시장 데이터를 불러오는 중
전체 종목
Twenty One Capital, Inc. Class A Common Stock 과거 주가
Twenty One Capital, Inc. Class A Common Stock · XXI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Twenty One Capital, Inc. Class A Common Stock · XXI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,649 | ₩8,649 | ₩8,414 | ₩8,434 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,394 | ₩8,535 | ₩8,213 | ₩8,474 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,474 | ₩8,609 | ₩8,381 | ₩8,568 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,064 | ₩9,192 | ₩8,743 | ₩8,756 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,944 | ₩9,225 | ₩8,863 | ₩8,957 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,333 | ₩9,561 | ₩8,635 | ₩8,850 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,716 | ₩9,199 | ₩8,623 | ₩9,051 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,051 | ₩9,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,716 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,252 | ₩9,292 | ₩8,743 | ₩8,756 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,997 | ₩9,507 | ₩8,984 | ₩9,038 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,917 | ₩8,944 | ₩8,595 | ₩8,904 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,984 | ₩9,346 | ₩8,850 | ₩8,890 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,292 | ₩9,480 | ₩8,863 | ₩9,118 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,837 | ₩9,239 | ₩8,622 | ₩9,225 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,595 | ₩8,930 | ₩8,260 | ₩8,863 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,576 | ₩7,992 | ₩7,549 | ₩7,791 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,241 | ₩7,616 | ₩7,214 | ₩7,469 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,134 | ₩7,207 | ₩6,973 | ₩7,134 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,455 | ₩7,469 | ₩7,053 | ₩7,214 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,308 | ₩7,764 | ₩7,254 | ₩7,764 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,402 | ₩7,710 | ₩7,227 | ₩7,308 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,375 | ₩7,556 | ₩7,301 | ₩7,308 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,952 | ₩7,952 | ₩7,536 | ₩7,549 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,777 | ₩8,218 | ₩7,596 | ₩7,858 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,247 | ₩8,367 | ₩8,139 | ₩8,179 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,978 | ₩8,595 | ₩7,978 | ₩8,582 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,724 | ₩7,938 | ₩7,476 | ₩7,697 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩8,019 | ₩8,179 | ₩7,750 | ₩7,764 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,045 | ₩8,240 | ₩7,972 | ₩8,206 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,314 | ₩8,528 | ₩7,945 | ₩8,059 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,568 | ₩8,944 | ₩8,401 | ₩8,474 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,528 | ₩8,528 | ₩8,166 | ₩8,448 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,488 | ₩8,830 | ₩8,381 | ₩8,729 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,910 | ₩8,944 | ₩8,448 | ₩8,461 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,609 | ₩8,723 | ₩8,300 | ₩8,702 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,938 | ₩8,354 | ₩7,858 | ₩8,300 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,597 | ₩7,502 | ₩6,557 | ₩7,442 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,544 | ₩6,576 | ₩6,336 | ₩6,490 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,396 | ₩6,731 | ₩6,317 | ₩6,637 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,651 | ₩6,651 | ₩6,369 | ₩6,410 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,289 | ₩6,731 | ₩6,289 | ₩6,705 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,061 | ₩6,383 | ₩5,994 | ₩6,316 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,141 | ₩6,275 | ₩6,007 | ₩6,034 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,088 | ₩6,249 | ₩5,960 | ₩6,141 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,034 | ₩6,262 | ₩5,994 | ₩6,101 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,994 | ₩6,115 | ₩5,766 | ₩5,846 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,967 | ₩6,208 | ₩5,928 | ₩6,088 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,940 | ₩6,101 | ₩5,679 | ₩6,034 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,712 | ₩6,088 | ₩5,672 | ₩5,860 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,887 | ₩5,887 | ₩5,565 | ₩5,726 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,927 | ₩6,141 | ₩5,887 | ₩5,967 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,900 | ₩6,034 | ₩5,739 | ₩5,833 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,913 | ₩5,967 | ₩5,592 | ₩5,900 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,208 | ₩6,430 | ₩6,047 | ₩6,074 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,088 | ₩6,155 | ₩5,766 | ₩6,061 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,477 | ₩6,584 | ₩5,954 | ₩6,182 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,517 | ₩6,778 | ₩6,195 | ₩6,731 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,758 | ₩6,993 | ₩5,726 | ₩6,597 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,160 | ₩7,261 | ₩6,993 | ₩7,134 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,107 | ₩7,248 | ₩6,986 | ₩7,160 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,147 | ₩7,368 | ₩7,109 | ₩7,254 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,268 | ₩7,502 | ₩7,107 | ₩7,227 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩7,013 | ₩7,207 | ₩6,973 | ₩7,120 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,959 | ₩7,052 | ₩6,774 | ₩6,865 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,174 | ₩7,301 | ₩7,040 | ₩7,067 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,067 | ₩7,093 | ₩6,906 | ₩6,999 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,147 | ₩7,227 | ₩6,999 | ₩7,026 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,630 | ₩7,630 | ₩7,207 | ₩7,375 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,093 | ₩7,697 | ₩7,058 | ₩7,670 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,469 | ₩7,817 | ₩7,234 | ₩7,268 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,624 | ₩7,328 | ₩6,624 | ₩7,214 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,865 | ₩6,918 | ₩6,450 | ₩6,637 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,147 | ₩7,281 | ₩6,959 | ₩7,120 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,919 | ₩7,181 | ₩6,865 | ₩7,134 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,402 | ₩7,455 | ₩6,959 | ₩6,959 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,589 | ₩7,616 | ₩7,113 | ₩7,227 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,429 | ₩7,777 | ₩7,402 | ₩7,670 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,603 | ₩8,049 | ₩7,589 | ₩7,697 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,616 | ₩7,630 | ₩7,120 | ₩7,402 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,992 | ₩8,139 | ₩7,563 | ₩7,563 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,112 | ₩8,267 | ₩8,019 | ₩8,045 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,045 | ₩8,434 | ₩7,992 | ₩8,153 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,643 | ₩8,066 | ₩7,630 | ₩7,737 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,241 | ₩7,764 | ₩7,120 | ₩7,670 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,268 | ₩7,388 | ₩7,134 | ₩7,160 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,791 | ₩7,871 | ₩7,348 | ₩7,375 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,911 | ₩7,965 | ₩7,670 | ₩7,831 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,206 | ₩8,206 | ₩7,395 | ₩7,563 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,354 | ₩8,582 | ₩8,327 | ₩8,394 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,743 | ₩8,850 | ₩8,542 | ₩8,609 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,413 | ₩9,440 | ₩8,595 | ₩8,944 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,520 | ₩9,675 | ₩9,132 | ₩9,614 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,722 | ₩10,211 | ₩9,587 | ₩9,815 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,574 | ₩9,882 | ₩9,427 | ₩9,829 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,520 | ₩9,876 | ₩9,480 | ₩9,829 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,815 | ₩10,110 | ₩9,500 | ₩9,614 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,244 | ₩10,298 | ₩9,775 | ₩9,815 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,392 | ₩10,535 | ₩10,070 | ₩10,244 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,526 | ₩10,720 | ₩10,271 | ₩10,446 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,379 | ₩10,526 | ₩10,204 | ₩10,218 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,392 | ₩10,707 | ₩10,271 | ₩10,419 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,928 | ₩10,982 | ₩10,392 | ₩10,607 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,767 | ₩11,492 | ₩10,687 | ₩11,250 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,197 | ₩11,197 | ₩10,660 | ₩10,674 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,424 | ₩11,451 | ₩10,948 | ₩11,197 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,492 | ₩11,921 | ₩11,451 | ₩11,706 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,116 | ₩11,579 | ₩10,948 | ₩11,559 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,532 | ₩11,599 | ₩10,955 | ₩11,210 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,149 | ₩12,149 | ₩11,552 | ₩11,652 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,135 | ₩12,524 | ₩12,001 | ₩12,028 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,108 | ₩12,296 | ₩11,813 | ₩11,907 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,532 | ₩12,068 | ₩11,465 | ₩11,988 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,660 | ₩11,344 | ₩10,539 | ₩11,183 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,741 | ₩10,788 | ₩10,373 | ₩10,499 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,432 | ₩10,727 | ₩10,191 | ₩10,687 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,499 | ₩11,129 | ₩10,472 | ₩10,580 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,513 | ₩10,647 | ₩10,379 | ₩10,459 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,392 | ₩10,767 | ₩10,191 | ₩10,459 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,405 | ₩10,982 | ₩10,352 | ₩10,553 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,633 | ₩10,633 | ₩10,070 | ₩10,084 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,593 | ₩10,647 | ₩10,318 | ₩10,620 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,553 | ₩10,948 | ₩10,405 | ₩10,754 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩10,023 | ₩10,285 | ₩9,608 | ₩10,244 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,949 | ₩10,084 | ₩9,789 | ₩9,923 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,561 | ₩9,990 | ₩9,519 | ₩9,856 