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 | ₩8,603 | ₩8,603 | ₩8,369 | ₩8,389 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,349 | ₩8,489 | ₩8,169 | ₩8,429 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,429 | ₩8,563 | ₩8,336 | ₩8,523 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,016 | ₩9,143 | ₩8,696 | ₩8,709 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,896 | ₩9,176 | ₩8,816 | ₩8,909 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,283 | ₩9,509 | ₩8,589 | ₩8,803 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,669 | ₩9,149 | ₩8,577 | ₩9,003 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,003 | ₩9,296 | ₩8,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,669 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,203 | ₩9,243 | ₩8,696 | ₩8,709 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,949 | ₩9,456 | ₩8,936 | ₩8,989 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,869 | ₩8,896 | ₩8,549 | ₩8,856 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,936 | ₩9,296 | ₩8,803 | ₩8,843 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,243 | ₩9,429 | ₩8,816 | ₩9,069 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,789 | ₩9,189 | ₩8,576 | ₩9,176 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,549 | ₩8,883 | ₩8,216 | ₩8,816 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,536 | ₩7,949 | ₩7,509 | ₩7,749 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,202 | ₩7,576 | ₩7,175 | ₩7,429 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,095 | ₩7,169 | ₩6,935 | ₩7,095 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,416 | ₩7,429 | ₩7,015 | ₩7,175 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,269 | ₩7,722 | ₩7,215 | ₩7,722 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,362 | ₩7,669 | ₩7,189 | ₩7,269 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,336 | ₩7,516 | ₩7,262 | ₩7,269 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,909 | ₩7,909 | ₩7,496 | ₩7,509 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,736 | ₩8,174 | ₩7,556 | ₩7,816 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,202 | ₩8,322 | ₩8,096 | ₩8,136 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,936 | ₩8,549 | ₩7,936 | ₩8,536 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,682 | ₩7,896 | ₩7,436 | ₩7,656 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,976 | ₩8,136 | ₩7,709 | ₩7,722 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,002 | ₩8,196 | ₩7,929 | ₩8,162 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,269 | ₩8,483 | ₩7,902 | ₩8,016 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,523 | ₩8,896 | ₩8,356 | ₩8,429 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,483 | ₩8,483 | ₩8,122 | ₩8,402 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,443 | ₩8,783 | ₩8,336 | ₩8,683 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,863 | ₩8,896 | ₩8,402 | ₩8,416 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,563 | ₩8,676 | ₩8,256 | ₩8,656 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,896 | ₩8,309 | ₩7,816 | ₩8,256 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,562 | ₩7,462 | ₩6,522 | ₩7,402 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,509 | ₩6,541 | ₩6,302 | ₩6,455 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,362 | ₩6,695 | ₩6,283 | ₩6,602 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,615 | ₩6,615 | ₩6,335 | ₩6,375 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,255 | ₩6,695 | ₩6,255 | ₩6,669 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,028 | ₩6,349 | ₩5,962 | ₩6,282 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,108 | ₩6,242 | ₩5,975 | ₩6,002 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,055 | ₩6,215 | ₩5,928 | ₩6,108 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,002 | ₩6,229 | ₩5,962 | ₩6,068 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,962 | ₩6,082 | ₩5,735 | ₩5,815 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,935 | ₩6,175 | ₩5,896 | ₩6,055 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,908 | ₩6,068 | ₩5,648 | ₩6,002 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,682 | ₩6,055 | ₩5,642 | ₩5,828 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,855 | ₩5,855 | ₩5,535 | ₩5,695 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,895 | ₩6,108 | ₩5,855 | ₩5,935 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,868 | ₩6,002 | ₩5,708 | ₩5,802 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,882 | ₩5,935 | ₩5,562 | ₩5,868 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,175 | ₩6,395 | ₩6,015 | ₩6,042 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,055 | ₩6,122 | ₩5,735 | ₩6,028 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,442 | ₩6,549 | ₩5,922 | ₩6,148 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,482 | ₩6,742 | ₩6,162 | ₩6,695 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,722 | ₩6,955 | ₩5,695 | ₩6,562 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,122 | ₩7,222 | ₩6,955 | ₩7,095 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,069 | ₩7,209 | ₩6,949 | ₩7,122 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,109 | ₩7,329 | ₩7,071 | ₩7,215 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,229 | ₩7,462 | ₩7,069 | ₩7,189 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,975 | ₩7,169 | ₩6,935 | ₩7,082 