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 | ₩8,608 | ₩8,608 | ₩8,375 | ₩8,395 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,355 | ₩8,495 | ₩8,175 | ₩8,435 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,435 | ₩8,568 | ₩8,341 | ₩8,528 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,022 | ₩9,149 | ₩8,702 | ₩8,715 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,902 | ₩9,182 | ₩8,822 | ₩8,915 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,289 | ₩9,516 | ₩8,595 | ₩8,808 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,675 | ₩9,155 | ₩8,583 | ₩9,009 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,009 | ₩9,302 | ₩8,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,675 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,209 | ₩9,249 | ₩8,702 | ₩8,715 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,955 | ₩9,462 | ₩8,942 | ₩8,995 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,875 | ₩8,902 | ₩8,555 | ₩8,862 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,942 | ₩9,302 | ₩8,808 | ₩8,849 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,249 | ₩9,436 | ₩8,822 | ₩9,075 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,795 | ₩9,196 | ₩8,582 | ₩9,182 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,555 | ₩8,889 | ₩8,221 | ₩8,822 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,541 | ₩7,954 | ₩7,514 | ₩7,754 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,207 | ₩7,581 | ₩7,180 | ₩7,434 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,100 | ₩7,174 | ₩6,940 | ₩7,100 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,420 | ₩7,434 | ₩7,020 | ₩7,180 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,274 | ₩7,727 | ₩7,220 | ₩7,727 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,367 | ₩7,674 | ₩7,194 | ₩7,274 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,340 | ₩7,521 | ₩7,267 | ₩7,274 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,914 | ₩7,914 | ₩7,501 | ₩7,514 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,741 | ₩8,180 | ₩7,561 | ₩7,821 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,208 | ₩8,328 | ₩8,101 | ₩8,141 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,941 | ₩8,555 | ₩7,941 | ₩8,542 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,687 | ₩7,901 | ₩7,441 | ₩7,661 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,981 | ₩8,141 | ₩7,714 | ₩7,727 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,008 | ₩8,201 | ₩7,934 | ₩8,168 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,275 | ₩8,488 | ₩7,908 | ₩8,021 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,528 | ₩8,902 | ₩8,361 | ₩8,435 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,488 | ₩8,488 | ₩8,128 | ₩8,408 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,448 | ₩8,788 | ₩8,341 | ₩8,688 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,869 | ₩8,902 | ₩8,408 | ₩8,421 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,568 | ₩8,682 | ₩8,261 | ₩8,662 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,901 | ₩8,315 | ₩7,821 | ₩8,261 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,566 | ₩7,467 | ₩6,526 | ₩7,407 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,513 | ₩6,545 | ₩6,306 | ₩6,460 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,366 | ₩6,700 | ₩6,287 | ₩6,606 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,620 | ₩6,620 | ₩6,339 | ₩6,379 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,259 | ₩6,700 | ₩6,259 | ₩6,673 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,032 | ₩6,353 | ₩5,966 | ₩6,286 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,113 | ₩6,246 | ₩5,979 | ₩6,006 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,059 | ₩6,219 | ₩5,932 | ₩6,113 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,006 | ₩6,233 | ₩5,966 | ₩6,073 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,966 | ₩6,086 | ₩5,739 | ₩5,819 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,939 | ₩6,179 | ₩5,900 | ₩6,059 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,912 | ₩6,073 | ₩5,652 | ₩6,006 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,685 | ₩6,059 | ₩5,645 | ₩5,832 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,859 | ₩5,859 | ₩5,539 | ₩5,699 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,899 | ₩6,113 | ₩5,859 | ₩5,939 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,872 | ₩6,006 | ₩5,712 | ₩5,806 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,886 | ₩5,939 | ₩5,565 | ₩5,872 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,179 | ₩6,400 | ₩6,019 | ₩6,046 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,059 | ₩6,126 | ₩5,739 | ₩6,032 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,446 | ₩6,553 | ₩5,926 | ₩6,153 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,486 | ₩6,747 | ₩6,166 | ₩6,700 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,726 | ₩6,960 | ₩5,699 | ₩6,566 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,127 | ₩7,227 | ₩6,960 | ₩7,100 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,073 | ₩7,214 | ₩6,953 | ₩7,127 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,114 | ₩7,334 | ₩7,076 | ₩7,220 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,234 | ₩7,467 | ₩7,073 | ₩7,194 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,980 | ₩7,174 | ₩6,940 | ₩7,087 