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 | ₩19,175 | ₩19,335 | ₩19,040 | ₩19,148 | -0.14% | 10.4만 |
| 2026.10.08 | ₩19,148 | ₩19,416 | ₩19,040 | ₩19,228 | +0.42% | 13.2만 |
| 2026.10.07 | ₩18,652 | ₩18,947 | ₩18,437 | ₩18,678 | +0.14% | 7.7만 |
| 2026.10.06 | ₩18,611 | ₩18,866 | ₩18,491 | ₩18,719 | +0.58% | 10.9만 |
| 2026.10.05 | ₩18,410 | ₩18,973 | ₩18,196 | ₩18,652 | +1.31% | 8만 |
| 2026.10.02 | ₩18,316 | ₩18,652 | ₩18,176 | ₩18,585 | +1.46% | 13만 |
| 2026.10.01 | ₩18,290 | ₩18,746 | ₩18,249 | ₩18,504 | +1.17% | 10.5만 |
| 2026.09.30 | ₩18,920 | ₩19,061 | ₩18,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,330 |
| -3.12% |
| 58.5만 |
| 2026.09.29 | ₩19,242 | ₩19,315 | ₩18,813 | ₩18,906 | -1.74% | 8.6만 |
|---|
| 2026.09.28 | ₩19,309 | ₩19,309 | ₩19,054 | ₩19,134 | -0.90% | 11.7만 |
|---|
| 2026.09.25 | ₩19,148 | ₩19,299 | ₩18,933 | ₩19,215 | +0.35% | 7.5만 |
|---|
| 2026.09.24 | ₩19,201 | ₩19,416 | ₩19,091 | ₩19,148 | -0.28% | 9.3만 |
|---|
| 2026.09.23 | ₩19,175 | ₩19,384 | ₩19,024 | ₩19,040 | -0.70% | 10.9만 |
|---|
| 2026.09.22 | ₩19,295 | ₩19,470 | ₩19,094 | ₩19,108 | -0.97% | 8만 |
|---|
| 2026.09.21 | ₩19,671 | ₩19,875 | ₩19,235 | ₩19,309 | -1.84% | 30만 |
|---|
| 2026.09.18 | ₩19,791 | ₩19,952 | ₩19,483 | ₩19,550 | -1.22% | 23.3만 |
|---|
| 2026.09.17 | ₩19,604 | ₩19,845 | ₩19,470 | ₩19,630 | +0.14% | 12.5만 |
|---|
| 2026.09.16 | ₩20,261 | ₩20,448 | ₩19,657 | ₩19,845 | -2.05% | 23.7만 |
|---|
| 2026.09.15 | ₩20,127 | ₩20,770 | ₩20,027 | ₩20,422 | +1.47% | 13.2만 |
|---|
| 2026.09.14 | ₩20,784 | ₩20,890 | ₩20,348 | ₩20,395 | -1.87% | 9.1만 |
|---|
| 2026.09.11 | ₩20,475 | ₩20,730 | ₩20,286 | ₩20,703 | +1.11% | 17.7만 |
|---|
| 2026.09.10 | ₩20,650 | ₩20,864 | ₩20,140 | ₩20,502 | -0.71% | 24.4만 |
|---|
| 2026.09.09 | ₩20,489 | ₩20,703 | ₩20,208 | ₩20,623 | +0.65% | 14.6만 |
|---|
| 2026.09.08 | ₩20,448 | ₩20,583 | ₩20,073 | ₩20,234 | -1.05% | 16.6만 |
|---|
| 2026.09.04 | ₩20,247 | ₩20,475 | ₩20,106 | ₩20,194 | -0.26% | 25.9만 |
|---|
| 2026.09.03 | ₩20,006 | ₩20,113 | ₩19,724 | ₩20,100 | +0.47% | 15.5만 |
|---|
| 2026.09.02 | ₩20,301 | ₩20,328 | ₩19,778 | ₩19,899 | -1.98% | 15만 |
|---|
| 2026.09.01 | ₩19,778 | ₩20,368 | ₩19,443 | ₩20,368 | +2.98% | 29.2만 |
|---|
| 2026.08.31 | ₩19,550 | ₩19,765 | ₩19,362 | ₩19,416 | -0.69% | 14만 |
|---|
| 2026.08.28 | ₩19,778 | ₩19,966 | ₩19,389 | ₩19,443 | -1.69% | 20.6만 |
|---|
| 2026.08.27 | ₩18,880 | ₩19,785 | ₩18,833 | ₩19,630 | +3.98% | 16.8만 |
|---|
