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 | ₩8,605 | ₩8,605 | ₩8,372 | ₩8,392 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,352 | ₩8,492 | ₩8,172 | ₩8,432 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,432 | ₩8,565 | ₩8,339 | ₩8,525 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,019 | ₩9,146 | ₩8,699 | ₩8,712 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,899 | ₩9,179 | ₩8,819 | ₩8,912 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,286 | ₩9,513 | ₩8,592 | ₩8,806 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,672 | ₩9,152 | ₩8,580 | ₩9,006 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,006 | ₩9,299 | ₩8,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,672 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,206 | ₩9,246 | ₩8,699 | ₩8,712 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,952 | ₩9,459 | ₩8,939 | ₩8,992 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,872 | ₩8,899 | ₩8,552 | ₩8,859 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,939 | ₩9,299 | ₩8,806 | ₩8,846 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,246 | ₩9,433 | ₩8,819 | ₩9,072 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,792 | ₩9,193 | ₩8,579 | ₩9,179 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,552 | ₩8,886 | ₩8,219 | ₩8,819 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,538 | ₩7,952 | ₩7,511 | ₩7,752 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,205 | ₩7,578 | ₩7,178 | ₩7,431 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,098 | ₩7,171 | ₩6,938 | ₩7,098 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,418 | ₩7,431 | ₩7,018 | ₩7,178 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,271 | ₩7,725 | ₩7,218 | ₩7,725 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,365 | ₩7,672 | ₩7,191 | ₩7,271 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,338 | ₩7,518 | ₩7,265 | ₩7,271 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,912 | ₩7,912 | ₩7,498 | ₩7,511 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,738 | ₩8,177 | ₩7,558 | ₩7,818 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,205 | ₩8,325 | ₩8,098 | ₩8,138 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,938 | ₩8,552 | ₩7,938 | ₩8,539 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,685 | ₩7,898 | ₩7,438 | ₩7,658 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,978 | ₩8,138 | ₩7,712 | ₩7,725 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,005 | ₩8,199 | ₩7,932 | ₩8,165 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,272 | ₩8,485 | ₩7,905 | ₩8,018 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,525 | ₩8,899 | ₩8,359 | ₩8,432 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,485 | ₩8,485 | ₩8,125 | ₩8,405 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,445 | ₩8,786 | ₩8,339 | ₩8,686 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,866 | ₩8,899 | ₩8,405 | ₩8,419 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,565 | ₩8,679 | ₩8,259 | ₩8,659 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,898 | ₩8,312 | ₩7,818 | ₩8,259 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,564 | ₩7,465 | ₩6,524 | ₩7,405 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,511 | ₩6,543 | ₩6,304 | ₩6,457 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,364 | ₩6,698 | ₩6,285 | ₩6,604 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,618 | ₩6,618 | ₩6,337 | ₩6,377 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,257 | ₩6,698 | ₩6,257 | ₩6,671 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,351 | ₩5,964 | ₩6,284 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,111 | ₩6,244 | ₩5,977 | ₩6,004 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,057 | ₩6,217 | ₩5,930 | ₩6,111 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,004 | ₩6,231 | ₩5,964 | ₩6,071 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,964 | ₩6,084 | ₩5,737 | ₩5,817 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,937 | ₩6,177 | ₩5,898 | ₩6,057 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,910 | ₩6,071 | ₩5,650 | ₩6,004 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,684 | ₩6,057 | ₩5,644 | ₩5,830 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,857 | ₩5,857 | ₩5,537 | ₩5,697 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,897 | ₩6,111 | ₩5,857 | ₩5,937 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,870 | ₩6,004 | ₩5,710 | ₩5,804 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,884 | ₩5,937 | ₩5,564 | ₩5,870 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,177 | ₩6,397 | ₩6,017 | ₩6,044 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,057 | ₩6,124 | ₩5,737 | ₩6,030 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,444 | ₩6,551 | ₩5,924 | ₩6,151 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,484 | ₩6,744 | ₩6,164 | ₩6,698 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,724 | ₩6,958 | ₩5,697 | ₩6,564 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,125 | ₩7,225 | ₩6,958 | ₩7,098 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,071 | ₩7,211 | ₩6,951 | ₩7,125 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,111 | ₩7,331 | ₩7,074 | ₩7,218 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,231 | ₩7,465 | ₩7,071 | ₩7,191 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,978 | ₩7,171 | ₩6,938 | ₩7,084 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,924 | ₩7,016 | ₩6,740 | ₩6,831 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,138 | ₩7,265 | ₩7,004 | ₩7,031 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,031 | ₩7,058 | ₩6,871 | ₩6,964 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,111 | ₩7,191 | ₩6,964 | ₩6,991 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,591 | ₩7,591 | ₩7,171 | ₩7,338 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,058 | ₩7,658 | ₩7,023 | ₩7,632 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,431 | ₩7,778 | ₩7,198 | ₩7,231 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,591 | ₩7,291 | ₩6,591 | ₩7,178 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,831 | ₩6,883 | ₩6,417 | ₩6,604 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,111 | ₩7,245 | ₩6,924 | ₩7,084 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,884 | ₩7,145 | ₩6,831 | ₩7,098 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,365 | ₩7,418 | ₩6,924 | ₩6,924 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,551 | ₩7,578 | ₩7,078 | ₩7,191 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,391 | ₩7,738 | ₩7,365 | ₩7,632 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,565 | ₩8,009 | ₩7,551 | ₩7,658 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,578 | ₩7,591 | ₩7,084 | ₩7,365 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,952 | ₩8,098 | ₩7,525 | ₩7,525 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,072 | ₩8,225 | ₩7,978 | ₩8,005 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,005 | ₩8,392 | ₩7,952 | ₩8,112 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,605 | ₩8,025 | ₩7,591 | ₩7,698 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,205 | ₩7,725 | ₩7,084 | ₩7,632 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,231 | ₩7,351 | ₩7,098 | ₩7,125 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,752 | ₩7,832 | ₩7,311 | ₩7,338 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,872 | ₩7,925 | ₩7,632 | ₩7,792 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,165 | ₩8,165 | ₩7,358 | ₩7,525 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,312 | ₩8,539 | ₩8,285 | ₩8,352 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,699 | ₩8,806 | ₩8,499 | ₩8,565 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,366 | ₩9,393 | ₩8,552 | ₩8,899 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,473 | ₩9,626 | ₩9,086 | ₩9,566 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,673 | ₩10,160 | ₩9,539 | ₩9,766 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,526 | ₩9,833 | ₩9,379 | ₩9,780 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,473 | ₩9,826 | ₩9,433 | ₩9,780 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,766 | ₩10,060 | ₩9,453 | ₩9,566 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,193 | ₩10,247 | ₩9,726 | ₩9,766 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,340 | ₩10,483 | ₩10,020 | ₩10,193 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,473 | ₩10,667 | ₩10,220 | ₩10,393 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,327 | ₩10,473 | ₩10,153 | ₩10,166 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,340 | ₩10,653 | ₩10,220 | ₩10,367 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,874 | ₩10,927 | ₩10,340 | ₩10,553 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,713 | ₩11,434 | ₩10,633 | ₩11,194 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,140 | ₩11,140 | ₩10,607 | ₩10,620 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,367 | ₩11,394 | ₩10,894 | ₩11,140 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,434 | ₩11,861 | ₩11,394 | ₩11,647 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,060 | ₩11,521 | ₩10,894 | ₩11,501 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,474 | ₩11,541 | ₩10,900 | ₩11,154 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,088 | ₩12,088 | ₩11,494 | ₩11,594 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,074 | ₩12,461 | ₩11,941 | ₩11,968 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,048 | ₩12,234 | ₩11,754 | ₩11,848 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,474 | ₩12,008 | ₩11,407 | ₩11,928 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,607 | ₩11,287 | ₩10,487 | ₩11,127 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,687 | ₩10,733 | ₩10,321 | ₩10,447 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,380 | ₩10,673 | ₩10,140 | ₩10,633 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,447 | ₩11,074 | ₩10,420 | ₩10,527 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,460 | ₩10,593 | ₩10,327 | ₩10,407 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,340 | ₩10,713 | ₩10,140 | ₩10,407 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,353 | ₩10,927 | ₩10,300 | ₩10,500 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,580 | ₩10,580 | ₩10,020 | ₩10,033 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,540 | ₩10,593 | ₩10,267 | ₩10,567 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,500 | ₩10,894 | ₩10,353 | ₩10,700 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,973 | ₩10,233 | ₩9,559 | ₩10,193 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,900 | ₩10,033 | ₩9,740 | ₩9,873 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,513 | ₩9,940 | ₩9,471 | ₩9,806 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,886 | ₩9,313 | ₩8,686 | ₩9,313 