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 | ₩19,182 | ₩19,343 | ₩19,048 | ₩19,155 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,155 | ₩19,424 | ₩19,048 | ₩19,236 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,659 | ₩18,954 | ₩18,445 | ₩18,686 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,619 | ₩18,874 | ₩18,498 | ₩18,726 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,418 | ₩18,981 | ₩18,203 | ₩18,659 | +1.31% | 8만 |
| 2026.10.02 | ₩18,324 | ₩18,659 | ₩18,183 | ₩18,592 | +1.46% | 13만 |
| 2026.10.01 | ₩18,297 | ₩18,753 | ₩18,257 | ₩18,512 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,927 | ₩19,068 | ₩18,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,337 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,249 | ₩19,323 | ₩18,820 | ₩18,914 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,316 | ₩19,316 | ₩19,062 | ₩19,142 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,155 | ₩19,307 | ₩18,941 | ₩19,223 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,209 | ₩19,424 | ₩19,099 | ₩19,155 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,182 | ₩19,392 | ₩19,032 | ₩19,048 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,303 | ₩19,477 | ₩19,102 | ₩19,115 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,679 | ₩19,883 | ₩19,243 | ₩19,316 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,799 | ₩19,960 | ₩19,491 | ₩19,558 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,612 | ₩19,853 | ₩19,477 | ₩19,638 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,269 | ₩20,457 | ₩19,665 | ₩19,853 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,135 | ₩20,779 | ₩20,035 | ₩20,430 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,792 | ₩20,898 | ₩20,356 | ₩20,403 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,483 | ₩20,738 | ₩20,294 | ₩20,712 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,658 | ₩20,872 | ₩20,148 | ₩20,510 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,497 | ₩20,712 | ₩20,217 | ₩20,631 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,457 | ₩20,591 | ₩20,081 | ₩20,242 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,255 | ₩20,483 | ₩20,115 | ₩20,202 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩20,014 | ₩20,121 | ₩19,732 | ₩20,108 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,309 | ₩20,336 | ₩19,786 | ₩19,907 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,786 | ₩20,376 | ₩19,451 | ₩20,376 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,558 | ₩19,773 | ₩19,370 | ₩19,424 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,786 | ₩19,974 | ₩19,397 | ₩19,451 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,887 | ₩19,793 | ₩18,840 | ₩19,638 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,780 | ₩19,102 | ₩18,780 | ₩18,847 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,659 | ₩19,249 | ₩18,659 | ₩18,766 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,048 | ₩19,223 | ₩18,646 | ₩18,901 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,035 | ₩19,196 | ₩18,860 | ₩19,102 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,780 | ₩19,021 | ₩18,693 | ₩18,860 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,445 | ₩18,780 | ₩18,324 | ₩18,646 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,780 | ₩18,780 | ₩18,391 | ₩18,471 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,579 | ₩18,766 | ₩18,351 | ₩18,579 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,740 | ₩19,075 | ₩18,498 | ₩18,525 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,276 | ₩19,503 | ₩18,968 | ₩19,008 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,941 | ₩19,591 | ₩18,941 | ₩19,370 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,780 | ₩19,316 | ₩18,673 | ₩19,276 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,512 | ₩19,048 | ₩18,410 | ₩18,807 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,029 | ₩18,498 | ₩17,774 | ₩18,445 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,243 | ₩18,395 | ₩17,915 | ₩18,082 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,163 | ₩18,377 | ₩17,479 | ₩18,216 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,291 | ₩17,677 | ₩17,237 | ₩17,412 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,854 | ₩17,895 | ₩17,479 | ₩17,667 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,667 | ₩18,096 | ₩17,667 | ₩18,015 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,438 | ₩17,734 | ₩17,438 | ₩17,693 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,465 | ₩17,747 | ₩17,452 | ₩17,573 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,432 | ₩17,452 | ₩17,049 | ₩17,130 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,875 | ₩17,758 | ₩16,807 | ₩17,318 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,814 | ₩17,908 | ₩17,539 | ₩17,626 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,693 | ₩18,096 | ₩17,452 | ₩17,760 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,519 | ₩17,868 | ₩17,418 | ₩17,506 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,358 | ₩17,601 | ₩17,345 | ₩17,519 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,197 | ₩17,412 | ₩16,868 | ₩17,318 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,546 | ₩17,640 | ₩17,049 | ₩17,170 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,640 | ₩17,801 | ₩17,438 | ₩17,506 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,814 | ₩17,827 | ₩17,392 | ₩17,573 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,747 | ₩17,794 | ₩17,425 | ₩17,693 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,680 | ₩18,002 | ₩17,438 | ₩17,613 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,667 | ₩17,680 | ₩17,237 | ₩17,506 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,586 | ₩17,747 | ₩17,371 | ₩17,586 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,492 | ₩17,747 | ₩17,051 | ₩17,586 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,660 | ₩17,277 | ₩16,660 | ₩17,237 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,553 | ₩16,792 | ₩16,553 | ₩16,660 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,499 | ₩16,903 | ₩16,499 | ₩16,593 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,754 | ₩16,888 | ₩16,499 | ₩16,620 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,741 | ₩16,902 | ₩16,647 | ₩16,768 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,781 | ₩16,950 | ₩16,553 | ₩16,607 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,781 | ₩16,875 | ₩16,499 | ₩16,781 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,768 | ₩17,170 | ₩16,432 | ₩16,754 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,781 | ₩16,929 | ₩16,432 | ₩16,553 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,875 | ₩17,130 | ₩16,634 | ₩17,049 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,634 | ₩17,143 | ₩16,607 | ₩16,902 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,768 | ₩17,251 | ₩16,593 | ₩16,607 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,049 | ₩17,398 | ₩16,647 | ₩16,848 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,143 | ₩17,438 | ₩16,875 | ₩16,888 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,559 | ₩17,707 | ₩17,170 | ₩17,304 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,371 | ₩18,082 | ₩17,277 | ₩17,667 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,096 | ₩18,498 | ₩17,519 | ₩17,519 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,069 | ₩18,377 | ₩18,015 | ₩18,136 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,082 | ₩18,349 | ₩17,760 | ₩17,868 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,230 | ₩18,579 | ₩17,854 | ₩18,297 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,646 | ₩18,740 | ₩17,854 | ₩18,029 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,948 | ₩18,699 | ₩17,874 | ₩18,485 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,163 | ₩18,968 | ₩18,002 | ₩18,029 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,506 | ₩18,203 | ₩17,506 | ₩18,109 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,170 | ₩17,928 | ₩17,170 | ₩17,573 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,358 | ₩17,412 | ₩17,023 | ₩17,063 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,452 | ₩17,626 | ₩17,076 | ₩17,385 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,720 | ₩17,908 | ₩17,184 | ₩17,304 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,230 | ₩18,310 | ₩17,653 | ₩17,841 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,525 | ₩18,619 | ₩17,935 | ₩18,391 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,881 | ₩18,579 | ₩17,653 | ₩18,445 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,774 | ₩18,136 | ₩17,622 | ₩17,747 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,176 | ₩18,463 | ₩17,874 | ₩18,002 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,103 | ₩18,216 | ₩16,855 | ₩18,136 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,862 | ₩17,626 | ₩16,620 | ₩17,532 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,573 | ₩17,573 | ₩17,304 | ₩17,398 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,251 | ₩17,532 | ₩17,029 | ₩17,519 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,130 | ₩17,586 | ₩16,996 | ₩17,277 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,660 | ₩17,210 | ₩16,567 | ₩16,768 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,526 | ₩16,902 | ₩16,359 | ₩16,513 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,499 | ₩16,888 | ₩16,057 | ₩16,768 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,580 | ₩16,681 | ₩16,191 | ₩16,593 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,090 | ₩17,090 | ₩16,499 | ₩16,768 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,392 | ₩16,969 | ₩16,392 | ₩16,687 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,580 | ₩16,969 | ₩16,338 | ₩16,526 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,446 | ₩16,902 | ₩16,446 | ₩16,674 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,674 | ₩17,023 | ₩16,352 | ₩16,902 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,902 | ₩16,902 | ₩16,285 | ₩16,473 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,607 | ₩16,768 | ₩16,392 | ₩16,406 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,406 | ₩16,701 | ₩16,306 | ₩16,486 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,285 | ₩16,607 | ₩16,285 | ₩16,406 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,829 | ₩16,312 | ₩15,829 | ₩16,245 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,802 | ₩16,026 | ₩15,708 | ₩15,963 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,547 | ₩15,735 | ₩15,413 | ₩15,721 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,856 | ₩15,856 | ₩15,171 | ₩15,426 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,949 | ₩16,119 | ₩15,755 | ₩15,856 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,017 | ₩16,473 | ₩15,729 | ₩15,963 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,419 | ₩16,618 | ₩15,815 | ₩15,990 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,499 | ₩16,835 | ₩16,298 | ₩16,312 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,540 | ₩16,741 | ₩16,365 | ₩16,365 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,969 | ₩16,969 | ₩16,499 | ₩16,553 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,580 | ₩16,956 | ₩16,298 | ₩16,768 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,036 | ₩17,271 | ₩16,929 | ₩17,184 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,821 | ₩17,036 | ₩16,768 | ₩16,875 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,768 | ₩17,532 | ₩16,634 | ₩16,795 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,432 | ₩16,848 | ₩16,164 | ₩16,607 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,371 | ₩17,599 | ₩16,795 | ₩16,875 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,787 | ₩17,787 | ₩17,135 | ₩17,318 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,774 | ₩17,948 | ₩17,519 | ₩17,626 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,277 | ₩17,626 | ₩17,210 | ₩17,573 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,331 | ₩17,425 | ₩17,103 | ₩17,277 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,143 | ₩17,827 | ₩17,143 | ₩17,465 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,888 | ₩17,345 | ₩16,718 | ₩17,090 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,090 | ₩17,304 | ₩16,915 | ₩17,130 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,969 | ₩16,982 | ₩16,742 | ₩16,848 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,835 | ₩16,922 | ₩16,432 | ₩16,513 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,902 | ₩16,956 | ₩16,459 | ₩16,553 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,526 | ₩17,049 | ₩16,231 | ₩16,808 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,231 | ₩16,674 | ₩16,231 | ₩16,580 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,687 | ₩16,835 | ₩16,245 | ₩16,419 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,835 | ₩16,835 | ₩16,432 | ₩16,553 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,406 | ₩16,620 | ₩16,245 | ₩16,553 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,996 | ₩17,324 | ₩16,915 | ₩16,996 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,237 | ₩17,438 | ₩16,902 | ₩16,929 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,996 | ₩17,157 | ₩16,835 | ₩17,049 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,036 | ₩17,251 | ₩16,835 | ₩16,835 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,492 | ₩17,653 | ₩17,049 | ₩17,117 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,438 | ₩17,640 | ₩16,902 | ₩17,197 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,714 | ₩17,130 | ₩16,634 | ₩16,795 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,768 | ₩17,117 | ₩16,647 | ₩16,795 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,996 | ₩17,011 | ₩16,768 | ₩16,821 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,049 | ₩17,117 | ₩16,848 | ₩16,996 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,210 | ₩17,371 | ₩16,768 | ₩17,049 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,915 | ₩17,138 | ₩16,781 | ₩16,942 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,956 | ₩17,154 | ₩16,808 | ₩16,915 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,929 | ₩16,996 | ₩16,567 | ₩16,754 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,036 | ₩17,056 | ₩16,580 | ₩16,862 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,781 | ₩17,184 | ₩16,781 | ₩16,915 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,251 | ₩17,251 | ₩16,888 | ₩16,888 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,076 | ₩17,358 | ₩16,862 | ₩17,237 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,567 | ₩16,915 | ₩16,567 | ₩16,620 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,084 | ₩16,969 | ₩16,084 | ₩16,540 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,137 | ₩16,325 | ₩16,043 | ₩16,151 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,540 | ₩16,607 | ₩16,097 | ₩16,218 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,312 | ₩16,593 | ₩16,144 | ₩16,473 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,789 | ₩16,312 | ₩15,695 | ₩16,070 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,124 | ₩16,243 | ₩15,668 | ₩15,735 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,231 | ₩16,325 | ₩15,963 | ₩16,191 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,097 | ₩16,593 | ₩15,896 | ₩16,084 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,775 | ₩16,030 | ₩15,386 | ₩15,829 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,520 | ₩15,936 | ₩15,236 | ₩15,628 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,158 | ₩15,413 | ₩14,890 | ₩15,359 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,145 | ₩15,373 | ₩14,943 | ₩14,957 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,823 | ₩14,984 | ₩14,809 | ₩14,930 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,823 | ₩15,104 | ₩14,608 | ₩14,809 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,769 | ₩15,104 | ₩14,509 | ₩14,595 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,434 | ₩14,742 | ₩14,326 | ₩14,528 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,729 | ₩14,729 | ₩14,397 | ₩14,461 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,621 | ₩15,090 | ₩14,621 | ₩14,729 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,179 | ₩14,668 | ₩14,179 | ₩14,568 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,152 | ₩14,353 | ₩13,877 | ₩14,045 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,085 | ₩14,251 | ₩13,750 | ₩14,085 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,642 | ₩14,098 | ₩13,575 | ₩13,911 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,071 | ₩14,206 | ₩13,575 | ₩13,615 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,219 | ₩14,306 | ₩13,830 | ₩14,004 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,876 | ₩14,896 | ₩14,025 | ₩14,219 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,353 | ₩14,836 | ₩14,286 | ₩14,742 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,152 | ₩14,353 | ₩13,951 | ₩14,313 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,112 | ₩14,367 | ₩14,098 | ₩14,232 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,125 | ₩14,286 | ₩14,004 | ₩14,139 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,246 | ₩14,286 | ₩14,125 | ₩14,152 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,206 | ₩14,340 | ₩14,058 | ₩14,300 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,286 | ₩14,434 | ₩14,152 | ₩14,219 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,353 | ₩14,514 | ₩14,212 | ₩14,313 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,367 | ₩14,568 | ₩14,098 | ₩14,326 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,890 | ₩14,930 | ₩14,340 | ₩14,353 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,890 | ₩15,225 | ₩14,715 | ₩14,917 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,292 | ₩15,292 | ₩14,259 | ₩14,876 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,721 | ₩15,835 | ₩15,104 | ₩15,158 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩16,003 | ₩16,081 | ₩15,641 | ₩15,829 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,976 | ₩16,164 | ₩15,802 | ₩15,976 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,164 | ₩16,224 | ₩15,976 | ₩15,990 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,298 | ₩16,338 | ₩15,963 | ₩16,164 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,781 | ₩16,866 | ₩16,151 | ₩16,298 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,634 | ₩16,969 | ₩16,634 | ₩16,754 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,781 | ₩16,902 | ₩16,634 | ₩16,674 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,902 | ₩17,063 | ₩16,714 | ₩16,768 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,808 | ₩17,036 | ₩16,580 | ₩16,915 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,674 | ₩16,888 | ₩16,634 | ₩16,687 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,365 | ₩16,835 | ₩16,361 | ₩16,754 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,325 | ₩16,573 | ₩16,124 | ₩16,379 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,473 | ₩16,580 | ₩15,896 | ₩16,231 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,942 | ₩16,942 | ₩16,352 | ₩16,620 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,425 | ₩17,438 | ₩16,942 | ₩16,969 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,613 | ₩17,841 | ₩17,170 | ₩17,291 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,881 | ₩17,895 | ₩17,237 | ₩17,573 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,801 | ₩18,096 | ₩17,734 | ₩17,881 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩18,015 | ₩18,190 | ₩17,640 | ₩17,948 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,082 | ₩18,270 | ₩17,667 | ₩18,190 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,646 | ₩18,901 | ₩18,377 | ₩18,579 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,364 | ₩18,673 | ₩18,257 | ₩18,471 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,216 | ₩18,733 | ₩18,216 | ₩18,565 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,774 | ₩18,245 | ₩17,680 | ₩18,136 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,577 | ₩17,868 | ₩17,452 | ₩17,774 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,680 | ₩17,841 | ₩17,479 | ₩17,559 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,640 | ₩17,748 | ₩17,425 | ₩17,546 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,559 | ₩17,786 | ₩17,506 | ₩17,667 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,613 | ₩17,841 | ₩17,469 | ₩17,801 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,754 | ₩17,827 | ₩17,546 | ₩17,599 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,747 | ₩17,861 | ₩17,459 | ₩17,653 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,707 | ₩18,056 | ₩17,586 | ₩17,707 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,841 | ₩17,909 | ₩17,613 | ₩17,680 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,921 | ₩18,123 | ₩17,573 | ₩17,921 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,680 | ₩18,015 | ₩17,653 | ₩17,908 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,734 | ₩18,133 | ₩17,599 | ₩17,707 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,063 | ₩17,579 | ₩17,036 | ₩17,573 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,546 | ₩17,546 | ₩16,942 | ₩17,063 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,170 | ₩17,519 | ₩17,123 | ₩17,465 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,438 | ₩17,438 | ₩17,049 | ₩17,170 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,506 | ₩17,563 | ₩16,915 | ₩17,224 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,640 | ₩17,787 | ₩17,358 | ₩17,546 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,653 | ₩17,935 | ₩17,519 | ₩17,599 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,827 | ₩18,015 | ₩17,519 | ₩17,774 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,579 | ₩18,741 | ₩17,680 | ₩17,774 | -4.33% | 34.9만 |
|---|