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 | ₩19,187 | ₩19,348 | ₩19,053 | ₩19,160 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,160 | ₩19,428 | ₩19,053 | ₩19,241 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,664 | ₩18,959 | ₩18,449 | ₩18,690 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,623 | ₩18,878 | ₩18,503 | ₩18,731 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,422 | ₩18,986 | ₩18,207 | ₩18,664 | +1.31% | 8만 |
| 2026.10.02 | ₩18,328 | ₩18,664 | ₩18,187 | ₩18,597 | +1.46% | 13만 |
| 2026.10.01 | ₩18,301 | ₩18,758 | ₩18,261 | ₩18,516 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,932 | ₩19,073 | ₩18,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,342 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,254 | ₩19,328 | ₩18,825 | ₩18,919 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,321 | ₩19,321 | ₩19,066 | ₩19,147 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,160 | ₩19,312 | ₩18,945 | ₩19,227 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,214 | ₩19,428 | ₩19,104 | ₩19,160 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,187 | ₩19,396 | ₩19,037 | ₩19,053 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,308 | ₩19,482 | ₩19,106 | ₩19,120 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,683 | ₩19,887 | ₩19,247 | ₩19,321 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,804 | ₩19,965 | ₩19,495 | ₩19,563 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,616 | ₩19,858 | ₩19,482 | ₩19,643 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,274 | ₩20,462 | ₩19,670 | ₩19,858 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,140 | ₩20,784 | ₩20,040 | ₩20,435 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,797 | ₩20,903 | ₩20,361 | ₩20,408 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,488 | ₩20,743 | ₩20,299 | ₩20,716 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,663 | ₩20,877 | ₩20,153 | ₩20,515 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,502 | ₩20,716 | ₩20,221 | ₩20,636 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,462 | ₩20,596 | ₩20,086 | ₩20,247 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,260 | ₩20,488 | ₩20,119 | ₩20,207 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩20,019 | ₩20,126 | ₩19,737 | ₩20,113 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,314 | ₩20,341 | ₩19,791 | ₩19,911 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,791 | ₩20,381 | ₩19,455 | ₩20,381 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,563 | ₩19,777 | ₩19,375 | ₩19,428 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,791 | ₩19,979 | ₩19,402 | ₩19,455 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,892 | ₩19,797 | ₩18,845 | ₩19,643 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,784 | ₩19,106 | ₩18,784 | ₩18,851 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,664 | ₩19,254 | ₩18,664 | ₩18,771 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,053 | ₩19,227 | ₩18,650 | ₩18,905 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,039 | ₩19,200 | ₩18,865 | ₩19,106 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,784 | ₩19,026 | ₩18,697 | ₩18,865 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,449 | ₩18,784 | ₩18,328 | ₩18,650 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,784 | ₩18,784 | ₩18,395 | ₩18,476 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,583 | ₩18,771 | ₩18,355 | ₩18,583 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,744 | ₩19,080 | ₩18,503 | ₩18,529 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,281 | ₩19,508 | ₩18,972 | ₩19,012 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,945 | ₩19,596 | ₩18,945 | ₩19,375 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,784 | ₩19,321 | ₩18,677 | ₩19,281 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,516 | ₩19,053 | ₩18,414 | ₩18,811 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,033 | ₩18,503 | ₩17,778 | ₩18,449 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,248 | ₩18,399 | ₩17,919 | ₩18,087 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,167 | ₩18,382 | ₩17,483 | ₩18,221 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,295 | ₩17,681 | ₩17,241 | ₩17,416 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,859 | ₩17,899 | ₩17,483 | ₩17,671 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,671 | ₩18,100 | ₩17,671 | ₩18,020 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,443 | ₩17,738 | ₩17,443 | ₩17,698 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,469 | ₩17,751 | ₩17,456 | ₩17,577 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,436 | ₩17,456 | ₩17,054 | ₩17,134 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,879 | ₩17,762 | ₩16,811 | ₩17,322 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,818 | ₩17,912 | ₩17,543 | ₩17,630 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,698 | ₩18,100 | ₩17,456 | ₩17,765 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,523 | ₩17,872 | ₩17,422 | ₩17,510 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,362 | ₩17,605 | ₩17,349 | ₩17,523 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,201 | ₩17,416 | ₩16,872 | ₩17,322 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,550 | ₩17,644 | ₩17,054 | ₩17,174 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,644 | ₩17,805 | ₩17,443 | ₩17,510 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,818 | ₩17,832 | ₩17,396 | ₩17,577 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,751 | ₩17,798 | ₩17,429 | ₩17,698 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,684 | ₩18,006 | ₩17,443 | ₩17,617 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,671 | ₩17,684 | ₩17,241 | ₩17,510 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,590 | ₩17,751 | ₩17,376 | ₩17,590 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,496 | ₩17,751 | ₩17,055 | ₩17,590 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,664 | ₩17,282 | ₩16,664 | ₩17,241 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,557 | ₩16,796 | ₩16,557 | ₩16,664 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,503 | ₩16,907 | ₩16,503 | ₩16,597 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,758 | ₩16,893 | ₩16,503 | ₩16,624 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,745 | ₩16,906 | ₩16,651 | ₩16,772 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,785 | ₩16,954 | ₩16,557 | ₩16,611 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,785 | ₩16,879 | ₩16,503 | ₩16,785 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,772 | ₩17,174 | ₩16,436 | ₩16,758 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,785 | ₩16,933 | ₩16,436 | ₩16,557 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,879 | ₩17,134 | ₩16,638 | ₩17,054 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,638 | ₩17,147 | ₩16,611 | ₩16,906 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,772 | ₩17,255 | ₩16,597 | ₩16,611 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,054 | ₩17,402 | ₩16,651 | ₩16,852 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,147 | ₩17,443 | ₩16,879 | ₩16,893 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,563 | ₩17,711 | ₩17,174 | ₩17,308 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,376 | ₩18,087 | ₩17,282 | ₩17,671 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,100 | ₩18,503 | ₩17,523 | ₩17,523 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,073 | ₩18,382 | ₩18,020 | ₩18,140 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,087 | ₩18,354 | ₩17,765 | ₩17,872 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,234 | ₩18,583 | ₩17,859 | ₩18,301 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,650 | ₩18,744 | ₩17,859 | ₩18,033 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,952 | ₩18,704 | ₩17,879 | ₩18,489 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,167 | ₩18,972 | ₩18,006 | ₩18,033 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,510 | ₩18,207 | ₩17,510 | ₩18,113 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,174 | ₩17,932 | ₩17,174 | ₩17,577 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,362 | ₩17,416 | ₩17,027 | ₩17,067 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,456 | ₩17,630 | ₩17,080 | ₩17,389 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,724 | ₩17,912 | ₩17,188 | ₩17,308 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,234 | ₩18,315 | ₩17,657 | ₩17,845 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,529 | ₩18,623 | ₩17,939 | ₩18,395 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,885 | ₩18,583 | ₩17,657 | ₩18,449 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,778 | ₩18,140 | ₩17,626 | ₩17,751 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,181 | ₩18,468 | ₩17,879 | ₩18,006 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,107 | ₩18,221 | ₩16,859 | ₩18,140 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,866 | ₩17,630 | ₩16,624 | ₩17,537 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,577 | ₩17,577 | ₩17,308 | ₩17,402 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,255 | ₩17,537 | ₩17,033 | ₩17,523 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,134 | ₩17,590 | ₩17,000 | ₩17,282 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,664 | ₩17,215 | ₩16,570 | ₩16,772 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,530 | ₩16,906 | ₩16,363 | ₩16,517 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,503 | ₩16,893 | ₩16,061 | ₩16,772 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,584 | ₩16,685 | ₩16,195 | ₩16,597 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,094 | ₩17,094 | ₩16,503 | ₩16,772 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,396 | ₩16,973 | ₩16,396 | ₩16,691 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,584 | ₩16,973 | ₩16,342 | ₩16,530 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,450 | ₩16,906 | ₩16,450 | ₩16,678 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,678 | ₩17,027 | ₩16,356 | ₩16,906 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,906 | ₩16,906 | ₩16,289 | ₩16,477 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,611 | ₩16,772 | ₩16,396 | ₩16,409 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,409 | ₩16,705 | ₩16,310 | ₩16,490 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,289 | ₩16,611 | ₩16,289 | ₩16,409 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,833 | ₩16,316 | ₩15,833 | ₩16,248 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,806 | ₩16,030 | ₩15,712 | ₩15,967 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,551 | ₩15,739 | ₩15,417 | ₩15,725 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,859 | ₩15,859 | ₩15,175 | ₩15,430 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,953 | ₩16,122 | ₩15,759 | ₩15,859 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,020 | ₩16,477 | ₩15,733 | ₩15,967 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,423 | ₩16,621 | ₩15,819 | ₩15,994 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,503 | ₩16,839 | ₩16,302 | ₩16,316 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,544 | ₩16,745 | ₩16,369 | ₩16,369 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,973 | ₩16,973 | ₩16,503 | ₩16,557 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,584 | ₩16,960 | ₩16,302 | ₩16,772 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,040 | ₩17,275 | ₩16,933 | ₩17,188 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,825 | ₩17,040 | ₩16,772 | ₩16,879 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,772 | ₩17,537 | ₩16,638 | ₩16,799 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,436 | ₩16,852 | ₩16,168 | ₩16,611 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,376 | ₩17,604 | ₩16,799 | ₩16,879 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,791 | ₩17,791 | ₩17,139 | ₩17,322 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,778 | ₩17,952 | ₩17,523 | ₩17,630 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,282 | ₩17,630 | ₩17,215 | ₩17,577 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,335 | ₩17,429 | ₩17,107 | ₩17,282 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,147 | ₩17,832 | ₩17,147 | ₩17,469 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,893 | ₩17,349 | ₩16,722 | ₩17,094 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,094 | ₩17,308 | ₩16,919 | ₩17,134 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,973 | ₩16,986 | ₩16,746 | ₩16,852 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,839 | ₩16,926 | ₩16,436 | ₩16,517 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,906 | ₩16,960 | ₩16,463 | ₩16,557 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,530 | ₩17,054 | ₩16,235 | ₩16,812 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,235 | ₩16,678 | ₩16,235 | ₩16,584 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,691 | ₩16,839 | ₩16,248 | ₩16,423 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,839 | ₩16,839 | ₩16,436 | ₩16,557 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,409 | ₩16,624 | ₩16,248 | ₩16,557 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩17,000 | ₩17,329 | ₩16,919 | ₩17,000 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,241 | ₩17,443 | ₩16,906 | ₩16,933 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩17,000 | ₩17,161 | ₩16,839 | ₩17,054 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,040 | ₩17,255 | ₩16,839 | ₩16,839 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,496 | ₩17,657 | ₩17,054 | ₩17,121 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,443 | ₩17,644 | ₩16,906 | ₩17,201 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,718 | ₩17,134 | ₩16,638 | ₩16,799 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,772 | ₩17,121 | ₩16,651 | ₩16,799 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩17,000 | ₩17,015 | ₩16,772 | ₩16,825 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,054 | ₩17,121 | ₩16,852 | ₩17,000 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,215 | ₩17,376 | ₩16,772 | ₩17,054 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,919 | ₩17,142 | ₩16,785 | ₩16,946 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,960 | ₩17,158 | ₩16,812 | ₩16,919 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,933 | ₩17,000 | ₩16,570 | ₩16,758 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,040 | ₩17,060 | ₩16,584 | ₩16,866 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,785 | ₩17,188 | ₩16,785 | ₩16,919 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,255 | ₩17,255 | ₩16,893 | ₩16,893 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,080 | ₩17,362 | ₩16,866 | ₩17,241 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,570 | ₩16,919 | ₩16,570 | ₩16,624 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,087 | ₩16,973 | ₩16,087 | ₩16,544 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,141 | ₩16,329 | ₩16,047 | ₩16,155 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,544 | ₩16,611 | ₩16,101 | ₩16,222 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,316 | ₩16,597 | ₩16,148 | ₩16,477 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,792 | ₩16,316 | ₩15,698 | ₩16,074 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,128 | ₩16,247 | ₩15,672 | ₩15,739 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,235 | ₩16,329 | ₩15,967 | ₩16,195 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,101 | ₩16,597 | ₩15,900 | ₩16,087 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,779 | ₩16,034 | ₩15,390 | ₩15,833 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,524 | ₩15,940 | ₩15,239 | ₩15,631 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,162 | ₩15,417 | ₩14,893 | ₩15,363 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,148 | ₩15,376 | ₩14,947 | ₩14,960 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,826 | ₩14,987 | ₩14,813 | ₩14,934 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,826 | ₩15,108 | ₩14,612 | ₩14,813 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,773 | ₩15,108 | ₩14,512 | ₩14,598 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,437 | ₩14,746 | ₩14,330 | ₩14,531 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,732 | ₩14,732 | ₩14,401 | ₩14,464 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,625 | ₩15,093 | ₩14,625 | ₩14,732 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,182 | ₩14,672 | ₩14,182 | ₩14,571 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,155 | ₩14,357 | ₩13,880 | ₩14,048 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,088 | ₩14,255 | ₩13,753 | ₩14,088 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,645 | ₩14,102 | ₩13,578 | ₩13,914 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,075 | ₩14,209 | ₩13,578 | ₩13,619 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,222 | ₩14,310 | ₩13,833 | ₩14,008 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,880 | ₩14,900 | ₩14,028 | ₩14,222 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,357 | ₩14,840 | ₩14,290 | ₩14,746 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,155 | ₩14,357 | ₩13,954 | ₩14,316 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,115 | ₩14,370 | ₩14,102 | ₩14,236 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,129 | ₩14,290 | ₩14,008 | ₩14,142 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,249 | ₩14,290 | ₩14,129 | ₩14,155 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,209 | ₩14,343 | ₩14,061 | ₩14,303 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,290 | ₩14,437 | ₩14,155 | ₩14,222 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,357 | ₩14,518 | ₩14,216 | ₩14,316 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,370 | ₩14,571 | ₩14,102 | ₩14,330 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,893 | ₩14,934 | ₩14,343 | ₩14,357 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,893 | ₩15,229 | ₩14,719 | ₩14,920 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,296 | ₩15,296 | ₩14,263 | ₩14,880 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,725 | ₩15,839 | ₩15,108 | ₩15,162 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩16,007 | ₩16,085 | ₩15,645 | ₩15,833 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,980 | ₩16,168 | ₩15,806 | ₩15,980 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,168 | ₩16,228 | ₩15,980 | ₩15,994 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,302 | ₩16,342 | ₩15,967 | ₩16,168 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,785 | ₩16,870 | ₩16,155 | ₩16,302 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,638 | ₩16,973 | ₩16,638 | ₩16,758 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,785 | ₩16,906 | ₩16,638 | ₩16,678 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,906 | ₩17,067 | ₩16,718 | ₩16,772 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,812 | ₩17,040 | ₩16,584 | ₩16,919 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,678 | ₩16,893 | ₩16,638 | ₩16,691 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,369 | ₩16,839 | ₩16,365 | ₩16,758 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,329 | ₩16,577 | ₩16,128 | ₩16,383 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,477 | ₩16,584 | ₩15,900 | ₩16,235 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,946 | ₩16,946 | ₩16,356 | ₩16,624 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,429 | ₩17,443 | ₩16,946 | ₩16,973 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,617 | ₩17,845 | ₩17,174 | ₩17,295 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,885 | ₩17,899 | ₩17,241 | ₩17,577 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,805 | ₩18,100 | ₩17,738 | ₩17,885 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩18,020 | ₩18,194 | ₩17,644 | ₩17,952 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,087 | ₩18,274 | ₩17,671 | ₩18,194 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,650 | ₩18,905 | ₩18,382 | ₩18,583 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,368 | ₩18,677 | ₩18,261 | ₩18,476 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,221 | ₩18,737 | ₩18,221 | ₩18,570 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,778 | ₩18,249 | ₩17,684 | ₩18,140 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,581 | ₩17,872 | ₩17,456 | ₩17,778 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,684 | ₩17,845 | ₩17,483 | ₩17,563 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,644 | ₩17,753 | ₩17,429 | ₩17,550 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,563 | ₩17,790 | ₩17,510 | ₩17,671 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,617 | ₩17,845 | ₩17,473 | ₩17,805 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,758 | ₩17,832 | ₩17,550 | ₩17,604 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,751 | ₩17,865 | ₩17,463 | ₩17,657 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,711 | ₩18,060 | ₩17,590 | ₩17,711 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,845 | ₩17,914 | ₩17,617 | ₩17,684 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,926 | ₩18,127 | ₩17,577 | ₩17,926 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,684 | ₩18,020 | ₩17,657 | ₩17,912 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,738 | ₩18,138 | ₩17,604 | ₩17,711 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,067 | ₩17,584 | ₩17,040 | ₩17,577 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,550 | ₩17,550 | ₩16,946 | ₩17,067 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,174 | ₩17,523 | ₩17,127 | ₩17,469 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,443 | ₩17,443 | ₩17,054 | ₩17,174 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,510 | ₩17,567 | ₩16,919 | ₩17,228 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,644 | ₩17,791 | ₩17,362 | ₩17,550 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,657 | ₩17,939 | ₩17,523 | ₩17,604 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,832 | ₩18,020 | ₩17,523 | ₩17,778 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,583 | ₩18,745 | ₩17,684 | ₩17,778 | -4.33% | 34.9만 |
|---|