| 2026.08.26 | ₩18,772 | ₩19,094 | ₩18,772 | ₩18,839 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩18,652 | ₩19,242 | ₩18,652 | ₩18,759 | +0.58% | 8.4만 |
|---|
| 2026.08.24 | ₩19,040 | ₩19,215 | ₩18,638 | ₩18,893 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩19,027 | ₩19,188 | ₩18,853 | ₩19,094 | +0.35% | 18.3만 |
|---|
| 2026.08.20 | ₩18,772 | ₩19,014 | ₩18,685 | ₩18,853 | +0.43% | 13.9만 |
|---|
| 2026.08.19 | ₩18,437 | ₩18,772 | ₩18,316 | ₩18,638 | +1.09% | 10.8만 |
|---|
| 2026.08.18 | ₩18,772 | ₩18,772 | ₩18,383 | ₩18,464 | -1.64% | 30만 |
|---|
| 2026.08.17 | ₩18,571 | ₩18,759 | ₩18,343 | ₩18,571 | 0.00% | 32.2만 |
|---|
| 2026.08.14 | ₩18,732 | ₩19,067 | ₩18,491 | ₩18,518 | -1.15% | 31.4만 |
|---|
| 2026.08.13 | ₩19,268 | ₩19,495 | ₩18,960 | ₩19,000 | -1.39% | 36.1만 |
|---|
| 2026.08.12 | ₩18,933 | ₩19,584 | ₩18,933 | ₩19,362 | +2.27% | 25.2만 |
|---|
| 2026.08.11 | ₩18,772 | ₩19,309 | ₩18,665 | ₩19,268 | +2.64% | 31.3만 |
|---|
| 2026.08.10 | ₩18,504 | ₩19,040 | ₩18,402 | ₩18,799 | +1.59% | 23.6만 |
|---|
| 2026.08.07 | ₩18,021 | ₩18,491 | ₩17,767 | ₩18,437 | +2.31% | 31.1만 |
|---|
| 2026.08.06 | ₩18,236 | ₩18,387 | ₩17,907 | ₩18,075 | -0.88% | 9.2만 |
|---|
| 2026.08.05 | ₩18,156 | ₩18,370 | ₩17,472 | ₩18,209 | +0.30% | 17.7만 |
|---|
| 2026.08.04 | ₩17,284 | ₩17,670 | ₩17,230 | ₩17,405 | +0.70% | 17.3만 |
|---|
| 2026.08.03 | ₩17,847 | ₩17,887 | ₩17,472 | ₩17,659 | -1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩17,659 | ₩18,088 | ₩17,659 | ₩18,008 | +1.97% | 7.1만 |
|---|
| 2026.07.30 | ₩17,431 | ₩17,726 | ₩17,431 | ₩17,686 | +1.46% | 13.4만 |
|---|
| 2026.07.29 | ₩17,458 | ₩17,740 | ₩17,445 | ₩17,566 | +0.61% | 7.3만 |
|---|
| 2026.07.28 | ₩17,425 | ₩17,445 | ₩17,043 | ₩17,123 | -1.73% | 10.7만 |
|---|
| 2026.07.27 | ₩16,868 | ₩17,751 | ₩16,800 | ₩17,311 | +2.62% | 13.7만 |
|---|
| 2026.07.24 | ₩17,807 | ₩17,901 | ₩17,532 | ₩17,619 | -1.05% | 5만 |
|---|
| 2026.07.23 | ₩17,686 | ₩18,088 | ₩17,445 | ₩17,753 | +0.38% | 11.4만 |
|---|
| 2026.07.22 | ₩17,512 | ₩17,861 | ₩17,411 | ₩17,498 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩17,351 | ₩17,594 | ₩17,338 | ₩17,512 | +0.93% | 15.9만 |
|---|
| 2026.07.20 | ₩17,190 | ₩17,405 | ₩16,862 | ₩17,311 | +0.70% | 7.2만 |
|---|
| 2026.07.17 | ₩17,539 | ₩17,633 | ₩17,043 | ₩17,163 | -2.14% | 12.3만 |
|---|
| 2026.07.16 | ₩17,633 | ₩17,793 | ₩17,431 | ₩17,498 | -0.76% | 10.2만 |
|---|
| 2026.07.15 | ₩17,807 | ₩17,820 | ₩17,385 | ₩17,566 | -1.36% | 7.2만 |
|---|
