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 | ₩8,600 | ₩8,600 | ₩8,367 | ₩8,387 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,347 | ₩8,487 | ₩8,167 | ₩8,427 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,427 | ₩8,560 | ₩8,334 | ₩8,520 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,014 | ₩9,140 | ₩8,694 | ₩8,707 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,894 | ₩9,174 | ₩8,814 | ₩8,907 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,280 | ₩9,507 | ₩8,587 | ₩8,800 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,667 | ₩9,147 | ₩8,575 | ₩9,000 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,000 | ₩9,294 | ₩8,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,667 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,200 | ₩9,240 | ₩8,694 | ₩8,707 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,947 | ₩9,454 | ₩8,934 | ₩8,987 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,867 | ₩8,894 | ₩8,547 | ₩8,854 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,934 | ₩9,294 | ₩8,800 | ₩8,840 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,240 | ₩9,427 | ₩8,814 | ₩9,067 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,787 | ₩9,187 | ₩8,574 | ₩9,174 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,547 | ₩8,880 | ₩8,214 | ₩8,814 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,534 | ₩7,947 | ₩7,507 | ₩7,747 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,200 | ₩7,574 | ₩7,174 | ₩7,427 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,094 | ₩7,167 | ₩6,934 | ₩7,094 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,414 | ₩7,427 | ₩7,014 | ₩7,174 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,267 | ₩7,720 | ₩7,214 | ₩7,720 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,360 | ₩7,667 | ₩7,187 | ₩7,267 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,334 | ₩7,514 | ₩7,260 | ₩7,267 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,907 | ₩7,907 | ₩7,494 | ₩7,507 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,734 | ₩8,172 | ₩7,554 | ₩7,814 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,200 | ₩8,320 | ₩8,094 | ₩8,134 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,934 | ₩8,547 | ₩7,934 | ₩8,534 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,680 | ₩7,894 | ₩7,434 | ₩7,654 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,974 | ₩8,134 | ₩7,707 | ₩7,720 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,000 | ₩8,194 | ₩7,927 | ₩8,160 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,267 | ₩8,480 | ₩7,900 | ₩8,014 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,520 | ₩8,894 | ₩8,354 | ₩8,427 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,480 | ₩8,480 | ₩8,120 | ₩8,400 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,440 | ₩8,780 | ₩8,334 | ₩8,680 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,860 | ₩8,894 | ₩8,400 | ₩8,414 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,560 | ₩8,674 | ₩8,254 | ₩8,654 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,894 | ₩8,307 | ₩7,814 | ₩8,254 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,560 | ₩7,460 | ₩6,520 | ₩7,400 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,507 | ₩6,539 | ₩6,300 | ₩6,454 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,360 | ₩6,694 | ₩6,282 | ₩6,600 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,614 | ₩6,614 | ₩6,334 | ₩6,374 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,254 | ₩6,694 | ₩6,254 | ₩6,667 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,027 | ₩6,347 | ₩5,960 | ₩6,280 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,107 | ₩6,240 | ₩5,974 | ₩6,000 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,054 | ₩6,214 | ₩5,927 | ₩6,107 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,000 | ₩6,227 | ₩5,960 | ₩6,067 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,960 | ₩6,080 | ₩5,734 | ₩5,814 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,934 | ₩6,174 | ₩5,895 | ₩6,054 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,907 | ₩6,067 | ₩5,647 | ₩6,000 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,680 | ₩6,054 | ₩5,640 | ₩5,827 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,854 | ₩5,854 | ₩5,534 | ₩5,694 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,894 | ₩6,107 | ₩5,854 | ₩5,934 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,867 | ₩6,000 | ₩5,707 | ₩5,800 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,880 | ₩5,934 | ₩5,560 | ₩5,867 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,174 | ₩6,394 | ₩6,014 | ₩6,040 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,054 | ₩6,120 | ₩5,734 | ₩6,027 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,440 | ₩6,547 | ₩5,920 | ₩6,147 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,480 | ₩6,740 | ₩6,160 | ₩6,694 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,720 | ₩6,954 | ₩5,694 | ₩6,560 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,120 | ₩7,220 | ₩6,954 | ₩7,094 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,067 | ₩7,207 | ₩6,947 | ₩7,120 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,107 | ₩7,327 | ₩7,070 | ₩7,214 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,227 | ₩7,460 | ₩7,067 | ₩7,187 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,974 | ₩7,167 | ₩6,934 | ₩7,080 