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 | ₩19,162 | ₩19,323 | ₩19,028 | ₩19,135 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,135 | ₩19,403 | ₩19,028 | ₩19,216 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,640 | ₩18,934 | ₩18,425 | ₩18,666 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,599 | ₩18,854 | ₩18,479 | ₩18,707 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,398 | ₩18,961 | ₩18,184 | ₩18,640 | +1.31% | 8만 |
| 2026.10.02 | ₩18,305 | ₩18,640 | ₩18,164 | ₩18,573 | +1.46% | 13만 |
| 2026.10.01 | ₩18,278 | ₩18,733 | ₩18,238 | ₩18,492 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,908 | ₩19,048 | ₩18,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,318 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,229 | ₩19,303 | ₩18,800 | ₩18,894 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,296 | ₩19,296 | ₩19,042 | ₩19,122 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,135 | ₩19,287 | ₩18,921 | ₩19,202 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,189 | ₩19,403 | ₩19,079 | ₩19,135 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,162 | ₩19,371 | ₩19,012 | ₩19,028 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,283 | ₩19,457 | ₩19,082 | ₩19,095 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,658 | ₩19,862 | ₩19,223 | ₩19,296 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,779 | ₩19,939 | ₩19,470 | ₩19,537 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,591 | ₩19,832 | ₩19,457 | ₩19,618 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,248 | ₩20,435 | ₩19,645 | ₩19,832 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,114 | ₩20,757 | ₩20,015 | ₩20,409 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,770 | ₩20,876 | ₩20,335 | ₩20,382 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,462 | ₩20,717 | ₩20,273 | ₩20,690 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,636 | ₩20,851 | ₩20,127 | ₩20,489 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,476 | ₩20,690 | ₩20,195 | ₩20,610 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,435 | ₩20,569 | ₩20,060 | ₩20,221 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,234 | ₩20,462 | ₩20,094 | ₩20,181 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩19,993 | ₩20,100 | ₩19,712 | ₩20,087 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,288 | ₩20,315 | ₩19,765 | ₩19,886 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,765 | ₩20,355 | ₩19,430 | ₩20,355 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,537 | ₩19,752 | ₩19,350 | ₩19,403 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,765 | ₩19,953 | ₩19,377 | ₩19,430 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,867 | ₩19,772 | ₩18,821 | ₩19,618 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,760 | ₩19,082 | ₩18,760 | ₩18,827 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,640 | ₩19,229 | ₩18,640 | ₩18,747 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,028 | ₩19,202 | ₩18,626 | ₩18,881 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,015 | ₩19,176 | ₩18,841 | ₩19,082 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,760 | ₩19,001 | ₩18,673 | ₩18,841 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,425 | ₩18,760 | ₩18,305 | ₩18,626 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,760 | ₩18,760 | ₩18,372 | ₩18,452 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,559 | ₩18,747 | ₩18,331 | ₩18,559 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,720 | ₩19,055 | ₩18,479 | ₩18,506 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,256 | ₩19,483 | ₩18,948 | ₩18,988 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,921 | ₩19,571 | ₩18,921 | ₩19,350 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,760 | ₩19,296 | ₩18,653 | ₩19,256 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,492 | ₩19,028 | ₩18,390 | ₩18,787 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,010 | ₩18,479 | ₩17,755 | ₩18,425 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,224 | ₩18,376 | ₩17,896 | ₩18,063 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,144 | ₩18,358 | ₩17,460 | ₩18,197 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,273 | ₩17,659 | ₩17,219 | ₩17,393 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,836 | ₩17,876 | ₩17,460 | ₩17,648 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,648 | ₩18,077 | ₩17,648 | ₩17,996 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,420 | ₩17,715 | ₩17,420 | ₩17,675 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,447 | ₩17,728 | ₩17,434 | ₩17,554 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,414 | ₩17,434 | ₩17,032 | ₩17,112 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,857 | ₩17,739 | ₩16,789 | ₩17,300 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,795 | ₩17,889 | ₩17,521 | ₩17,608 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,675 | ₩18,077 | ₩17,434 | ₩17,742 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,501 | ₩17,849 | ₩17,400 | ₩17,487 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,340 | ₩17,582 | ₩17,326 | ₩17,501 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,179 | ₩17,393 | ₩16,851 | ₩17,300 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,527 | ₩17,621 | ₩17,032 | ₩17,152 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,621 | ₩17,782 | ₩17,420 | ₩17,487 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,795 | ₩17,809 | ₩17,373 | ₩17,554 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,728 | ₩17,775 | ₩17,407 | ₩17,675 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,661 | ₩17,983 | ₩17,420 | ₩17,594 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,648 | ₩17,661 | ₩17,219 | ₩17,487 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,568 | ₩17,728 | ₩17,353 | ₩17,568 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,474 | ₩17,728 | ₩17,033 | ₩17,568 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,643 | ₩17,259 | ₩16,643 | ₩17,219 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,536 | ₩16,774 | ₩16,536 | ₩16,643 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,482 | ₩16,886 | ₩16,482 | ₩16,576 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,737 | ₩16,871 | ₩16,482 | ₩16,603 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,723 | ₩16,884 | ₩16,630 | ₩16,750 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,764 | ₩16,932 | ₩16,536 | ₩16,589 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,764 | ₩16,857 | ₩16,482 | ₩16,764 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,750 | ₩17,152 | ₩16,415 | ₩16,737 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,764 | ₩16,911 | ₩16,415 | ₩16,536 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,857 | ₩17,112 | ₩16,616 | ₩17,032 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,616 | ₩17,125 | ₩16,589 | ₩16,884 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,750 | ₩17,233 | ₩16,576 | ₩16,589 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,032 | ₩17,380 | ₩16,630 | ₩16,831 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,125 | ₩17,420 | ₩16,857 | ₩16,871 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,541 | ₩17,688 | ₩17,152 | ₩17,286 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,353 | ₩18,063 | ₩17,259 | ₩17,648 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,077 | ₩18,479 | ₩17,501 | ₩17,501 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,050 | ₩18,358 | ₩17,996 | ₩18,117 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,063 | ₩18,330 | ₩17,742 | ₩17,849 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,211 | ₩18,559 | ₩17,836 | ₩18,278 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,626 | ₩18,720 | ₩17,836 | ₩18,010 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,929 | ₩18,680 | ₩17,856 | ₩18,465 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,144 | ₩18,948 | ₩17,983 | ₩18,010 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,487 | ₩18,184 | ₩17,487 | ₩18,090 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,152 | ₩17,909 | ₩17,152 | ₩17,554 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,340 | ₩17,393 | ₩17,005 | ₩17,045 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,434 | ₩17,608 | ₩17,058 | ₩17,367 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,702 | ₩17,889 | ₩17,166 | ₩17,286 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,211 | ₩18,291 | ₩17,635 | ₩17,822 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,506 | ₩18,599 | ₩17,916 | ₩18,372 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,862 | ₩18,559 | ₩17,635 | ₩18,425 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,755 | ₩18,117 | ₩17,604 | ₩17,728 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,157 | ₩18,444 | ₩17,856 | ₩17,983 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,085 | ₩18,197 | ₩16,837 | ₩18,117 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,844 | ₩17,608 | ₩16,603 | ₩17,514 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,554 | ₩17,554 | ₩17,286 | ₩17,380 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,233 | ₩17,514 | ₩17,012 | ₩17,501 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,112 | ₩17,568 | ₩16,978 | ₩17,259 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,643 | ₩17,192 | ₩16,549 | ₩16,750 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,509 | ₩16,884 | ₩16,342 | ₩16,496 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,482 | ₩16,871 | ₩16,040 | ₩16,750 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,563 | ₩16,663 | ₩16,174 | ₩16,576 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,072 | ₩17,072 | ₩16,482 | ₩16,750 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,375 | ₩16,951 | ₩16,375 | ₩16,670 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,563 | ₩16,951 | ₩16,321 | ₩16,509 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,429 | ₩16,884 | ₩16,429 | ₩16,656 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,656 | ₩17,005 | ₩16,335 | ₩16,884 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,884 | ₩16,884 | ₩16,268 | ₩16,455 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,589 | ₩16,750 | ₩16,375 | ₩16,388 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,388 | ₩16,683 | ₩16,289 | ₩16,469 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,268 | ₩16,589 | ₩16,268 | ₩16,388 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,812 | ₩16,295 | ₩15,812 | ₩16,228 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,785 | ₩16,009 | ₩15,692 | ₩15,946 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,531 | ₩15,718 | ₩15,397 | ₩15,705 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,839 | ₩15,839 | ₩15,156 | ₩15,410 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,933 | ₩16,102 | ₩15,739 | ₩15,839 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,000 | ₩16,455 | ₩15,713 | ₩15,946 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,402 | ₩16,600 | ₩15,799 | ₩15,973 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,482 | ₩16,817 | ₩16,281 | ₩16,295 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,522 | ₩16,723 | ₩16,348 | ₩16,348 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,951 | ₩16,951 | ₩16,482 | ₩16,536 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,563 | ₩16,938 | ₩16,281 | ₩16,750 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,018 | ₩17,253 | ₩16,911 | ₩17,166 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,804 | ₩17,018 | ₩16,750 | ₩16,857 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,750 | ₩17,514 | ₩16,616 | ₩16,777 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,415 | ₩16,831 | ₩16,147 | ₩16,589 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,353 | ₩17,581 | ₩16,777 | ₩16,857 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,769 | ₩17,769 | ₩17,117 | ₩17,300 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,755 | ₩17,929 | ₩17,501 | ₩17,608 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,259 | ₩17,608 | ₩17,192 | ₩17,554 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,313 | ₩17,407 | ₩17,085 | ₩17,259 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,125 | ₩17,809 | ₩17,125 | ₩17,447 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,871 | ₩17,326 | ₩16,701 | ₩17,072 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,072 | ₩17,286 | ₩16,898 | ₩17,112 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,951 | ₩16,965 | ₩16,725 | ₩16,831 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,817 | ₩16,904 | ₩16,415 | ₩16,496 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,884 | ₩16,938 | ₩16,442 | ₩16,536 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,509 | ₩17,032 | ₩16,214 | ₩16,790 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,214 | ₩16,656 | ₩16,214 | ₩16,563 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,670 | ₩16,817 | ₩16,228 | ₩16,402 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,817 | ₩16,817 | ₩16,415 | ₩16,536 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,388 | ₩16,603 | ₩16,228 | ₩16,536 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,978 | ₩17,306 | ₩16,898 | ₩16,978 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,219 | ₩17,420 | ₩16,884 | ₩16,911 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,978 | ₩17,139 | ₩16,817 | ₩17,032 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,018 | ₩17,233 | ₩16,817 | ₩16,817 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,474 | ₩17,635 | ₩17,032 | ₩17,099 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,420 | ₩17,621 | ₩16,884 | ₩17,179 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,697 | ₩17,112 | ₩16,616 | ₩16,777 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,750 | ₩17,099 | ₩16,630 | ₩16,777 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,978 | ₩16,993 | ₩16,750 | ₩16,804 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,032 | ₩17,099 | ₩16,831 | ₩16,978 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,192 | ₩17,353 | ₩16,750 | ₩17,032 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,898 | ₩17,120 | ₩16,764 | ₩16,924 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,938 | ₩17,136 | ₩16,790 | ₩16,898 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,911 | ₩16,978 | ₩16,549 | ₩16,737 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,018 | ₩17,038 | ₩16,563 | ₩16,844 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,764 | ₩17,166 | ₩16,764 | ₩16,898 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,233 | ₩17,233 | ₩16,871 | ₩16,871 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,058 | ₩17,340 | ₩16,844 | ₩17,219 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,549 | ₩16,898 | ₩16,549 | ₩16,603 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,067 | ₩16,951 | ₩16,067 | ₩16,522 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,120 | ₩16,308 | ₩16,027 | ₩16,134 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,522 | ₩16,589 | ₩16,080 | ₩16,201 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,295 | ₩16,576 | ₩16,127 | ₩16,455 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,772 | ₩16,295 | ₩15,678 | ₩16,053 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,107 | ₩16,226 | ₩15,651 | ₩15,718 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,214 | ₩16,308 | ₩15,946 | ₩16,174 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,080 | ₩16,576 | ₩15,879 | ₩16,067 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,759 | ₩16,013 | ₩15,370 | ₩15,812 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,504 | ₩15,919 | ₩15,220 | ₩15,611 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,142 | ₩15,397 | ₩14,874 | ₩15,343 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,129 | ₩15,357 | ₩14,928 | ₩14,941 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,807 | ₩14,968 | ₩14,794 | ₩14,914 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,807 | ₩15,089 | ₩14,593 | ₩14,794 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,754 | ₩15,089 | ₩14,494 | ₩14,579 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,419 | ₩14,727 | ₩14,311 | ₩14,512 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,713 | ₩14,713 | ₩14,382 | ₩14,445 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,606 | ₩15,074 | ₩14,606 | ₩14,713 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,164 | ₩14,653 | ₩14,164 | ₩14,553 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,137 | ₩14,338 | ₩13,863 | ₩14,030 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,070 | ₩14,236 | ₩13,735 | ₩14,070 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,628 | ₩14,084 | ₩13,561 | ₩13,896 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,057 | ₩14,191 | ₩13,561 | ₩13,601 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,204 | ₩14,291 | ₩13,816 | ₩13,990 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,861 | ₩14,881 | ₩14,010 | ₩14,204 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,338 | ₩14,821 | ₩14,271 | ₩14,727 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,137 | ₩14,338 | ₩13,936 | ₩14,298 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,097 | ₩14,352 | ₩14,084 | ₩14,218 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,110 | ₩14,271 | ₩13,990 | ₩14,124 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,231 | ₩14,271 | ₩14,110 | ₩14,137 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,191 | ₩14,325 | ₩14,043 | ₩14,285 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,271 | ₩14,419 | ₩14,137 | ₩14,204 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,338 | ₩14,499 | ₩14,198 | ₩14,298 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,352 | ₩14,553 | ₩14,084 | ₩14,311 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,874 | ₩14,914 | ₩14,325 | ₩14,338 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,874 | ₩15,209 | ₩14,700 | ₩14,901 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,276 | ₩15,276 | ₩14,244 | ₩14,861 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,705 | ₩15,819 | ₩15,089 | ₩15,142 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩15,986 | ₩16,064 | ₩15,625 | ₩15,812 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,960 | ₩16,147 | ₩15,785 | ₩15,960 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,147 | ₩16,208 | ₩15,960 | ₩15,973 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,281 | ₩16,321 | ₩15,946 | ₩16,147 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,764 | ₩16,848 | ₩16,134 | ₩16,281 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,616 | ₩16,951 | ₩16,616 | ₩16,737 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,764 | ₩16,884 | ₩16,616 | ₩16,656 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,884 | ₩17,045 | ₩16,697 | ₩16,750 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,790 | ₩17,018 | ₩16,563 | ₩16,898 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,656 | ₩16,871 | ₩16,616 | ₩16,670 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,348 | ₩16,817 | ₩16,344 | ₩16,737 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,308 | ₩16,556 | ₩16,107 | ₩16,362 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,455 | ₩16,563 | ₩15,879 | ₩16,214 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,924 | ₩16,924 | ₩16,335 | ₩16,603 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,407 | ₩17,420 | ₩16,924 | ₩16,951 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,594 | ₩17,822 | ₩17,152 | ₩17,273 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,862 | ₩17,876 | ₩17,219 | ₩17,554 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,782 | ₩18,077 | ₩17,715 | ₩17,862 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩17,996 | ₩18,171 | ₩17,621 | ₩17,929 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,063 | ₩18,251 | ₩17,648 | ₩18,171 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,626 | ₩18,881 | ₩18,358 | ₩18,559 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,345 | ₩18,653 | ₩18,238 | ₩18,452 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,197 | ₩18,713 | ₩18,197 | ₩18,546 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,755 | ₩18,226 | ₩17,661 | ₩18,117 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,558 | ₩17,849 | ₩17,434 | ₩17,755 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,661 | ₩17,822 | ₩17,460 | ₩17,541 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,621 | ₩17,730 | ₩17,407 | ₩17,527 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,541 | ₩17,767 | ₩17,487 | ₩17,648 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,594 | ₩17,822 | ₩17,451 | ₩17,782 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,735 | ₩17,809 | ₩17,527 | ₩17,581 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,728 | ₩17,842 | ₩17,440 | ₩17,635 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,688 | ₩18,037 | ₩17,568 | ₩17,688 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,822 | ₩17,891 | ₩17,594 | ₩17,661 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,903 | ₩18,104 | ₩17,554 | ₩17,903 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,661 | ₩17,996 | ₩17,635 | ₩17,889 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,715 | ₩18,114 | ₩17,581 | ₩17,688 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,045 | ₩17,561 | ₩17,018 | ₩17,554 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,527 | ₩17,527 | ₩16,924 | ₩17,045 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,152 | ₩17,501 | ₩17,105 | ₩17,447 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,420 | ₩17,420 | ₩17,032 | ₩17,152 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,487 | ₩17,545 | ₩16,898 | ₩17,206 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,621 | ₩17,769 | ₩17,340 | ₩17,527 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,635 | ₩17,916 | ₩17,501 | ₩17,581 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,809 | ₩17,996 | ₩17,501 | ₩17,755 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,559 | ₩18,721 | ₩17,661 | ₩17,755 | -4.33% | 34.9만 |
|---|