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,927 | ₩7,019 | ₩6,743 | ₩6,833 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,140 | ₩7,267 | ₩7,007 | ₩7,033 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,033 | ₩7,060 | ₩6,873 | ₩6,967 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,114 | ₩7,194 | ₩6,967 | ₩6,993 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,594 | ₩7,594 | ₩7,174 | ₩7,340 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,060 | ₩7,661 | ₩7,025 | ₩7,634 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,434 | ₩7,781 | ₩7,200 | ₩7,234 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,593 | ₩7,294 | ₩6,593 | ₩7,180 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,833 | ₩6,885 | ₩6,420 | ₩6,606 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,114 | ₩7,247 | ₩6,927 | ₩7,087 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,887 | ₩7,147 | ₩6,833 | ₩7,100 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,367 | ₩7,420 | ₩6,927 | ₩6,927 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,554 | ₩7,581 | ₩7,080 | ₩7,194 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,394 | ₩7,741 | ₩7,367 | ₩7,634 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,567 | ₩8,012 | ₩7,554 | ₩7,661 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,581 | ₩7,594 | ₩7,087 | ₩7,367 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,954 | ₩8,101 | ₩7,527 | ₩7,527 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,074 | ₩8,228 | ₩7,981 | ₩8,008 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,008 | ₩8,395 | ₩7,954 | ₩8,114 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,607 | ₩8,028 | ₩7,594 | ₩7,701 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,207 | ₩7,727 | ₩7,087 | ₩7,634 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,234 | ₩7,354 | ₩7,100 | ₩7,127 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,754 | ₩7,834 | ₩7,314 | ₩7,340 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,874 | ₩7,928 | ₩7,634 | ₩7,794 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,168 | ₩8,168 | ₩7,360 | ₩7,527 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,315 | ₩8,542 | ₩8,288 | ₩8,355 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,702 | ₩8,808 | ₩8,502 | ₩8,568 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,369 | ₩9,396 | ₩8,555 | ₩8,902 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,476 | ₩9,629 | ₩9,089 | ₩9,569 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,676 | ₩10,163 | ₩9,543 | ₩9,769 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,529 | ₩9,836 | ₩9,382 | ₩9,783 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,476 | ₩9,829 | ₩9,436 | ₩9,783 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,769 | ₩10,063 | ₩9,456 | ₩9,569 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,196 | ₩10,250 | ₩9,729 | ₩9,769 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,343 | ₩10,486 | ₩10,023 | ₩10,196 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,477 | ₩10,670 | ₩10,223 | ₩10,397 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,330 | ₩10,477 | ₩10,156 | ₩10,170 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,343 | ₩10,657 | ₩10,223 | ₩10,370 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,877 | ₩10,931 | ₩10,343 | ₩10,557 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,717 | ₩11,438 | ₩10,637 | ₩11,197 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,144 | ₩11,144 | ₩10,610 | ₩10,624 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,371 | ₩11,398 | ₩10,897 | ₩11,144 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,438 | ₩11,865 | ₩11,398 | ₩11,651 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,064 | ₩11,524 | ₩10,897 | ₩11,504 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,478 | ₩11,544 | ₩10,904 | ₩11,157 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,092 | ₩12,092 | ₩11,498 | ₩11,598 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,078 | ₩12,465 | ₩11,945 | ₩11,972 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,052 | ₩12,238 | ₩11,758 | ₩11,851 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,478 | ₩12,012 | ₩11,411 | ₩11,932 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,610 | ₩11,291 | ₩10,490 | ₩11,131 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,690 | ₩10,737 | ₩10,325 | ₩10,450 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,383 | ₩10,677 | ₩10,143 | ₩10,637 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,450 | ₩11,077 | ₩10,423 | ₩10,530 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,463 | ₩10,597 | ₩10,330 | ₩10,410 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,343 | ₩10,717 | ₩10,143 | ₩10,410 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,357 | ₩10,931 | ₩10,303 | ₩10,503 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,584 | ₩10,584 | ₩10,023 | ₩10,036 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,543 | ₩10,597 | ₩10,270 | ₩10,570 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,503 | ₩10,897 | ₩10,357 | ₩10,704 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,976 | ₩10,237 | ₩9,563 | ₩10,196 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,903 | ₩10,036 | ₩9,743 | ₩9,876 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,516 | ₩9,943 | ₩9,474 | ₩9,809 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,889 | ₩9,316 | ₩8,688 | ₩9,316 