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,072 | ₩9,166 | ₩8,859 | ₩8,899 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,485 | ₩8,872 | ₩8,419 | ₩8,859 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,712 | ₩9,046 | ₩8,519 | ₩8,539 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,405 | ₩8,579 | ₩8,232 | ₩8,259 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,365 | ₩8,854 | ₩8,339 | ₩8,525 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,912 | ₩8,319 | ₩7,498 | ₩8,219 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,405 | ₩8,592 | ₩8,098 | ₩8,098 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,445 | ₩8,552 | ₩8,032 | ₩8,539 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,512 | ₩8,726 | ₩8,285 | ₩8,365 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,605 | ₩8,672 | ₩8,192 | ₩8,552 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,393 | ₩9,519 | ₩8,699 | ₩8,739 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,459 | ₩9,806 | ₩9,433 | ₩9,566 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,179 | ₩9,566 | ₩9,179 | ₩9,379 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,339 | ₩9,940 | ₩8,912 | ₩9,286 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,699 | ₩9,699 | ₩9,198 | ₩9,553 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,139 | ₩9,579 | ₩8,939 | ₩9,433 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,673 | ₩9,673 | ₩9,259 | ₩9,366 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,606 | ₩9,873 | ₩9,406 | ₩9,806 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,313 | ₩9,753 | ₩9,166 | ₩9,699 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,339 | ₩9,459 | ₩9,099 | ₩9,099 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,273 | ₩9,358 | ₩8,912 | ₩8,952 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,313 | ₩9,526 | ₩9,139 | ₩9,393 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,166 | ₩9,446 | ₩9,086 | ₩9,246 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,085 | ₩9,139 | ₩8,085 | ₩9,032 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,405 | ₩8,940 | ₩8,159 | ₩8,165 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,806 | ₩8,892 | ₩8,412 | ₩8,792 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,806 | ₩9,107 | ₩8,792 | ₩8,926 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,005 | ₩8,405 | ₩7,898 | ₩8,245 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,578 | ₩8,332 | ₩7,485 | ₩8,272 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,138 | ₩8,272 | ₩7,551 | ₩7,658 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,699 | ₩8,699 | ₩8,212 | ₩8,272 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,392 | ₩8,812 | ₩8,285 | ₩8,726 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,952 | ₩8,179 | ₩7,945 | ₩8,058 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,285 | ₩8,481 | ₩7,885 | ₩8,032 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,352 | ₩8,592 | ₩8,205 | ₩8,205 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,432 | ₩8,432 | ₩8,085 | ₩8,365 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,659 | ₩8,712 | ₩8,259 | ₩8,419 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,552 | ₩8,859 | ₩8,018 | ₩8,565 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,872 | ₩8,686 | ₩7,872 | ₩8,539 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,152 | ₩8,232 | ₩7,672 | ₩7,738 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,312 | ₩8,405 | ₩7,892 | ₩8,072 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,539 | ₩8,645 | ₩8,165 | ₩8,392 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,512 | ₩8,806 | ₩8,419 | ₩8,579 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,299 | ₩8,912 | ₩8,219 | ₩8,686 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,632 | ₩8,994 | ₩7,845 | ₩7,898 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,379 | ₩9,459 | ₩8,832 | ₩9,019 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,900 | ₩10,020 | ₩9,006 | ₩9,419 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,860 | ₩10,260 | ₩9,709 | ₩10,060 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,980 | ₩10,473 | ₩9,886 | ₩10,140 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,220 | ₩11,220 | ₩10,140 | ₩10,140 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,461 | ₩11,474 | ₩10,967 | ₩11,114 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,020 | ₩11,527 | ₩11,020 | ₩11,341 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,114 | ₩11,207 | ₩10,794 | ₩10,874 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,807 | ₩11,821 | ₩10,700 | ₩11,260 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,274 | ₩11,327 | ₩10,713 | ₩10,847 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,341 | ₩11,394 | ₩10,778 | ₩11,194 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,008 | ₩12,194 | ₩11,027 | ₩11,207 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,595 | ₩12,661 | ₩12,208 | ₩12,381 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,008 | ₩13,208 | ₩12,515 | ₩12,595 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,048 | ₩13,248 | ₩12,755 | ₩12,982 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,515 | ₩13,115 | ₩12,208 | ₩12,942 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,274 | ₩12,555 | ₩11,954 | ₩12,288 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,648 | ₩12,741 | ₩12,221 | ₩12,274 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,381 | ₩12,955 | ₩12,088 | ₩12,648 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,755 | ₩12,775 | ₩12,088 | ₩12,608 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,955 | ₩13,062 | ₩12,435 | ₩12,848 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,875 | ₩13,348 | ₩12,675 | ₩13,208 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,807 | ₩12,701 | ₩11,554 | ₩12,408 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,021 | ₩12,194 | ₩11,607 | ₩11,687 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,981 | ₩12,337 | ₩11,874 | ₩12,074 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,301 | ₩12,541 | ₩11,954 | ₩12,208 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,675 | ₩12,675 | ₩12,074 | ₩12,541 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,821 | ₩12,861 | ₩12,221 | ₩12,715 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,009 | ₩14,116 | ₩12,515 | ₩12,821 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,263 | ₩15,330 | ₩13,782 | ₩13,982 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,382 | ₩15,263 | ₩13,902 | ₩15,263 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,289 | ₩14,563 | ₩13,368 | ₩14,182 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,543 | ₩15,156 | ₩13,956 | ₩13,956 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,476 | ₩14,687 | ₩14,076 | ₩14,076 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,343 | ₩15,399 | ₩14,116 | ₩14,836 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,344 | ₩16,477 | ₩15,076 | ₩15,343 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,877 | ₩16,277 | ₩15,196 | ₩15,997 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,410 | ₩16,691 | ₩15,396 | ₩15,957 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,329 | ₩15,930 | ₩13,849 | ₩15,236 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,320 | ₩21,987 | ₩18,372 | ₩19,039 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,533 | ₩20,867 | ₩17,705 | ₩19,252 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,344 | ₩23,602 | ₩17,211 | ₩19,346 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,504 | ₩18,852 | ₩15,343 | ₩15,797 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,291 | ₩18,565 | ₩16,584 | ₩16,664 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,545 | ₩18,945 | ₩14,289 | ₩14,956 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,905 | ₩19,532 | ₩18,705 | ₩19,306 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,972 | ₩19,959 | ₩18,852 | ₩18,879 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,825 | ₩20,146 | ₩18,358 | ₩18,879 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,745 | ₩19,526 | ₩17,691 | ₩18,745 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,064 | ₩18,478 | ₩16,677 | ₩17,905 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,851 | ₩19,079 | ₩17,091 | ₩17,558 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,372 | ₩19,799 | ₩17,544 | ₩17,811 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,091 | ₩19,706 | ₩17,091 | ₩19,199 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,919 | ₩21,013 | ₩17,358 | ₩18,358 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,280 | ₩21,347 | ₩19,079 | ₩19,853 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,348 | ₩22,348 | ₩20,613 | ₩21,814 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,347 | ₩22,001 | ₩21,139 | ₩21,614 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,560 | ₩22,661 | ₩20,013 | ₩21,040 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,587 | ₩22,147 | ₩20,813 | ₩21,387 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,187 | ₩21,547 | ₩20,146 | ₩20,266 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,215 | ₩23,728 | ₩21,788 | ₩22,668 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,827 | ₩23,935 | ₩20,827 | ₩23,361 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,374 | ₩23,201 | ₩20,386 | ₩21,013 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,015 | ₩24,449 | ₩21,347 | ₩22,734 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,682 | ₩25,924 | ₩24,335 | ₩24,429 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,096 | ₩25,830 | ₩24,709 | ₩24,762 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,444 | ₩27,444 | ₩25,083 | ₩25,643 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,337 | ₩27,751 | ₩26,737 | ₩27,444 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,818 | ₩27,818 | ₩26,550 | ₩26,897 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,536 | ₩27,884 | ₩25,349 | ₩26,123 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,349 | ₩26,163 | ₩24,162 | ₩25,870 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,777 | ₩26,777 | ₩24,536 | ₩24,536 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,097 | ₩26,844 | ₩25,830 | ₩26,163 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,884 | ₩27,884 | ₩26,310 | ₩26,684 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,150 | ₩27,351 | ₩25,963 | ₩26,604 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,525 | ₩28,685 | ₩27,084 | ₩27,151 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,178 | ₩29,339 | ₩27,417 | ₩28,058 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,163 | ₩29,325 | ₩26,017 | ₩28,258 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,952 | ₩28,952 | ₩27,537 | ₩27,591 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,245 | ₩31,900 | ₩28,578 | ₩28,858 | -1.32% | 25.1만 |
|---|