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,930 | ₩9,359 | ₩8,729 | ₩9,359 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,118 | ₩9,212 | ₩8,904 | ₩8,944 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,528 | ₩8,917 | ₩8,461 | ₩8,904 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,756 | ₩9,091 | ₩8,562 | ₩8,582 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,448 | ₩8,622 | ₩8,273 | ₩8,300 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,407 | ₩8,898 | ₩8,381 | ₩8,568 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,952 | ₩8,361 | ₩7,536 | ₩8,260 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,448 | ₩8,635 | ₩8,139 | ₩8,139 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,488 | ₩8,595 | ₩8,072 | ₩8,582 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,555 | ₩8,769 | ₩8,327 | ₩8,407 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,649 | ₩8,716 | ₩8,233 | ₩8,595 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,440 | ₩9,567 | ₩8,743 | ₩8,783 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,507 | ₩9,856 | ₩9,480 | ₩9,614 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,225 | ₩9,614 | ₩9,225 | ₩9,427 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,386 | ₩9,990 | ₩8,957 | ₩9,333 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,748 | ₩9,748 | ₩9,244 | ₩9,601 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,185 | ₩9,628 | ₩8,984 | ₩9,480 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,722 | ₩9,722 | ₩9,306 | ₩9,413 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,654 | ₩9,923 | ₩9,453 | ₩9,856 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,359 | ₩9,802 | ₩9,212 | ₩9,748 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,386 | ₩9,507 | ₩9,145 | ₩9,145 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,319 | ₩9,405 | ₩8,957 | ₩8,997 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,359 | ₩9,574 | ₩9,185 | ₩9,440 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,212 | ₩9,494 | ₩9,132 | ₩9,292 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,126 | ₩9,185 | ₩8,126 | ₩9,078 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,448 | ₩8,985 | ₩8,200 | ₩8,206 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,850 | ₩8,937 | ₩8,454 | ₩8,837 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,850 | ₩9,153 | ₩8,837 | ₩8,971 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,045 | ₩8,448 | ₩7,938 | ₩8,287 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,616 | ₩8,374 | ₩7,522 | ₩8,314 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,179 | ₩8,314 | ₩7,589 | ₩7,697 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,743 | ₩8,743 | ₩8,253 | ₩8,314 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,434 | ₩8,857 | ₩8,327 | ₩8,769 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,992 | ₩8,220 | ₩7,985 | ₩8,099 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,327 | ₩8,524 | ₩7,925 | ₩8,072 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,394 | ₩8,635 | ₩8,247 | ₩8,247 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,474 | ₩8,474 | ₩8,126 | ₩8,407 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,702 | ₩8,756 | ₩8,300 | ₩8,461 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,595 | ₩8,904 | ₩8,059 | ₩8,609 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,911 | ₩8,729 | ₩7,911 | ₩8,582 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,193 | ₩8,273 | ₩7,710 | ₩7,777 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,354 | ₩8,448 | ₩7,931 | ₩8,112 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,582 | ₩8,689 | ₩8,206 | ₩8,434 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,555 | ₩8,850 | ₩8,461 | ₩8,622 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,340 | ₩8,957 | ₩8,260 | ₩8,729 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,676 | ₩9,039 | ₩7,884 | ₩7,938 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,427 | ₩9,507 | ₩8,877 | ₩9,064 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,949 | ₩10,070 | ₩9,051 | ₩9,467 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,909 | ₩10,312 | ₩9,758 | ₩10,110 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩10,030 | ₩10,526 | ₩9,936 | ₩10,191 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,277 | ₩11,277 | ₩10,191 | ₩10,191 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,518 | ₩11,532 | ₩11,022 | ₩11,170 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,076 | ₩11,585 | ₩11,076 | ₩11,398 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,170 | ₩11,264 | ₩10,848 | ₩10,928 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,861 | ₩11,880 | ₩10,754 | ₩11,317 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,331 | ₩11,384 | ₩10,767 | ₩10,902 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,398 | ₩11,451 | ₩10,832 | ₩11,250 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,068 | ₩12,256 | ₩11,083 | ₩11,264 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,658 | ₩12,725 | ₩12,269 | ₩12,444 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,074 | ₩13,275 | ₩12,578 | ₩12,658 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,114 | ₩13,315 | ₩12,819 | ₩13,047 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,578 | ₩13,181 | ₩12,269 | ₩13,007 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,336 | ₩12,618 | ₩12,014 | ₩12,350 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,712 | ₩12,806 | ₩12,283 | ₩12,336 