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,920 | ₩7,012 | ₩6,736 | ₩6,827 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,134 | ₩7,260 | ₩7,000 | ₩7,027 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,027 | ₩7,054 | ₩6,867 | ₩6,960 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,107 | ₩7,187 | ₩6,960 | ₩6,987 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,587 | ₩7,587 | ₩7,167 | ₩7,334 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,054 | ₩7,654 | ₩7,019 | ₩7,627 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,427 | ₩7,774 | ₩7,194 | ₩7,227 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,587 | ₩7,287 | ₩6,587 | ₩7,174 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,827 | ₩6,879 | ₩6,414 | ₩6,600 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,107 | ₩7,240 | ₩6,920 | ₩7,080 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,880 | ₩7,140 | ₩6,827 | ₩7,094 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,360 | ₩7,414 | ₩6,920 | ₩6,920 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,547 | ₩7,574 | ₩7,074 | ₩7,187 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,387 | ₩7,734 | ₩7,360 | ₩7,627 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,560 | ₩8,004 | ₩7,547 | ₩7,654 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,574 | ₩7,587 | ₩7,080 | ₩7,360 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,947 | ₩8,094 | ₩7,520 | ₩7,520 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,067 | ₩8,220 | ₩7,974 | ₩8,000 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,000 | ₩8,387 | ₩7,947 | ₩8,107 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,600 | ₩8,020 | ₩7,587 | ₩7,694 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,200 | ₩7,720 | ₩7,080 | ₩7,627 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,227 | ₩7,347 | ₩7,094 | ₩7,120 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,747 | ₩7,827 | ₩7,307 | ₩7,334 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,867 | ₩7,920 | ₩7,627 | ₩7,787 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,160 | ₩8,160 | ₩7,354 | ₩7,520 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,307 | ₩8,534 | ₩8,280 | ₩8,347 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,694 | ₩8,800 | ₩8,494 | ₩8,560 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,360 | ₩9,387 | ₩8,547 | ₩8,894 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,467 | ₩9,620 | ₩9,080 | ₩9,560 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,667 | ₩10,154 | ₩9,534 | ₩9,760 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,520 | ₩9,827 | ₩9,374 | ₩9,774 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,467 | ₩9,820 | ₩9,427 | ₩9,774 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,760 | ₩10,054 | ₩9,447 | ₩9,560 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,187 | ₩10,241 | ₩9,720 | ₩9,760 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,334 | ₩10,477 | ₩10,014 | ₩10,187 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,467 | ₩10,661 | ₩10,214 | ₩10,387 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,321 | ₩10,467 | ₩10,147 | ₩10,161 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,334 | ₩10,647 | ₩10,214 | ₩10,361 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,867 | ₩10,921 | ₩10,334 | ₩10,547 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,707 | ₩11,427 | ₩10,627 | ₩11,187 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,134 | ₩11,134 | ₩10,601 | ₩10,614 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,361 | ₩11,387 | ₩10,887 | ₩11,134 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,427 | ₩11,854 | ₩11,387 | ₩11,641 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,054 | ₩11,514 | ₩10,887 | ₩11,494 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,467 | ₩11,534 | ₩10,894 | ₩11,147 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,081 | ₩12,081 | ₩11,487 | ₩11,587 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,067 | ₩12,454 | ₩11,934 | ₩11,961 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,041 | ₩12,227 | ₩11,747 | ₩11,841 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,467 | ₩12,001 | ₩11,401 | ₩11,921 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,601 | ₩11,281 | ₩10,481 | ₩11,121 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,681 | ₩10,727 | ₩10,315 | ₩10,441 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,374 | ₩10,667 | ₩10,134 | ₩10,627 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,441 | ₩11,067 | ₩10,414 | ₩10,521 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,454 | ₩10,587 | ₩10,321 | ₩10,401 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,334 | ₩10,707 | ₩10,134 | ₩10,401 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,347 | ₩10,921 | ₩10,294 | ₩10,494 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,574 | ₩10,574 | ₩10,014 | ₩10,027 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,534 | ₩10,587 | ₩10,261 | ₩10,561 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,494 | ₩10,887 | ₩10,347 | ₩10,694 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,967 | ₩10,227 | ₩9,554 | ₩10,187 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,894 | ₩10,027 | ₩9,734 | ₩9,867 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,507 | ₩9,934 | ₩9,466 | ₩9,800 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,880 | ₩9,307 | ₩8,680 | ₩9,307 