| 2026.07.14 | ₩17,740 | ₩17,787 | ₩17,418 | ₩17,686 | -0.30% | 7.7만 |
|---|
| 2026.07.13 | ₩17,673 | ₩17,995 | ₩17,431 | ₩17,606 | -0.38% | 39.1만 |
|---|
| 2026.07.10 | ₩17,659 | ₩17,673 | ₩17,230 | ₩17,498 | -0.91% | 7만 |
|---|
| 2026.07.09 | ₩17,579 | ₩17,740 | ₩17,364 | ₩17,579 | 0.00% | 8.3만 |
|---|
| 2026.07.08 | ₩17,485 | ₩17,740 | ₩17,044 | ₩17,579 | +0.54% | 12만 |
|---|
| 2026.07.07 | ₩16,654 | ₩17,271 | ₩16,654 | ₩17,230 | +3.46% | 13.4만 |
|---|
| 2026.07.06 | ₩16,546 | ₩16,785 | ₩16,546 | ₩16,654 | +0.65% | 7.5만 |
|---|
| 2026.07.02 | ₩16,493 | ₩16,896 | ₩16,493 | ₩16,587 | +0.57% | 6.8만 |
|---|
| 2026.07.01 | ₩16,748 | ₩16,882 | ₩16,493 | ₩16,614 | -0.80% | 12.5만 |
|---|
| 2026.06.30 | ₩16,734 | ₩16,895 | ₩16,640 | ₩16,761 | +0.16% | 18.3만 |
|---|
| 2026.06.29 | ₩16,774 | ₩16,943 | ₩16,546 | ₩16,600 | -1.04% | 10.1만 |
|---|
| 2026.06.26 | ₩16,774 | ₩16,868 | ₩16,493 | ₩16,774 | 0.00% | 8.8만 |
|---|
| 2026.06.25 | ₩16,761 | ₩17,163 | ₩16,426 | ₩16,748 | -0.08% | 21만 |
|---|
| 2026.06.24 | ₩16,774 | ₩16,922 | ₩16,426 | ₩16,546 | -1.36% | 18.2만 |
|---|
| 2026.06.23 | ₩16,868 | ₩17,123 | ₩16,627 | ₩17,043 | +1.03% | 16.3만 |
|---|
| 2026.06.22 | ₩16,627 | ₩17,136 | ₩16,600 | ₩16,895 | +1.61% | 18.2만 |
|---|
| 2026.06.18 | ₩16,761 | ₩17,244 | ₩16,587 | ₩16,600 | -0.96% | 12.5만 |
|---|
| 2026.06.17 | ₩17,043 | ₩17,391 | ₩16,640 | ₩16,841 | -1.18% | 14만 |
|---|
| 2026.06.16 | ₩17,136 | ₩17,431 | ₩16,868 | ₩16,882 | -1.49% | 12.2만 |
|---|
| 2026.06.15 | ₩17,552 | ₩17,700 | ₩17,163 | ₩17,297 | -1.45% | 11.4만 |
|---|
| 2026.06.12 | ₩17,364 | ₩18,075 | ₩17,271 | ₩17,659 | +1.70% | 11.8만 |
|---|
| 2026.06.11 | ₩18,088 | ₩18,491 | ₩17,512 | ₩17,512 | -3.19% | 12.3만 |
|---|
| 2026.06.10 | ₩18,062 | ₩18,370 | ₩18,008 | ₩18,129 | +0.37% | 8.9만 |
|---|
| 2026.06.09 | ₩18,075 | ₩18,342 | ₩17,753 | ₩17,861 | -1.19% | 12.3만 |
|---|
| 2026.06.08 | ₩18,223 | ₩18,571 | ₩17,847 | ₩18,290 | +0.37% | 12.2만 |
|---|
| 2026.06.05 | ₩18,638 | ₩18,732 | ₩17,847 | ₩18,021 | -3.31% | 20.6만 |
|---|
| 2026.06.04 | ₩17,941 | ₩18,692 | ₩17,867 | ₩18,477 | +2.99% | 51만 |
|---|
| 2026.06.03 | ₩18,156 | ₩18,960 | ₩17,995 | ₩18,021 | -0.74% | 58만 |
|---|
| 2026.06.02 | ₩17,498 | ₩18,196 | ₩17,498 | ₩18,102 | +3.45% | 44만 |
|---|
| 2026.06.01 | ₩17,163 | ₩17,921 | ₩17,163 | ₩17,566 | +2.34% | 30.9만 |
|---|
| 2026.05.29 | ₩17,351 | ₩17,405 | ₩17,016 | ₩17,056 | -1.70% | 13.5만 |
|---|
| 2026.05.28 | ₩17,445 | ₩17,619 | ₩17,069 | ₩17,378 | -0.38% | 12.3만 |
