩15,664 | ₩16,039 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,093 | ₩16,212 | ₩15,637 | ₩15,704 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,200 | ₩16,293 | ₩15,932 | ₩16,160 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,066 | ₩16,561 | ₩15,865 | ₩16,052 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,745 | ₩15,999 | ₩15,356 | ₩15,798 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,490 | ₩15,905 | ₩15,206 | ₩15,597 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,129 | ₩15,383 | ₩14,861 | ₩15,329 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,115 | ₩15,343 | ₩14,914 | ₩14,928 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,794 | ₩14,955 | ₩14,781 | ₩14,901 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,794 | ₩15,075 | ₩14,580 | ₩14,781 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,740 | ₩15,075 | ₩14,481 | ₩14,566 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,406 | ₩14,714 | ₩14,299 | ₩14,499 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,700 | ₩14,700 | ₩14,370 | ₩14,432 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,593 | ₩15,060 | ₩14,593 | ₩14,700 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,151 | ₩14,640 | ₩14,151 | ₩14,540 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,125 | ₩14,325 | ₩13,850 | ₩14,017 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,058 | ₩14,224 | ₩13,723 | ₩14,058 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,616 | ₩14,071 | ₩13,549 | ₩13,884 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,044 | ₩14,178 | ₩13,549 | ₩13,589 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,191 | ₩14,279 | ₩13,803 | ₩13,977 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,848 | ₩14,868 | ₩13,997 | ₩14,191 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,325 | ₩14,807 | ₩14,258 | ₩14,714 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,125 | ₩14,325 | ₩13,924 | ₩14,285 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,084 | ₩14,339 | ₩14,071 | ₩14,205 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,098 | ₩14,258 | ₩13,977 | ₩14,111 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,218 | ₩14,258 | ₩14,098 | ₩14,125 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,178 | ₩14,312 | ₩14,031 | ₩14,272 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,258 | ₩14,406 | ₩14,125 | ₩14,191 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,325 | ₩14,486 | ₩14,185 | ₩14,285 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,339 | ₩14,540 | ₩14,071 | ₩14,299 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,861 | ₩14,901 | ₩14,312 | ₩14,325 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,861 | ₩15,196 | ₩14,687 | ₩14,888 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,263 | ₩15,263 | ₩14,232 | ₩14,848 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,691 | ₩15,805 | ₩15,075 | ₩15,129 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩15,972 | ₩16,050 | ₩15,611 | ₩15,798 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,945 | ₩16,133 | ₩15,771 | ₩15,945 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,133 | ₩16,193 | ₩15,945 | ₩15,959 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,267 | ₩16,307 | ₩15,932 | ₩16,133 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,749 | ₩16,833 | ₩16,119 | ₩16,267 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,601 | ₩16,936 | ₩16,601 | ₩16,722 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,749 | ₩16,869 | ₩16,601 | ₩16,642 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,869 | ₩17,030 | ₩16,682 | ₩16,735 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,775 | ₩17,003 | ₩16,548 | ₩16,883 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,642 | ₩16,856 | ₩16,601 | ₩16,655 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,334 | ₩16,802 | ₩16,330 | ₩16,722 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,293 | ₩16,541 | ₩16,093 | ₩16,347 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,441 | ₩16,548 | ₩15,865 | ₩16,200 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,909 | ₩16,909 | ₩16,320 | ₩16,588 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,391 | ₩17,405 | ₩16,909 | ₩16,936 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,579 | ₩17,806 | ₩17,137 | ₩17,257 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,846 | ₩17,860 | ₩17,204 | ₩17,539 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,766 | ₩18,061 | ₩17,699 | ₩17,846 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩17,980 | ₩18,154 | ₩17,605 | ₩17,913 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,047 | ₩18,235 | ₩17,632 | ₩18,154 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,610 | ₩18,864 | ₩18,342 | ₩18,543 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,328 | ₩18,636 | ₩18,221 | ₩18,436 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,181 | ₩18,697 | ₩18,181 | ₩18,529 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,739 | ₩18,209 | ₩17,646 | ₩18,101 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,543 | ₩17,833 | ₩17,418 | ₩17,739 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,646 | ₩17,806 | ₩17,445 | ₩17,525 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,605 | ₩17,714 | ₩17,391 | ₩17,512 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,525 | ₩17,751 | ₩17,472 | ₩17,632 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,579 | ₩17,806 | ₩17,435 | ₩17,766 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,719 | ₩17,793 | ₩17,512 | ₩17,565 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,713 | ₩17,826 | ₩17,425 | ₩17,619 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,672 | ₩18,021 | ₩17,552 | ₩17,672 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,806 | ₩17,875 | ₩17,579 | ₩17,646 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,887 | ₩18,087 | ₩17,539 | ₩17,887 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,646 | ₩17,980 | ₩17,619 | ₩17,873 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,699 | ₩18,098 | ₩17,565 | ₩17,672 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,030 | ₩17,545 | ₩17,003 | ₩17,539 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,512 | ₩17,512 | ₩16,909 | ₩17,030 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,137 | ₩17,485 | ₩17,090 | ₩17,431 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,405 | ₩17,405 | ₩17,016 | ₩17,137 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,472 | ₩17,529 | ₩16,883 | ₩17,190 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,605 | ₩17,753 | ₩17,324 | ₩17,512 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,619 | ₩17,900 | ₩17,485 | ₩17,565 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,793 | ₩17,980 | ₩17,485 | ₩17,739 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,543 | ₩18,705 | ₩17,646 | ₩17,739 | -4.33% | 34.9만 |
|---|