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,075 | ₩9,169 | ₩8,862 | ₩8,902 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,488 | ₩8,875 | ₩8,421 | ₩8,862 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,715 | ₩9,049 | ₩8,522 | ₩8,542 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,408 | ₩8,582 | ₩8,235 | ₩8,261 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,368 | ₩8,857 | ₩8,341 | ₩8,528 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,914 | ₩8,321 | ₩7,501 | ₩8,221 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,408 | ₩8,595 | ₩8,101 | ₩8,101 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,448 | ₩8,555 | ₩8,034 | ₩8,542 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,515 | ₩8,728 | ₩8,288 | ₩8,368 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,608 | ₩8,675 | ₩8,195 | ₩8,555 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,396 | ₩9,523 | ₩8,702 | ₩8,742 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,462 | ₩9,809 | ₩9,436 | ₩9,569 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,182 | ₩9,569 | ₩9,182 | ₩9,382 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,342 | ₩9,943 | ₩8,915 | ₩9,289 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,703 | ₩9,703 | ₩9,201 | ₩9,556 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,142 | ₩9,583 | ₩8,942 | ₩9,436 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,676 | ₩9,676 | ₩9,262 | ₩9,369 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,609 | ₩9,876 | ₩9,409 | ₩9,809 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,316 | ₩9,756 | ₩9,169 | ₩9,703 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,342 | ₩9,462 | ₩9,102 | ₩9,102 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,276 | ₩9,361 | ₩8,915 | ₩8,955 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,316 | ₩9,529 | ₩9,142 | ₩9,396 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,169 | ₩9,449 | ₩9,089 | ₩9,249 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,088 | ₩9,142 | ₩8,088 | ₩9,035 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,408 | ₩8,943 | ₩8,161 | ₩8,168 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,808 | ₩8,895 | ₩8,415 | ₩8,795 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,808 | ₩9,110 | ₩8,795 | ₩8,929 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,008 | ₩8,408 | ₩7,901 | ₩8,248 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,581 | ₩8,335 | ₩7,487 | ₩8,275 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,141 | ₩8,275 | ₩7,554 | ₩7,661 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,702 | ₩8,702 | ₩8,215 | ₩8,275 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,395 | ₩8,815 | ₩8,288 | ₩8,728 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,954 | ₩8,181 | ₩7,948 | ₩8,061 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,288 | ₩8,484 | ₩7,888 | ₩8,034 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,355 | ₩8,595 | ₩8,208 | ₩8,208 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,435 | ₩8,435 | ₩8,088 | ₩8,368 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,662 | ₩8,715 | ₩8,261 | ₩8,421 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,555 | ₩8,862 | ₩8,021 | ₩8,568 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,874 | ₩8,688 | ₩7,874 | ₩8,542 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,155 | ₩8,235 | ₩7,674 | ₩7,741 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,315 | ₩8,408 | ₩7,894 | ₩8,074 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,542 | ₩8,648 | ₩8,168 | ₩8,395 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,515 | ₩8,808 | ₩8,421 | ₩8,582 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,301 | ₩8,915 | ₩8,221 | ₩8,688 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,635 | ₩8,997 | ₩7,848 | ₩7,901 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,382 | ₩9,462 | ₩8,835 | ₩9,022 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,903 | ₩10,023 | ₩9,009 | ₩9,422 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,863 | ₩10,263 | ₩9,712 | ₩10,063 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,983 | ₩10,477 | ₩9,890 | ₩10,143 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,224 | ₩11,224 | ₩10,143 | ₩10,143 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,464 | ₩11,478 | ₩10,971 | ₩11,117 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,024 | ₩11,531 | ₩11,024 | ₩11,344 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,117 | ₩11,211 | ₩10,797 | ₩10,877 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,810 | ₩11,825 | ₩10,704 | ₩11,264 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,278 | ₩11,331 | ₩10,717 | ₩10,850 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,344 | ₩11,398 | ₩10,781 | ₩11,197 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,012 | ₩12,198 | ₩11,031 | ₩11,211 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,599 | ₩12,666 | ₩12,212 | ₩12,385 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,013 | ₩13,213 | ₩12,519 | ₩12,599 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,053 | ₩13,253 | ₩12,759 | ₩12,986 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,519 | ₩13,119 | ₩12,212 | ₩12,946 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,279 | ₩12,559 | ₩11,958 | ₩12,292 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,652 | ₩12,746 | ₩12,225 | ₩12,279 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,385 | ₩12,959 | ₩12,092 | ₩12,652 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,759 | ₩12,779 | ₩12,092 | ₩12,612 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,959 | ₩13,066 | ₩12,439 | ₩12,852 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,879 | ₩13,353 | ₩12,679 | ₩13,213 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,811 | ₩12,706 | ₩11,558 | ₩12,412 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,025 | ₩12,198 | ₩11,611 | ₩11,691 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,985 | ₩12,341 | ₩11,878 | ₩12,078 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,305 | ₩12,545 | ₩11,958 | ₩12,212 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,679 | ₩12,679 | ₩12,078 | ₩12,545 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,826 | ₩12,866 | ₩12,225 | ₩12,719 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,014 | ₩14,120 | ₩12,519 | ₩12,826 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,268 | ₩15,335 | ₩13,787 | ₩13,987 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,387 | ₩15,268 | ₩13,907 | ₩15,268 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,294 | ₩14,567 | ₩13,373 | ₩14,187 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,547 | ₩15,161 | ₩13,960 | ₩13,960 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,481 | ₩14,691 | ₩14,080 | ₩14,080 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,348 | ₩15,404 | ₩14,120 | ₩14,841 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,349 | ₩16,483 | ₩15,081 | ₩15,348 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,882 | ₩16,282 | ₩15,201 | ₩16,002 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,416 | ₩16,696 | ₩15,402 | ₩15,962 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,334 | ₩15,935 | ₩13,853 | ₩15,241 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,327 | ₩21,995 | ₩18,378 | ₩19,045 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,540 | ₩20,873 | ₩17,710 | ₩19,259 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,350 | ₩23,609 | ₩17,217 | ₩19,352 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,510 | ₩18,858 | ₩15,348 | ₩15,802 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,297 | ₩18,571 | ₩16,589 | ₩16,669 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,551 | ₩18,952 | ₩14,294 | ₩14,961 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,912 | ₩19,539 | ₩18,711 | ₩19,312 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,978 | ₩19,966 | ₩18,858 | ₩18,885 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,831 | ₩20,153 | ₩18,364 | ₩18,885 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,750 | ₩19,532 | ₩17,697 | ₩18,751 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,070 | ₩18,484 | ₩16,683 | ₩17,911 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,857 | ₩19,085 | ₩17,096 | ₩17,564 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,378 | ₩19,806 | ₩17,550 | ₩17,817 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,096 | ₩19,712 | ₩17,096 | ₩19,205 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,926 | ₩21,020 | ₩17,363 | ₩18,364 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,286 | ₩21,354 | ₩19,085 | ₩19,859 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,355 | ₩22,355 | ₩20,620 | ₩21,821 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,354 | ₩22,008 | ₩21,146 | ₩21,621 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,567 | ₩22,669 | ₩20,019 | ₩21,047 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,594 | ₩22,155 | ₩20,820 | ₩21,394 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,194 | ₩21,554 | ₩20,153 | ₩20,273 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,222 | ₩23,736 | ₩21,796 | ₩22,675 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,833 | ₩23,943 | ₩20,833 | ₩23,369 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,381 | ₩23,209 | ₩20,393 | ₩21,020 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,023 | ₩24,457 | ₩21,354 | ₩22,742 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,690 | ₩25,933 | ₩24,343 | ₩24,437 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,104 | ₩25,838 | ₩24,717 | ₩24,771 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,453 | ₩27,453 | ₩25,091 | ₩25,651 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,346 | ₩27,760 | ₩26,746 | ₩27,453 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,827 | ₩27,827 | ₩26,559 | ₩26,906 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,545 | ₩27,894 | ₩25,358 | ₩26,132 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,357 | ₩26,172 | ₩24,170 | ₩25,878 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,786 | ₩26,786 | ₩24,544 | ₩24,544 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,105 | ₩26,853 | ₩25,838 | ₩26,172 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,894 | ₩27,894 | ₩26,319 | ₩26,692 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,159 | ₩27,360 | ₩25,972 | ₩26,612 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,534 | ₩28,694 | ₩27,093 | ₩27,160 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,187 | ₩29,348 | ₩27,426 | ₩28,067 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,172 | ₩29,335 | ₩26,025 | ₩28,267 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,961 | ₩28,961 | ₩27,547 | ₩27,600 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,255 | ₩31,911 | ₩28,588 | ₩28,868 | -1.32% | 25.1만 |
|---|