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,444 | ₩13,020 | ₩12,149 | ₩12,712 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,819 | ₩12,839 | ₩12,149 | ₩12,672 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩13,020 | ₩13,127 | ₩12,497 | ₩12,913 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,940 | ₩13,416 | ₩12,739 | ₩13,275 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,867 | ₩12,765 | ₩11,612 | ₩12,470 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,082 | ₩12,256 | ₩11,666 | ₩11,746 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩12,041 | ₩12,399 | ₩11,934 | ₩12,135 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,363 | ₩12,604 | ₩12,014 | ₩12,269 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,739 | ₩12,739 | ₩12,135 | ₩12,604 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,886 | ₩12,926 | ₩12,283 | ₩12,779 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,079 | ₩14,187 | ₩12,578 | ₩12,886 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,340 | ₩15,407 | ₩13,851 | ₩14,053 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,455 | ₩15,340 | ₩13,972 | ₩15,340 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,361 | ₩14,636 | ₩13,436 | ₩14,254 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,616 | ₩15,233 | ₩14,026 | ₩14,026 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,549 | ₩14,761 | ₩14,146 | ₩14,146 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,420 | ₩15,477 | ₩14,187 | ₩14,911 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,426 | ₩16,560 | ₩15,152 | ₩15,420 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,957 | ₩16,359 | ₩15,273 | ₩16,077 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,493 | ₩16,775 | ₩15,474 | ₩16,037 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,401 | ₩16,010 | ₩13,919 | ₩15,313 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,428 | ₩22,098 | ₩18,464 | ₩19,135 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,636 | ₩20,972 | ₩17,794 | ₩19,349 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,432 | ₩23,721 | ₩17,298 | ₩19,443 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,593 | ₩18,947 | ₩15,420 | ₩15,876 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,378 | ₩18,659 | ₩16,667 | ₩16,748 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,639 | ₩19,041 | ₩14,361 | ₩15,031 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩19,001 | ₩19,631 | ₩18,799 | ₩19,403 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩19,068 | ₩20,060 | ₩18,947 | ₩18,974 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,920 | ₩20,248 | ₩18,451 | ₩18,974 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,834 | ₩19,624 | ₩17,780 | ₩18,840 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,150 | ₩18,571 | ₩16,761 | ₩17,995 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,941 | ₩19,175 | ₩17,177 | ₩17,646 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,464 | ₩19,899 | ₩17,633 | ₩17,901 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,177 | ₩19,805 | ₩17,177 | ₩19,296 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩20,020 | ₩21,119 | ₩17,445 | ₩18,451 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,382 | ₩21,454 | ₩19,175 | ₩19,953 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,460 | ₩22,460 | ₩20,717 | ₩21,924 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,454 | ₩22,111 | ₩21,245 | ₩21,723 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,669 | ₩22,775 | ₩20,114 | ₩21,146 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,696 | ₩22,259 | ₩20,918 | ₩21,495 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,293 | ₩21,656 | ₩20,248 | ₩20,368 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,332 | ₩23,848 | ₩21,898 | ₩22,782 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,931 | ₩24,056 | ₩20,931 | ₩23,479 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,481 | ₩23,318 | ₩20,489 | ₩21,119 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,136 | ₩24,572 | ₩21,454 | ₩22,849 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,807 | ₩26,055 | ₩24,458 | ₩24,552 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,222 | ₩25,960 | ₩24,833 | ₩24,887 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,582 | ₩27,582 | ₩25,209 | ₩25,772 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,475 | ₩27,891 | ₩26,872 | ₩27,582 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,958 | ₩27,958 | ₩26,684 | ₩27,033 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,665 | ₩28,025 | ₩25,477 | ₩26,255 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,471 | ₩26,295 | ₩24,284 | ₩26,000 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,912 | ₩26,912 | ₩24,659 | ₩24,659 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,228 | ₩26,979 | ₩25,960 | ₩26,295 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩28,025 | ₩28,025 | ₩26,443 | ₩26,818 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,282 | ₩27,488 | ₩26,094 | ₩26,738 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,668 | ₩28,829 | ₩27,220 | ₩27,287 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,320 | ₩29,486 | ₩27,555 | ₩28,199 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,295 | ₩29,473 | ₩26,148 | ₩28,400 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩29,098 | ₩29,098 | ₩27,676 | ₩27,730 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,393 | ₩32,061 | ₩28,722 | ₩29,004 | -1.32% | 25.1만 |
|---|