|---|
| 2026.05.27 | ₩17,713 | ₩17,901 | ₩17,177 | ₩17,297 | -2.35% | 21.6만 |
|---|
| 2026.05.26 | ₩18,223 | ₩18,303 | ₩17,646 | ₩17,834 | -2.13% | 15.8만 |
|---|
| 2026.05.22 | ₩18,518 | ₩18,611 | ₩17,928 | ₩18,383 | -0.72% | 26만 |
|---|
| 2026.05.21 | ₩17,874 | ₩18,571 | ₩17,646 | ₩18,437 | +3.15% | 38.8만 |
|---|
| 2026.05.20 | ₩17,767 | ₩18,129 | ₩17,615 | ₩17,740 | -0.15% | 19.8만 |
|---|
| 2026.05.19 | ₩18,169 | ₩18,456 | ₩17,867 | ₩17,995 | -0.96% | 7.7만 |
|---|
| 2026.05.18 | ₩17,096 | ₩18,209 | ₩16,848 | ₩18,129 | +6.04% | 27.8만 |
|---|
| 2026.05.15 | ₩16,855 | ₩17,619 | ₩16,614 | ₩17,525 | +3.98% | 32.5만 |
|---|
| 2026.05.14 | ₩17,566 | ₩17,566 | ₩17,297 | ₩17,391 | -0.99% | 31.7만 |
|---|
| 2026.05.13 | ₩17,244 | ₩17,525 | ₩17,022 | ₩17,512 | +1.56% | 28.4만 |
|---|
| 2026.05.12 | ₩17,123 | ₩17,579 | ₩16,989 | ₩17,271 | +0.86% | 19.9만 |
|---|
| 2026.05.11 | ₩16,654 | ₩17,203 | ₩16,560 | ₩16,761 | +0.64% | 84.6만 |
|---|
| 2026.05.08 | ₩16,520 | ₩16,895 | ₩16,352 | ₩16,506 | -0.08% | 39.5만 |
|---|
| 2026.05.07 | ₩16,493 | ₩16,882 | ₩16,050 | ₩16,761 | +1.63% | 24만 |
|---|
| 2026.05.06 | ₩16,573 | ₩16,674 | ₩16,184 | ₩16,587 | +0.08% | 28.1만 |
|---|
| 2026.05.05 | ₩17,083 | ₩17,083 | ₩16,493 | ₩16,761 | -1.88% | 23.8만 |
|---|
| 2026.05.04 | ₩16,386 | ₩16,962 | ₩16,386 | ₩16,681 | +1.80% | 11.2만 |
|---|
| 2026.05.01 | ₩16,573 | ₩16,962 | ₩16,332 | ₩16,520 | -0.32% | 12.5만 |
|---|
| 2026.04.30 | ₩16,439 | ₩16,895 | ₩16,439 | ₩16,667 | +1.39% | 18.3만 |
|---|
| 2026.04.29 | ₩16,667 | ₩17,016 | ₩16,345 | ₩16,895 | +1.37% | 18.9만 |
|---|
| 2026.04.28 | ₩16,895 | ₩16,895 | ₩16,278 | ₩16,466 | -2.54% | 14.1만 |
|---|
| 2026.04.27 | ₩16,600 | ₩16,761 | ₩16,386 | ₩16,399 | -1.21% | 7.9만 |
|---|
| 2026.04.24 | ₩16,399 | ₩16,694 | ₩16,300 | ₩16,479 | +0.49% | 33.6만 |
|---|
| 2026.04.23 | ₩16,278 | ₩16,600 | ₩16,278 | ₩16,399 | +0.74% | 25만 |
|---|
| 2026.04.22 | ₩15,822 | ₩16,305 | ₩15,822 | ₩16,238 | +2.63% | 7.8만 |
|---|
| 2026.04.21 | ₩15,796 | ₩16,019 | ₩15,702 | ₩15,956 | +1.02% | 8.1만 |
|---|
| 2026.04.20 | ₩15,541 | ₩15,729 | ₩15,407 | ₩15,715 | +1.12% | 15.3만 |
|---|
| 2026.04.17 | ₩15,849 | ₩15,849 | ₩15,165 | ₩15,420 | -2.71% | 20.6만 |
|---|
| 2026.04.16 | ₩15,943 | ₩16,112 | ₩15,749 | ₩15,849 | -0.59% | 9.3만 |
|---|
| 2026.04.15 | ₩16,010 | ₩16,466 | ₩15,723 | ₩15,956 | -0.34% | 7.1만 |
|---|
| 2026.04.14 | ₩16,412 | ₩16,611 | ₩15,809 | ₩15,983 | -2.61% | 15.7만 |
|---|