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,922 | ₩7,014 | ₩6,738 | ₩6,829 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,135 | ₩7,262 | ₩7,002 | ₩7,029 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,029 | ₩7,055 | ₩6,869 | ₩6,962 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,109 | ₩7,189 | ₩6,962 | ₩6,989 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,589 | ₩7,589 | ₩7,169 | ₩7,336 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,055 | ₩7,656 | ₩7,021 | ₩7,629 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,429 | ₩7,776 | ₩7,195 | ₩7,229 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,589 | ₩7,289 | ₩6,589 | ₩7,175 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,829 | ₩6,881 | ₩6,415 | ₩6,602 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,109 | ₩7,242 | ₩6,922 | ₩7,082 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,882 | ₩7,142 | ₩6,829 | ₩7,095 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,362 | ₩7,416 | ₩6,922 | ₩6,922 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,549 | ₩7,576 | ₩7,075 | ₩7,189 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,389 | ₩7,736 | ₩7,362 | ₩7,629 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,562 | ₩8,006 | ₩7,549 | ₩7,656 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,576 | ₩7,589 | ₩7,082 | ₩7,362 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,949 | ₩8,096 | ₩7,522 | ₩7,522 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,069 | ₩8,222 | ₩7,976 | ₩8,002 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,002 | ₩8,389 | ₩7,949 | ₩8,109 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,602 | ₩8,022 | ₩7,589 | ₩7,696 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,202 | ₩7,722 | ₩7,082 | ₩7,629 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,229 | ₩7,349 | ₩7,095 | ₩7,122 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,749 | ₩7,829 | ₩7,309 | ₩7,336 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,869 | ₩7,922 | ₩7,629 | ₩7,789 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,162 | ₩8,162 | ₩7,356 | ₩7,522 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,309 | ₩8,536 | ₩8,282 | ₩8,349 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,696 | ₩8,803 | ₩8,496 | ₩8,563 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,363 | ₩9,389 | ₩8,549 | ₩8,896 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,469 | ₩9,623 | ₩9,083 | ₩9,563 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,670 | ₩10,156 | ₩9,536 | ₩9,763 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,523 | ₩9,830 | ₩9,376 | ₩9,776 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,469 | ₩9,823 | ₩9,429 | ₩9,776 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,763 | ₩10,056 | ₩9,449 | ₩9,563 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,190 | ₩10,243 | ₩9,723 | ₩9,763 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,336 | ₩10,479 | ₩10,016 | ₩10,190 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,470 | ₩10,663 | ₩10,216 | ₩10,390 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,323 | ₩10,470 | ₩10,150 | ₩10,163 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,336 | ₩10,650 | ₩10,216 | ₩10,363 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,870 | ₩10,923 | ₩10,336 | ₩10,550 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,710 | ₩11,430 | ₩10,630 | ₩11,190 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,137 | ₩11,137 | ₩10,603 | ₩10,616 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,363 | ₩11,390 | ₩10,890 | ₩11,137 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,430 | ₩11,857 | ₩11,390 | ₩11,643 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,057 | ₩11,517 | ₩10,890 | ₩11,497 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,470 | ₩11,537 | ₩10,897 | ₩11,150 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,084 | ₩12,084 | ₩11,490 | ₩11,590 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,070 | ₩12,457 | ₩11,937 | ₩11,964 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,044 | ₩12,230 | ₩11,750 | ₩11,844 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,470 | ₩12,004 | ₩11,403 | ₩11,924 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,603 | ₩11,283 | ₩10,483 | ₩11,123 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,683 | ₩10,730 | ₩10,318 | ₩10,443 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,376 | ₩10,670 | ₩10,136 | ₩10,630 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,443 | ₩11,070 | ₩10,416 | ₩10,523 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,456 | ₩10,590 | ₩10,323 | ₩10,403 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,336 | ₩10,710 | ₩10,136 | ₩10,403 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,350 | ₩10,923 | ₩10,296 | ₩10,496 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,576 | ₩10,576 | ₩10,016 | ₩10,030 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,536 | ₩10,590 | ₩10,263 | ₩10,563 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,496 | ₩10,890 | ₩10,350 | ₩10,697 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,970 | ₩10,230 | ₩9,556 | ₩10,190 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,896 | ₩10,030 | ₩9,736 | ₩9,870 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,509 | ₩9,936 | ₩9,468 | ₩9,803 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,883 | ₩9,309 | ₩8,683 | ₩9,309 