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,067 | ₩9,160 | ₩8,854 | ₩8,894 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,480 | ₩8,867 | ₩8,414 | ₩8,854 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,707 | ₩9,040 | ₩8,514 | ₩8,534 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,400 | ₩8,574 | ₩8,227 | ₩8,254 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,360 | ₩8,848 | ₩8,334 | ₩8,520 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,907 | ₩8,314 | ₩7,494 | ₩8,214 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,400 | ₩8,587 | ₩8,094 | ₩8,094 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,440 | ₩8,547 | ₩8,027 | ₩8,534 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,507 | ₩8,720 | ₩8,280 | ₩8,360 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,600 | ₩8,667 | ₩8,187 | ₩8,547 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,387 | ₩9,514 | ₩8,694 | ₩8,734 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,454 | ₩9,800 | ₩9,427 | ₩9,560 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,174 | ₩9,560 | ₩9,174 | ₩9,374 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,334 | ₩9,934 | ₩8,907 | ₩9,280 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,694 | ₩9,694 | ₩9,192 | ₩9,547 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,134 | ₩9,574 | ₩8,934 | ₩9,427 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,667 | ₩9,667 | ₩9,254 | ₩9,360 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,600 | ₩9,867 | ₩9,400 | ₩9,800 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,307 | ₩9,747 | ₩9,160 | ₩9,694 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,334 | ₩9,454 | ₩9,094 | ₩9,094 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,267 | ₩9,352 | ₩8,907 | ₩8,947 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,307 | ₩9,520 | ₩9,134 | ₩9,387 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,160 | ₩9,440 | ₩9,080 | ₩9,240 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,080 | ₩9,134 | ₩8,080 | ₩9,027 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,400 | ₩8,935 | ₩8,154 | ₩8,160 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,800 | ₩8,887 | ₩8,407 | ₩8,787 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,800 | ₩9,102 | ₩8,787 | ₩8,920 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,000 | ₩8,400 | ₩7,894 | ₩8,240 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,574 | ₩8,327 | ₩7,480 | ₩8,267 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,134 | ₩8,267 | ₩7,547 | ₩7,654 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,694 | ₩8,694 | ₩8,207 | ₩8,267 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,387 | ₩8,807 | ₩8,280 | ₩8,720 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,947 | ₩8,174 | ₩7,940 | ₩8,054 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,280 | ₩8,476 | ₩7,880 | ₩8,027 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,347 | ₩8,587 | ₩8,200 | ₩8,200 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,427 | ₩8,427 | ₩8,080 | ₩8,360 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,654 | ₩8,707 | ₩8,254 | ₩8,414 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,547 | ₩8,854 | ₩8,014 | ₩8,560 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,867 | ₩8,680 | ₩7,867 | ₩8,534 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,147 | ₩8,227 | ₩7,667 | ₩7,734 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,307 | ₩8,400 | ₩7,887 | ₩8,067 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,534 | ₩8,640 | ₩8,160 | ₩8,387 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,507 | ₩8,800 | ₩8,414 | ₩8,574 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,294 | ₩8,907 | ₩8,214 | ₩8,680 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,627 | ₩8,988 | ₩7,840 | ₩7,894 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,374 | ₩9,454 | ₩8,827 | ₩9,014 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,894 | ₩10,014 | ₩9,000 | ₩9,414 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,854 | ₩10,254 | ₩9,703 | ₩10,054 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,974 | ₩10,467 | ₩9,880 | ₩10,134 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,214 | ₩11,214 | ₩10,134 | ₩10,134 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,454 | ₩11,467 | ₩10,961 | ₩11,107 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,014 | ₩11,521 | ₩11,014 | ₩11,334 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,107 | ₩11,201 | ₩10,787 | ₩10,867 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,801 | ₩11,814 | ₩10,694 | ₩11,254 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,267 | ₩11,321 | ₩10,707 | ₩10,841 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,334 | ₩11,387 | ₩10,771 | ₩11,187 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,001 | ₩12,187 | ₩11,021 | ₩11,201 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,587 | ₩12,654 | ₩12,201 | ₩12,374 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,001 | ₩13,201 | ₩12,507 | ₩12,587 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,041 | ₩13,241 | ₩12,747 | ₩12,974 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,507 | ₩13,107 | ₩12,201 | ₩12,934 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,267 | ₩12,547 | ₩11,947 | ₩12,281 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,641 | ₩12,734 | ₩12,214 | ₩12,267 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,374 | ₩12,947 | ₩12,081 | ₩12,641 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,747 | ₩12,767 | ₩12,081 | ₩12,601 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,947 | ₩13,054 | ₩12,427 | ₩12,841 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,867 | ₩13,341 | ₩12,667 | ₩13,201 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,801 | ₩12,694 | ₩11,547 | ₩12,401 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,014 | ₩12,187 | ₩11,601 | ₩11,681 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,974 | ₩12,330 | ₩11,867 | ₩12,067 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,294 | ₩12,534 | ₩11,947 | ₩12,201 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,667 | ₩12,667 | ₩12,067 | ₩12,534 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,814 | ₩12,854 | ₩12,214 | ₩12,707 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,001 | ₩14,107 | ₩12,507 | ₩12,814 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,254 | ₩15,321 | ₩13,774 | ₩13,974 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,374 | ₩15,254 | ₩13,894 | ₩15,254 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,281 | ₩14,554 | ₩13,361 | ₩14,174 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,534 | ₩15,147 | ₩13,947 | ₩13,947 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,467 | ₩14,678 | ₩14,067 | ₩14,067 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,334 | ₩15,390 | ₩14,107 | ₩14,827 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,334 | ₩16,467 | ₩15,067 | ₩15,334 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,867 | ₩16,267 | ₩15,187 | ₩15,987 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,401 | ₩16,681 | ₩15,387 | ₩15,947 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,321 | ₩15,921 | ₩13,841 | ₩15,227 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,308 | ₩21,974 | ₩18,361 | ₩19,028 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,521 | ₩20,854 | ₩17,694 | ₩19,241 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,334 | ₩23,588 | ₩17,201 | ₩19,334 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,494 | ₩18,841 | ₩15,334 | ₩15,787 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,281 | ₩18,554 | ₩16,574 | ₩16,654 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,534 | ₩18,934 | ₩14,281 | ₩14,947 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,894 | ₩19,521 | ₩18,694 | ₩19,294 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,961 | ₩19,948 | ₩18,841 | ₩18,868 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,814 | ₩20,134 | ₩18,348 | ₩18,868 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,734 | ₩19,514 | ₩17,681 | ₩18,734 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,054 | ₩18,468 | ₩16,668 | ₩17,894 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,841 | ₩19,068 | ₩17,081 | ₩17,548 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,361 | ₩19,788 | ₩17,534 | ₩17,801 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,081 | ₩19,694 | ₩17,081 | ₩19,188 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,908 | ₩21,001 | ₩17,348 | ₩18,348 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,268 | ₩21,334 | ₩19,068 | ₩19,841 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,334 | ₩22,334 | ₩20,601 | ₩21,801 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,334 | ₩21,988 | ₩21,126 | ₩21,601 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,548 | ₩22,648 | ₩20,001 | ₩21,028 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,574 | ₩22,134 | ₩20,801 | ₩21,374 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,174 | ₩21,534 | ₩20,134 | ₩20,254 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,201 | ₩23,715 | ₩21,776 | ₩22,654 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,814 | ₩23,921 | ₩20,814 | ₩23,348 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,361 | ₩23,188 | ₩20,374 | ₩21,001 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,001 | ₩24,435 | ₩21,334 | ₩22,721 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,668 | ₩25,909 | ₩24,321 | ₩24,415 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,081 | ₩25,815 | ₩24,695 | ₩24,748 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,428 | ₩27,428 | ₩25,068 | ₩25,628 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,321 | ₩27,735 | ₩26,721 | ₩27,428 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,801 | ₩27,801 | ₩26,535 | ₩26,881 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,521 | ₩27,868 | ₩25,335 | ₩26,108 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,335 | ₩26,148 | ₩24,148 | ₩25,855 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,761 | ₩26,761 | ₩24,521 | ₩24,521 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,081 | ₩26,828 | ₩25,815 | ₩26,148 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,868 | ₩27,868 | ₩26,295 | ₩26,668 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,135 | ₩27,335 | ₩25,948 | ₩26,588 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,508 | ₩28,668 | ₩27,068 | ₩27,135 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,161 | ₩29,321 | ₩27,401 | ₩28,041 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,148 | ₩29,308 | ₩26,001 | ₩28,241 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,935 | ₩28,935 | ₩27,521 | ₩27,575 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,228 | ₩31,882 | ₩28,561 | ₩28,841 | -1.32% | 25.1만 |
|---|