| 2026.04.13 | ₩16,493 | ₩16,828 | ₩16,292 | ₩16,305 | -1.14% | 20.6만 |
|---|
| 2026.04.10 | ₩16,533 | ₩16,734 | ₩16,359 | ₩16,359 | -1.05% | 9.8만 |
|---|
| 2026.04.09 | ₩16,962 | ₩16,962 | ₩16,493 | ₩16,546 | -2.45% | 3.1만 |
|---|
| 2026.04.08 | ₩16,573 | ₩16,949 | ₩16,292 | ₩16,761 | +1.13% | 19.1만 |
|---|
| 2026.04.07 | ₩17,029 | ₩17,264 | ₩16,922 | ₩17,177 | +0.87% | 40.3만 |
|---|
| 2026.04.06 | ₩16,815 | ₩17,029 | ₩16,761 | ₩16,868 | +0.32% | 6.8만 |
|---|
| 2026.04.02 | ₩16,761 | ₩17,525 | ₩16,627 | ₩16,788 | +0.16% | 8.6만 |
|---|
| 2026.04.01 | ₩16,426 | ₩16,841 | ₩16,158 | ₩16,600 | +1.06% | 18.6만 |
|---|
| 2026.03.31 | ₩17,364 | ₩17,592 | ₩16,788 | ₩16,868 | -2.86% | 18.2만 |
|---|
| 2026.03.30 | ₩17,780 | ₩17,780 | ₩17,128 | ₩17,311 | -2.64% | 26.7만 |
|---|
| 2026.03.27 | ₩17,767 | ₩17,941 | ₩17,512 | ₩17,619 | -0.83% | 9.9만 |
|---|
| 2026.03.26 | ₩17,271 | ₩17,619 | ₩17,203 | ₩17,566 | +1.71% | 51.6만 |
|---|
| 2026.03.25 | ₩17,324 | ₩17,418 | ₩17,096 | ₩17,271 | -0.31% | 21.5만 |
|---|
| 2026.03.24 | ₩17,136 | ₩17,820 | ₩17,136 | ₩17,458 | +1.88% | 14.5만 |
|---|
| 2026.03.23 | ₩16,882 | ₩17,338 | ₩16,711 | ₩17,083 | +1.19% | 43.5만 |
|---|
| 2026.03.20 | ₩17,083 | ₩17,297 | ₩16,908 | ₩17,123 | +0.24% | 58.3만 |
|---|
| 2026.03.19 | ₩16,962 | ₩16,976 | ₩16,736 | ₩16,841 | -0.71% | 33.4만 |
|---|
| 2026.03.18 | ₩16,828 | ₩16,915 | ₩16,426 | ₩16,506 | -1.91% | 22.6만 |
|---|
| 2026.03.17 | ₩16,895 | ₩16,949 | ₩16,453 | ₩16,546 | -2.06% | 13.6만 |
|---|
| 2026.03.16 | ₩16,520 | ₩17,043 | ₩16,225 | ₩16,801 | +1.70% | 23.9만 |
|---|
| 2026.03.13 | ₩16,225 | ₩16,667 | ₩16,225 | ₩16,573 | +2.15% | 15.8만 |
|---|
| 2026.03.12 | ₩16,681 | ₩16,828 | ₩16,238 | ₩16,412 | -1.61% | 16.9만 |
|---|
| 2026.03.11 | ₩16,828 | ₩16,828 | ₩16,426 | ₩16,546 | -1.67% | 13.8만 |
|---|
| 2026.03.10 | ₩16,399 | ₩16,614 | ₩16,238 | ₩16,546 | +0.90% | 25.1만 |
|---|
| 2026.03.09 | ₩16,989 | ₩17,317 | ₩16,908 | ₩16,989 | 0.00% | 30.2만 |
|---|
| 2026.03.06 | ₩17,230 | ₩17,431 | ₩16,895 | ₩16,922 | -1.79% | 62.6만 |
|---|
| 2026.03.05 | ₩16,989 | ₩17,150 | ₩16,828 | ₩17,043 | +0.32% | 22.1만 |
|---|
| 2026.03.04 | ₩17,029 | ₩17,244 | ₩16,828 | ₩16,828 | -1.18% | 21.6만 |
|---|
| 2026.03.03 | ₩17,485 | ₩17,646 | ₩17,043 | ₩17,110 | -2.15% | 24.1만 |
|---|
| 2026.03.02 | ₩17,431 | ₩17,633 | ₩16,895 | ₩17,190 | -1.38% | 26만 |
|---|
| 2026.02.27 | ₩16,707 | ₩17,123 | ₩16,627 | ₩16,788 | +0.48% | 20.2만 |
|---|
| 2026.02.26 | ₩16,761 | ₩17,110 | ₩16,640 | ₩16,788 | +0.16% | 9.5만 |
