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 | ₩19,177 | ₩19,338 | ₩19,043 | ₩19,150 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,150 | ₩19,419 | ₩19,043 | ₩19,231 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,654 | ₩18,949 | ₩18,440 | ₩18,681 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,614 | ₩18,869 | ₩18,493 | ₩18,721 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,413 | ₩18,976 | ₩18,198 | ₩18,654 | +1.31% | 8만 |
| 2026.10.02 | ₩18,319 | ₩18,654 | ₩18,178 | ₩18,587 | +1.46% | 13만 |
| 2026.10.01 | ₩18,292 | ₩18,748 | ₩18,252 | ₩18,507 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,922 | ₩19,063 | ₩18,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,332 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,244 | ₩19,318 | ₩18,815 | ₩18,909 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,311 | ₩19,311 | ₩19,057 | ₩19,137 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,150 | ₩19,302 | ₩18,936 | ₩19,218 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,204 | ₩19,419 | ₩19,094 | ₩19,150 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,177 | ₩19,387 | ₩19,027 | ₩19,043 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,298 | ₩19,472 | ₩19,097 | ₩19,110 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,673 | ₩19,877 | ₩19,238 | ₩19,311 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,794 | ₩19,955 | ₩19,486 | ₩19,553 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,606 | ₩19,848 | ₩19,472 | ₩19,633 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,264 | ₩20,451 | ₩19,660 | ₩19,848 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,129 | ₩20,773 | ₩20,030 | ₩20,424 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,787 | ₩20,893 | ₩20,351 | ₩20,398 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,478 | ₩20,733 | ₩20,289 | ₩20,706 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,652 | ₩20,867 | ₩20,143 | ₩20,505 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,492 | ₩20,706 | ₩20,211 | ₩20,626 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,451 | ₩20,585 | ₩20,076 | ₩20,237 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,250 | ₩20,478 | ₩20,109 | ₩20,197 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩20,009 | ₩20,116 | ₩19,727 | ₩20,103 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,304 | ₩20,331 | ₩19,781 | ₩19,901 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,781 | ₩20,371 | ₩19,446 | ₩20,371 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,553 | ₩19,767 | ₩19,365 | ₩19,419 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,781 | ₩19,969 | ₩19,392 | ₩19,446 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,882 | ₩19,787 | ₩18,835 | ₩19,633 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,775 | ₩19,097 | ₩18,775 | ₩18,842 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,654 | ₩19,244 | ₩18,654 | ₩18,762 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,043 | ₩19,218 | ₩18,641 | ₩18,896 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,030 | ₩19,191 | ₩18,855 | ₩19,097 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,775 | ₩19,016 | ₩18,688 | ₩18,855 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,440 | ₩18,775 | ₩18,319 | ₩18,641 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,775 | ₩18,775 | ₩18,386 | ₩18,467 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,574 | ₩18,762 | ₩18,346 | ₩18,574 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,735 | ₩19,070 | ₩18,493 | ₩18,520 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,271 | ₩19,498 | ₩18,963 | ₩19,003 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,936 | ₩19,586 | ₩18,936 | ₩19,365 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,775 | ₩19,311 | ₩18,668 | ₩19,271 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,507 | ₩19,043 | ₩18,405 | ₩18,802 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,024 | ₩18,493 | ₩17,769 | ₩18,440 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,239 | ₩18,390 | ₩17,910 | ₩18,078 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,158 | ₩18,373 | ₩17,474 | ₩18,212 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,286 | ₩17,673 | ₩17,233 | ₩17,407 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,850 | ₩17,890 | ₩17,474 | ₩17,662 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,662 | ₩18,091 | ₩17,662 | ₩18,011 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,434 | ₩17,729 | ₩17,434 | ₩17,689 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,461 | ₩17,742 | ₩17,447 | ₩17,568 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,427 | ₩17,447 | ₩17,045 | ₩17,125 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,871 | ₩17,753 | ₩16,802 | ₩17,313 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,809 | ₩17,903 | ₩17,534 | ₩17,622 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,689 | ₩18,091 | ₩17,447 | ₩17,756 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,514 | ₩17,863 | ₩17,414 | ₩17,501 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,353 | ₩17,596 | ₩17,340 | ₩17,514 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,193 | ₩17,407 | ₩16,864 | ₩17,313 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,541 | ₩17,635 | ₩17,045 | ₩17,166 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,635 | ₩17,796 | ₩17,434 | ₩17,501 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,809 | ₩17,823 | ₩17,387 | ₩17,568 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,742 | ₩17,789 | ₩17,420 | ₩17,689 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,675 | ₩17,997 | ₩17,434 | ₩17,608 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,662 | ₩17,675 | ₩17,233 | ₩17,501 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,581 | ₩17,742 | ₩17,367 | ₩17,581 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,488 | ₩17,742 | ₩17,046 | ₩17,581 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,656 | ₩17,273 | ₩16,656 | ₩17,233 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,549 | ₩16,788 | ₩16,549 | ₩16,656 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,495 | ₩16,899 | ₩16,495 | ₩16,589 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,750 | ₩16,884 | ₩16,495 | ₩16,616 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,737 | ₩16,897 | ₩16,643 | ₩16,763 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,777 | ₩16,946 | ₩16,549 | ₩16,602 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,777 | ₩16,871 | ₩16,495 | ₩16,777 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,763 | ₩17,166 | ₩16,428 | ₩16,750 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,777 | ₩16,924 | ₩16,428 | ₩16,549 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,871 | ₩17,125 | ₩16,629 | ₩17,045 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,629 | ₩17,139 | ₩16,602 | ₩16,897 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,763 | ₩17,246 | ₩16,589 | ₩16,602 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,045 | ₩17,394 | ₩16,643 | ₩16,844 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,139 | ₩17,434 | ₩16,871 | ₩16,884 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,555 | ₩17,702 | ₩17,166 | ₩17,300 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,367 | ₩18,078 | ₩17,273 | ₩17,662 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,091 | ₩18,493 | ₩17,514 | ₩17,514 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,064 | ₩18,373 | ₩18,011 | ₩18,131 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,078 | ₩18,344 | ₩17,756 | ₩17,863 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,225 | ₩18,574 | ₩17,850 | ₩18,292 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,641 | ₩18,735 | ₩17,850 | ₩18,024 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,944 | ₩18,695 | ₩17,870 | ₩18,480 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,158 | ₩18,963 | ₩17,997 | ₩18,024 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,501 | ₩18,198 | ₩17,501 | ₩18,104 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,166 | ₩17,923 | ₩17,166 | ₩17,568 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,353 | ₩17,407 | ₩17,018 | ₩17,058 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,447 | ₩17,622 | ₩17,072 | ₩17,380 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,716 | ₩17,903 | ₩17,179 | ₩17,300 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,225 | ₩18,306 | ₩17,648 | ₩17,836 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,520 | ₩18,614 | ₩17,930 | ₩18,386 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,876 | ₩18,574 | ₩17,648 | ₩18,440 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,769 | ₩18,131 | ₩17,618 | ₩17,742 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,171 | ₩18,458 | ₩17,870 | ₩17,997 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,099 | ₩18,212 | ₩16,851 | ₩18,131 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,857 | ₩17,622 | ₩16,616 | ₩17,528 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,568 | ₩17,568 | ₩17,300 | ₩17,394 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,246 | ₩17,528 | ₩17,025 | ₩17,514 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,125 | ₩17,581 | ₩16,991 | ₩17,273 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,656 | ₩17,206 | ₩16,562 | ₩16,763 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,522 | ₩16,897 | ₩16,354 | ₩16,509 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,495 | ₩16,884 | ₩16,053 | ₩16,763 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,576 | ₩16,676 | ₩16,187 | ₩16,589 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,085 | ₩17,085 | ₩16,495 | ₩16,763 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,388 | ₩16,965 | ₩16,388 | ₩16,683 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,576 | ₩16,965 | ₩16,334 | ₩16,522 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,442 | ₩16,897 | ₩16,442 | ₩16,670 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,670 | ₩17,018 | ₩16,348 | ₩16,897 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,897 | ₩16,897 | ₩16,281 | ₩16,468 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,602 | ₩16,763 | ₩16,388 | ₩16,401 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,401 | ₩16,696 | ₩16,302 | ₩16,482 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,281 | ₩16,602 | ₩16,281 | ₩16,401 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,825 | ₩16,307 | ₩15,825 | ₩16,240 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,798 | ₩16,022 | ₩15,704 | ₩15,959 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,543 | ₩15,731 | ₩15,409 | ₩15,717 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,851 | ₩15,851 | ₩15,168 | ₩15,422 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,945 | ₩16,114 | ₩15,751 | ₩15,851 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,012 | ₩16,468 | ₩15,725 | ₩15,959 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,415 | ₩16,613 | ₩15,811 | ₩15,986 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,495 | ₩16,830 | ₩16,294 | ₩16,307 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,535 | ₩16,737 | ₩16,361 | ₩16,361 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,965 | ₩16,965 | ₩16,495 | ₩16,549 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,576 | ₩16,951 | ₩16,294 | ₩16,763 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,032 | ₩17,266 | ₩16,924 | ₩17,179 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,817 | ₩17,032 | ₩16,763 | ₩16,871 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,763 | ₩17,528 | ₩16,629 | ₩16,790 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,428 | ₩16,844 | ₩16,160 | ₩16,602 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,367 | ₩17,595 | ₩16,790 | ₩16,871 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,783 | ₩17,783 | ₩17,131 | ₩17,313 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,769 | ₩17,944 | ₩17,514 | ₩17,622 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,273 | ₩17,622 | ₩17,206 | ₩17,568 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,327 | ₩17,420 | ₩17,099 | ₩17,273 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,139 | ₩17,823 | ₩17,139 | ₩17,461 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,884 | ₩17,340 | ₩16,714 | ₩17,085 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,085 | ₩17,300 | ₩16,911 | ₩17,125 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,965 | ₩16,978 | ₩16,738 | ₩16,844 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,830 | ₩16,918 | ₩16,428 | ₩16,509 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,897 | ₩16,951 | ₩16,455 | ₩16,549 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,522 | ₩17,045 | ₩16,227 | ₩16,804 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,227 | ₩16,670 | ₩16,227 | ₩16,576 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,683 | ₩16,830 | ₩16,240 | ₩16,415 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,830 | ₩16,830 | ₩16,428 | ₩16,549 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,401 | ₩16,616 | ₩16,240 | ₩16,549 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,991 | ₩17,320 | ₩16,911 | ₩16,991 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,233 | ₩17,434 | ₩16,897 | ₩16,924 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,991 | ₩17,152 | ₩16,830 | ₩17,045 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,032 | ₩17,246 | ₩16,830 | ₩16,830 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,488 | ₩17,648 | ₩17,045 | ₩17,112 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,434 | ₩17,635 | ₩16,897 | ₩17,193 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,710 | ₩17,125 | ₩16,629 | ₩16,790 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,763 | ₩17,112 | ₩16,643 | ₩16,790 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,991 | ₩17,006 | ₩16,763 | ₩16,817 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,045 | ₩17,112 | ₩16,844 | ₩16,991 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,206 | ₩17,367 | ₩16,763 | ₩17,045 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,911 | ₩17,134 | ₩16,777 | ₩16,938 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,951 | ₩17,150 | ₩16,804 | ₩16,911 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,924 | ₩16,991 | ₩16,562 | ₩16,750 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,032 | ₩17,052 | ₩16,576 | ₩16,857 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,777 | ₩17,179 | ₩16,777 | ₩16,911 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,246 | ₩17,246 | ₩16,884 | ₩16,884 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,072 | ₩17,353 | ₩16,857 | ₩17,233 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,562 | ₩16,911 | ₩16,562 | ₩16,616 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,079 | ₩16,965 | ₩16,079 | ₩16,535 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,133 | ₩16,321 | ₩16,039 | ₩16,146 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,535 | ₩16,602 | ₩16,093 | ₩16,214 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,307 | ₩16,589 | ₩16,140 | ₩16,468 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,784 | ₩16,307 | ₩15,691 | ₩16,066 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,120 | ₩16,239 | ₩15,664 | ₩15,731 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,227 | ₩16,321 | ₩15,959 | ₩16,187 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,093 | ₩16,589 | ₩15,892 | ₩16,079 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,771 | ₩16,026 | ₩15,382 | ₩15,825 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,516 | ₩15,932 | ₩15,232 | ₩15,623 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,154 | ₩15,409 | ₩14,886 | ₩15,355 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,141 | ₩15,369 | ₩14,940 | ₩14,953 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,819 | ₩14,980 | ₩14,805 | ₩14,926 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,819 | ₩15,100 | ₩14,604 | ₩14,805 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,765 | ₩15,100 | ₩14,505 | ₩14,591 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,430 | ₩14,738 | ₩14,323 | ₩14,524 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,725 | ₩14,725 | ₩14,394 | ₩14,457 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,618 | ₩15,086 | ₩14,618 | ₩14,725 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,175 | ₩14,665 | ₩14,175 | ₩14,564 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,148 | ₩14,349 | ₩13,873 | ₩14,041 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,081 | ₩14,248 | ₩13,746 | ₩14,081 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,639 | ₩14,095 | ₩13,572 | ₩13,907 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,068 | ₩14,202 | ₩13,572 | ₩13,612 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,215 | ₩14,303 | ₩13,826 | ₩14,001 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,872 | ₩14,893 | ₩14,021 | ₩14,215 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,349 | ₩14,832 | ₩14,282 | ₩14,738 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,148 | ₩14,349 | ₩13,947 | ₩14,309 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,108 | ₩14,363 | ₩14,095 | ₩14,229 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,121 | ₩14,282 | ₩14,001 | ₩14,135 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,242 | ₩14,282 | ₩14,121 | ₩14,148 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,202 | ₩14,336 | ₩14,054 | ₩14,296 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,282 | ₩14,430 | ₩14,148 | ₩14,215 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,349 | ₩14,510 | ₩14,209 | ₩14,309 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,363 | ₩14,564 | ₩14,095 | ₩14,323 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,886 | ₩14,926 | ₩14,336 | ₩14,349 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,886 | ₩15,221 | ₩14,712 | ₩14,913 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,288 | ₩15,288 | ₩14,256 | ₩14,872 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,717 | ₩15,831 | ₩15,100 | ₩15,154 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩15,999 | ₩16,077 | ₩15,637 | ₩15,825 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,972 | ₩16,160 | ₩15,798 | ₩15,972 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,160 | ₩16,220 | ₩15,972 | ₩15,986 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,294 | ₩16,334 | ₩15,959 | ₩16,160 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,777 | ₩16,861 | ₩16,146 | ₩16,294 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,629 | ₩16,965 | ₩16,629 | ₩16,750 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,777 | ₩16,897 | ₩16,629 | ₩16,670 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,897 | ₩17,058 | ₩16,710 | ₩16,763 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,804 | ₩17,032 | ₩16,576 | ₩16,911 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,670 | ₩16,884 | ₩16,629 | ₩16,683 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,361 | ₩16,830 | ₩16,357 | ₩16,750 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,321 | ₩16,569 | ₩16,120 | ₩16,374 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,468 | ₩16,576 | ₩15,892 | ₩16,227 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,938 | ₩16,938 | ₩16,348 | ₩16,616 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,420 | ₩17,434 | ₩16,938 | ₩16,965 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,608 | ₩17,836 | ₩17,166 | ₩17,286 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,876 | ₩17,890 | ₩17,233 | ₩17,568 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,796 | ₩18,091 | ₩17,729 | ₩17,876 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩18,011 | ₩18,185 | ₩17,635 | ₩17,944 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,078 | ₩18,265 | ₩17,662 | ₩18,185 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,641 | ₩18,896 | ₩18,373 | ₩18,574 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,359 | ₩18,668 | ₩18,252 | ₩18,467 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,212 | ₩18,728 | ₩18,212 | ₩18,560 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,769 | ₩18,240 | ₩17,675 | ₩18,131 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,572 | ₩17,863 | ₩17,447 | ₩17,769 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,675 | ₩17,836 | ₩17,474 | ₩17,555 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,635 | ₩17,744 | ₩17,420 | ₩17,541 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,555 | ₩17,781 | ₩17,501 | ₩17,662 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,608 | ₩17,836 | ₩17,465 | ₩17,796 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,749 | ₩17,823 | ₩17,541 | ₩17,595 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,742 | ₩17,856 | ₩17,454 | ₩17,648 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,702 | ₩18,051 | ₩17,581 | ₩17,702 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,836 | ₩17,905 | ₩17,608 | ₩17,675 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,917 | ₩18,118 | ₩17,568 | ₩17,917 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,675 | ₩18,011 | ₩17,648 | ₩17,903 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,729 | ₩18,129 | ₩17,595 | ₩17,702 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,058 | ₩17,575 | ₩17,032 | ₩17,568 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,541 | ₩17,541 | ₩16,938 | ₩17,058 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,166 | ₩17,514 | ₩17,119 | ₩17,461 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,434 | ₩17,434 | ₩17,045 | ₩17,166 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,501 | ₩17,559 | ₩16,911 | ₩17,219 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,635 | ₩17,783 | ₩17,353 | ₩17,541 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,648 | ₩17,930 | ₩17,514 | ₩17,595 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,823 | ₩18,011 | ₩17,514 | ₩17,769 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,574 | ₩18,736 | ₩17,675 | ₩17,769 | -4.33% | 34.9만 |
|---|