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,069 | ₩9,163 | ₩8,856 | ₩8,896 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,483 | ₩8,869 | ₩8,416 | ₩8,856 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,709 | ₩9,043 | ₩8,516 | ₩8,536 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,402 | ₩8,576 | ₩8,229 | ₩8,256 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,362 | ₩8,851 | ₩8,336 | ₩8,523 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,909 | ₩8,316 | ₩7,496 | ₩8,216 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,402 | ₩8,589 | ₩8,096 | ₩8,096 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,443 | ₩8,549 | ₩8,029 | ₩8,536 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,509 | ₩8,723 | ₩8,282 | ₩8,362 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,603 | ₩8,669 | ₩8,189 | ₩8,549 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,389 | ₩9,516 | ₩8,696 | ₩8,736 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,456 | ₩9,803 | ₩9,429 | ₩9,563 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,176 | ₩9,563 | ₩9,176 | ₩9,376 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,336 | ₩9,936 | ₩8,909 | ₩9,283 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,696 | ₩9,696 | ₩9,195 | ₩9,550 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,136 | ₩9,576 | ₩8,936 | ₩9,429 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,670 | ₩9,670 | ₩9,256 | ₩9,363 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,603 | ₩9,870 | ₩9,403 | ₩9,803 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,309 | ₩9,750 | ₩9,163 | ₩9,696 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,336 | ₩9,456 | ₩9,096 | ₩9,096 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,269 | ₩9,355 | ₩8,909 | ₩8,949 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,309 | ₩9,523 | ₩9,136 | ₩9,389 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,163 | ₩9,443 | ₩9,083 | ₩9,243 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,082 | ₩9,136 | ₩8,082 | ₩9,029 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,402 | ₩8,937 | ₩8,156 | ₩8,162 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,803 | ₩8,889 | ₩8,409 | ₩8,789 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,803 | ₩9,104 | ₩8,789 | ₩8,923 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,002 | ₩8,402 | ₩7,896 | ₩8,242 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,576 | ₩8,329 | ₩7,482 | ₩8,269 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,136 | ₩8,269 | ₩7,549 | ₩7,656 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,696 | ₩8,696 | ₩8,209 | ₩8,269 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,389 | ₩8,809 | ₩8,282 | ₩8,723 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,949 | ₩8,176 | ₩7,942 | ₩8,056 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,282 | ₩8,479 | ₩7,882 | ₩8,029 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,349 | ₩8,589 | ₩8,202 | ₩8,202 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,429 | ₩8,429 | ₩8,082 | ₩8,362 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,656 | ₩8,709 | ₩8,256 | ₩8,416 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,549 | ₩8,856 | ₩8,016 | ₩8,563 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,869 | ₩8,683 | ₩7,869 | ₩8,536 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,149 | ₩8,229 | ₩7,669 | ₩7,736 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,309 | ₩8,402 | ₩7,889 | ₩8,069 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,536 | ₩8,643 | ₩8,162 | ₩8,389 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,509 | ₩8,803 | ₩8,416 | ₩8,576 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,296 | ₩8,909 | ₩8,216 | ₩8,683 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,629 | ₩8,991 | ₩7,842 | ₩7,896 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,376 | ₩9,456 | ₩8,829 | ₩9,016 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,896 | ₩10,016 | ₩9,003 | ₩9,416 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,856 | ₩10,256 | ₩9,706 | ₩10,056 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,976 | ₩10,470 | ₩9,883 | ₩10,136 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,217 | ₩11,217 | ₩10,136 | ₩10,136 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,457 | ₩11,470 | ₩10,963 | ₩11,110 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,017 | ₩11,523 | ₩11,017 | ₩11,337 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,110 | ₩11,203 | ₩10,790 | ₩10,870 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,803 | ₩11,817 | ₩10,697 | ₩11,257 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,270 | ₩11,323 | ₩10,710 | ₩10,843 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,337 | ₩11,390 | ₩10,774 | ₩11,190 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,004 | ₩12,190 | ₩11,023 | ₩11,203 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,590 | ₩12,657 | ₩12,204 | ₩12,377 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,004 | ₩13,204 | ₩12,510 | ₩12,590 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,044 | ₩13,244 | ₩12,750 | ₩12,977 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,510 | ₩13,111 | ₩12,204 | ₩12,937 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,270 | ₩12,550 | ₩11,950 | ₩12,284 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,644 | ₩12,737 | ₩12,217 | ₩12,270 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,377 | ₩12,951 | ₩12,084 | ₩12,644 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,750 | ₩12,770 | ₩12,084 | ₩12,604 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,951 | ₩13,057 | ₩12,430 | ₩12,844 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,870 | ₩13,344 | ₩12,670 | ₩13,204 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,804 | ₩12,697 | ₩11,550 | ₩12,404 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,017 | ₩12,190 | ₩11,603 | ₩11,683 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,977 | ₩12,333 | ₩11,870 | ₩12,070 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,297 | ₩12,537 | ₩11,950 | ₩12,204 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,670 | ₩12,670 | ₩12,070 | ₩12,537 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,817 | ₩12,857 | ₩12,217 | ₩12,710 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,004 | ₩14,111 | ₩12,510 | ₩12,817 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,258 | ₩15,325 | ₩13,777 | ₩13,977 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,378 | ₩15,258 | ₩13,897 | ₩15,258 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,284 | ₩14,558 | ₩13,364 | ₩14,178 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,538 | ₩15,151 | ₩13,951 | ₩13,951 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,471 | ₩14,682 | ₩14,071 | ₩14,071 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,338 | ₩15,394 | ₩14,111 | ₩14,831 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,338 | ₩16,472 | ₩15,071 | ₩15,338 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,871 | ₩16,272 | ₩15,191 | ₩15,991 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,405 | ₩16,685 | ₩15,391 | ₩15,951 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,324 | ₩15,925 | ₩13,844 | ₩15,231 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,313 | ₩21,980 | ₩18,365 | ₩19,032 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,526 | ₩20,860 | ₩17,699 | ₩19,246 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,338 | ₩23,594 | ₩17,205 | ₩19,339 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,499 | ₩18,846 | ₩15,338 | ₩15,791 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,285 | ₩18,559 | ₩16,578 | ₩16,658 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,539 | ₩18,939 | ₩14,284 | ₩14,951 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,899 | ₩19,526 | ₩18,699 | ₩19,299 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,966 | ₩19,953 | ₩18,846 | ₩18,872 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,819 | ₩20,139 | ₩18,352 | ₩18,872 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,739 | ₩19,519 | ₩17,685 | ₩18,739 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,058 | ₩18,472 | ₩16,672 | ₩17,899 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,845 | ₩19,072 | ₩17,085 | ₩17,552 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,365 | ₩19,793 | ₩17,539 | ₩17,805 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,085 | ₩19,699 | ₩17,085 | ₩19,192 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,913 | ₩21,006 | ₩17,352 | ₩18,352 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,273 | ₩21,340 | ₩19,072 | ₩19,846 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,340 | ₩22,340 | ₩20,606 | ₩21,806 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,340 | ₩21,993 | ₩21,132 | ₩21,606 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,553 | ₩22,653 | ₩20,006 | ₩21,033 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,580 | ₩22,140 | ₩20,806 | ₩21,380 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,180 | ₩21,540 | ₩20,139 | ₩20,259 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,207 | ₩23,720 | ₩21,781 | ₩22,660 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,820 | ₩23,927 | ₩20,820 | ₩23,354 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,366 | ₩23,194 | ₩20,379 | ₩21,006 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,007 | ₩24,441 | ₩21,340 | ₩22,727 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,674 | ₩25,916 | ₩24,327 | ₩24,421 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,087 | ₩25,821 | ₩24,701 | ₩24,754 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,435 | ₩27,435 | ₩25,074 | ₩25,634 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,328 | ₩27,742 | ₩26,728 | ₩27,435 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,808 | ₩27,808 | ₩26,541 | ₩26,888 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,528 | ₩27,875 | ₩25,341 | ₩26,114 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,341 | ₩26,154 | ₩24,154 | ₩25,861 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,768 | ₩26,768 | ₩24,527 | ₩24,527 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,088 | ₩26,835 | ₩25,821 | ₩26,154 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,875 | ₩27,875 | ₩26,301 | ₩26,675 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,141 | ₩27,341 | ₩25,954 | ₩26,595 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,515 | ₩28,675 | ₩27,075 | ₩27,141 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,168 | ₩29,329 | ₩27,408 | ₩28,048 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,154 | ₩29,315 | ₩26,008 | ₩28,248 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,942 | ₩28,942 | ₩27,528 | ₩27,582 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,235 | ₩31,889 | ₩28,568 | ₩28,849 | -1.32% | 25.1만 |
|---|