|---|
| 2026.02.25 | ₩16,989 | ₩17,004 | ₩16,761 | ₩16,815 | -1.03% | 12.3만 |
|---|
| 2026.02.24 | ₩17,043 | ₩17,110 | ₩16,841 | ₩16,989 | -0.31% | 10.2만 |
|---|
| 2026.02.23 | ₩17,203 | ₩17,364 | ₩16,761 | ₩17,043 | -0.94% | 17.7만 |
|---|
| 2026.02.20 | ₩16,908 | ₩17,131 | ₩16,774 | ₩16,935 | +0.16% | 21.3만 |
|---|
| 2026.02.19 | ₩16,949 | ₩17,147 | ₩16,801 | ₩16,908 | -0.24% | 13.7만 |
|---|
| 2026.02.18 | ₩16,922 | ₩16,989 | ₩16,560 | ₩16,748 | -1.03% | 14.2만 |
|---|
| 2026.02.17 | ₩17,029 | ₩17,049 | ₩16,573 | ₩16,855 | -1.02% | 11.4만 |
|---|
| 2026.02.13 | ₩16,774 | ₩17,177 | ₩16,774 | ₩16,908 | +0.80% | 17.1만 |
|---|
| 2026.02.12 | ₩17,244 | ₩17,244 | ₩16,882 | ₩16,882 | -2.10% | 14.2만 |
|---|
| 2026.02.11 | ₩17,069 | ₩17,351 | ₩16,855 | ₩17,230 | +0.94% | 23.9만 |
|---|
| 2026.02.10 | ₩16,560 | ₩16,908 | ₩16,560 | ₩16,614 | +0.32% | 27.7만 |
|---|
| 2026.02.09 | ₩16,077 | ₩16,962 | ₩16,077 | ₩16,533 | +2.84% | 12.9만 |
|---|
| 2026.02.06 | ₩16,131 | ₩16,319 | ₩16,037 | ₩16,144 | +0.08% | 8.5만 |
|---|
| 2026.02.05 | ₩16,533 | ₩16,600 | ₩16,091 | ₩16,211 | -1.95% | 19.1만 |
|---|
| 2026.02.04 | ₩16,305 | ₩16,587 | ₩16,137 | ₩16,466 | +0.99% | 14.6만 |
|---|
| 2026.02.03 | ₩15,782 | ₩16,305 | ₩15,688 | ₩16,064 | +1.78% | 15.1만 |
|---|
| 2026.02.02 | ₩16,117 | ₩16,237 | ₩15,661 | ₩15,729 | -2.41% | 14.2만 |
|---|
| 2026.01.30 | ₩16,225 | ₩16,319 | ₩15,956 | ₩16,184 | -0.25% | 17.3만 |
|---|
| 2026.01.29 | ₩16,091 | ₩16,587 | ₩15,889 | ₩16,077 | -0.08% | 25.3만 |
|---|
| 2026.01.28 | ₩15,769 | ₩16,024 | ₩15,380 | ₩15,822 | +0.34% | 28.1만 |
|---|
| 2026.01.27 | ₩15,514 | ₩15,930 | ₩15,230 | ₩15,621 | +0.69% | 62.3만 |
|---|
| 2026.01.26 | ₩15,152 | ₩15,407 | ₩14,884 | ₩15,353 | +1.33% | 24만 |
|---|
| 2026.01.23 | ₩15,139 | ₩15,366 | ₩14,937 | ₩14,951 | -1.24% | 24.9만 |
|---|
| 2026.01.22 | ₩14,817 | ₩14,978 | ₩14,803 | ₩14,924 | +0.72% | 29.9만 |
|---|
| 2026.01.21 | ₩14,817 | ₩15,098 | ₩14,602 | ₩14,803 | -0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩14,763 | ₩15,098 | ₩14,503 | ₩14,589 | -1.18% | 18.5만 |
|---|
| 2026.01.16 | ₩14,428 | ₩14,736 | ₩14,321 | ₩14,522 | +0.65% | 10.5만 |
|---|
| 2026.01.15 | ₩14,723 | ₩14,723 | ₩14,392 | ₩14,455 | -1.82% | 7.2만 |
|---|
| 2026.01.14 | ₩14,616 | ₩15,084 | ₩14,616 | ₩14,723 | +0.73% | 20.8만 |
|---|
| 2026.01.13 | ₩14,173 | ₩14,663 | ₩14,173 | ₩14,562 | +2.74% | 13.2만 |
|---|
| 2026.01.12 | ₩14,146 | ₩14,347 | ₩13,871 | ₩14,039 | -0.76% | 10.2만 |
|---|
| 2026.01.09 | ₩14,079 | ₩14,246 | ₩13,744 | ₩14,079 | 0.00% | 20.2만 |
|---|
| 2026.01.08 | ₩13,637 | ₩14,093 | ₩13,570 | ₩13,905 | +1.97% | 20.5만 |
|---|
| 2026.01.07 | ₩14,066 | ₩14,200 | ₩13,570 | ₩13,610 | -3.24% | 20.4만 |
|---|
| 2026.01.06 | ₩14,213 | ₩14,300 | ₩13,824 | ₩13,999 | -1.51% | 17.7만 |
|---|
| 2026.01.05 | ₩14,870 | ₩14,890 | ₩14,019 | ₩14,213 | -4.42% | 22.5만 |
|---|
| 2026.01.02 | ₩14,347 | ₩14,830 | ₩14,280 | ₩14,736 | +2.71% | 10.5만 |
|---|
| 2025.12.31 | ₩14,146 | ₩14,347 | ₩13,945 | ₩14,307 | +1.14% | 34.5만 |
|---|
| 2025.12.30 | ₩14,106 | ₩14,361 | ₩14,093 | ₩14,227 | +0.86% | 67.3만 |
|---|
| 2025.12.29 | ₩14,119 | ₩14,280 | ₩13,999 | ₩14,133 | +0.09% | 48.3만 |
|---|
| 2025.12.26 | ₩14,240 | ₩14,280 | ₩14,119 | ₩14,146 | -0.66% | 24.5만 |
|---|
| 2025.12.24 | ₩14,200 | ₩14,334 | ₩14,052 | ₩14,294 | +0.66% | 19.2만 |
|---|
| 2025.12.23 | ₩14,280 | ₩14,428 | ₩14,146 | ₩14,213 | -0.47% | 22.2만 |
|---|
| 2025.12.22 | ₩14,347 | ₩14,508 | ₩14,207 | ₩14,307 | -0.28% | 36.3만 |
|---|
| 2025.12.19 | ₩14,361 | ₩14,562 | ₩14,093 | ₩14,321 | -0.28% | 39.8만 |
|---|
| 2025.12.18 | ₩14,884 | ₩14,924 | ₩14,334 | ₩14,347 | -3.60% | 47.9만 |
|---|
| 2025.12.17 | ₩14,884 | ₩15,219 | ₩14,709 | ₩14,911 | +0.18% | 27.3만 |
|---|
| 2025.12.16 | ₩15,286 | ₩15,286 | ₩14,254 | ₩14,870 | -2.72% | 69.3만 |
|---|
| 2025.12.15 | ₩15,715 | ₩15,829 | ₩15,098 | ₩15,152 | -3.58% | 36.9만 |
|---|
| 2025.12.12 | ₩15,997 | ₩16,074 | ₩15,635 | ₩15,822 | -1.09% | 22.4만 |
|---|
| 2025.12.11 | ₩15,970 | ₩16,158 | ₩15,796 | ₩15,970 | 0.00% | 29만 |
|---|
| 2025.12.10 | ₩16,158 | ₩16,218 | ₩15,970 | ₩15,983 | -1.08% | 22.2만 |
|---|
| 2025.12.09 | ₩16,292 | ₩16,332 | ₩15,956 | ₩16,158 | -0.82% | 46.5만 |
|---|
| 2025.12.08 | ₩16,774 | ₩16,859 | ₩16,144 | ₩16,292 | -2.88% | 28.9만 |
|---|
| 2025.12.05 | ₩16,627 | ₩16,962 | ₩16,627 | ₩16,748 | +0.73% | 49.7만 |
|---|
| 2025.12.04 | ₩16,774 | ₩16,895 | ₩16,627 | ₩16,667 | -0.64% | 19.3만 |
|---|
| 2025.12.03 | ₩16,895 | ₩17,056 | ₩16,707 | ₩16,761 | -0.79% | 28.5만 |
|---|
| 2025.12.02 | ₩16,801 | ₩17,029 | ₩16,573 | ₩16,908 | +0.64% | 14.7만 |
|---|
| 2025.12.01 | ₩16,667 | ₩16,882 | ₩16,627 | ₩16,681 | +0.08% | 15만 |
|---|
| 2025.11.28 | ₩16,359 | ₩16,828 | ₩16,355 | ₩16,748 | +2.38% | 14.5만 |
|---|
| 2025.11.26 | ₩16,319 | ₩16,567 | ₩16,117 | ₩16,372 | +0.33% | 100.6만 |
|---|
| 2025.11.25 | ₩16,466 | ₩16,573 | ₩15,889 | ₩16,225 | -1.47% | 43.7만 |
|---|
| 2025.11.24 | ₩16,935 | ₩16,935 | ₩16,345 | ₩16,614 | -1.90% | 53.4만 |
|---|
| 2025.11.21 | ₩17,418 | ₩17,431 | ₩16,935 | ₩16,962 | -2.62% | 35.5만 |
|---|
| 2025.11.20 | ₩17,606 | ₩17,834 | ₩17,163 | ₩17,284 | -1.83% | 24.4만 |
|---|
| 2025.11.19 | ₩17,874 | ₩17,887 | ₩17,230 | ₩17,566 | -1.73% | 24.2만 |
|---|
| 2025.11.18 | ₩17,793 | ₩18,088 | ₩17,726 | ₩17,874 | +0.45% | 24.2만 |
|---|
| 2025.11.17 | ₩18,008 | ₩18,182 | ₩17,633 | ₩17,941 | -0.37% | 14.8만 |
|---|
| 2025.11.14 | ₩18,075 | ₩18,263 | ₩17,659 | ₩18,182 | +0.59% | 9.9만 |
|---|
| 2025.11.13 | ₩18,638 | ₩18,893 | ₩18,370 | ₩18,571 | -0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩18,357 | ₩18,665 | ₩18,249 | ₩18,464 | +0.58% | 11.1만 |
|---|
| 2025.11.11 | ₩18,209 | ₩18,725 | ₩18,209 | ₩18,558 | +1.91% | 13.3만 |
|---|
| 2025.11.10 | ₩17,767 | ₩18,237 | ₩17,673 | ₩18,129 | +2.04% | 20.5만 |
|---|
| 2025.11.07 | ₩17,570 | ₩17,861 | ₩17,445 | ₩17,767 | +1.12% | 12.6만 |
|---|
| 2025.11.06 | ₩17,673 | ₩17,834 | ₩17,472 | ₩17,552 | -0.68% | 11.3만 |
|---|
| 2025.11.05 | ₩17,633 | ₩17,741 | ₩17,418 | ₩17,539 | -0.53% | 9.3만 |
|---|
| 2025.11.04 | ₩17,552 | ₩17,779 | ₩17,498 | ₩17,659 | +0.61% | 7만 |
|---|
| 2025.11.03 | ₩17,606 | ₩17,834 | ₩17,462 | ₩17,793 | +1.07% | 9.3만 |
|---|
| 2025.10.31 | ₩17,747 | ₩17,820 | ₩17,539 | ₩17,592 | -0.87% | 16.7만 |
|---|
| 2025.10.30 | ₩17,740 | ₩17,854 | ₩17,452 | ₩17,646 | -0.53% | 18.1만 |
|---|
| 2025.10.29 | ₩17,700 | ₩18,048 | ₩17,579 | ₩17,700 | 0.00% | 18.2만 |
|---|
| 2025.10.28 | ₩17,834 | ₩17,902 | ₩17,606 | ₩17,673 | -0.90% | 11.6만 |
|---|
| 2025.10.27 | ₩17,914 | ₩18,115 | ₩17,566 | ₩17,914 | 0.00% | 14.6만 |
|---|
| 2025.10.24 | ₩17,673 | ₩18,008 | ₩17,646 | ₩17,901 | +1.29% | 11만 |
|---|
| 2025.10.23 | ₩17,726 | ₩18,126 | ₩17,592 | ₩17,700 | -0.15% | 21만 |
|---|
| 2025.10.22 | ₩17,056 | ₩17,572 | ₩17,029 | ₩17,566 | +2.99% | 19.4만 |
|---|
| 2025.10.21 | ₩17,539 | ₩17,539 | ₩16,935 | ₩17,056 | -2.75% | 29.9만 |
|---|
| 2025.10.20 | ₩17,163 | ₩17,512 | ₩17,116 | ₩17,458 | +1.72% | 21만 |
|---|
| 2025.10.17 | ₩17,431 | ₩17,431 | ₩17,043 | ₩17,163 | -1.54% | 18.2만 |
|---|
| 2025.10.16 | ₩17,498 | ₩17,556 | ₩16,908 | ₩17,217 | -1.61% | 27.7만 |
|---|
| 2025.10.15 | ₩17,633 | ₩17,780 | ₩17,351 | ₩17,539 | -0.53% | 23.2만 |
|---|
| 2025.10.14 | ₩17,646 | ₩17,928 | ₩17,512 | ₩17,592 | -0.30% | 21.5만 |
|---|
| 2025.10.13 | ₩17,820 | ₩18,008 | ₩17,512 | ₩17,767 | -0.30% | 27.4만 |
|---|
| 2025.10.10 | ₩18,571 | ₩18,733 | ₩17,673 | ₩17,767 | -4.33% | 34.9만 |
|---|