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 | ₩8,609 | ₩8,609 | ₩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 | ₩8,569 | ₩8,342 | ₩8,529 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,023 | ₩9,150 | ₩8,702 | ₩8,716 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,903 | ₩9,183 | ₩8,822 | ₩8,916 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,290 | ₩9,517 | ₩8,596 | ₩8,809 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,676 | ₩9,156 | ₩8,584 | ₩9,009 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,009 | ₩9,303 | ₩8,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,676 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,210 | ₩9,250 | ₩8,702 | ₩8,716 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,956 | ₩9,463 | ₩8,943 | ₩8,996 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,876 | ₩8,903 | ₩8,556 | ₩8,863 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,943 | ₩9,303 | ₩8,809 | ₩8,849 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,250 | ₩9,436 | ₩8,822 | ₩9,076 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,796 | ₩9,196 | ₩8,582 | ₩9,183 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,556 | ₩8,889 | ₩8,222 | ₩8,822 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,541 | ₩7,955 | ₩7,514 | ₩7,755 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,207 | ₩7,581 | ₩7,181 | ₩7,434 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,101 | ₩7,174 | ₩6,941 | ₩7,101 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,421 | ₩7,434 | ₩7,021 | ₩7,181 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,274 | ₩7,728 | ₩7,221 | ₩7,728 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,368 | ₩7,675 | ₩7,194 | ₩7,274 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,341 | ₩7,521 | ₩7,268 | ₩7,274 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,915 | ₩7,915 | ₩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 | ₩8,209 | ₩8,329 | ₩8,102 | ₩8,142 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,942 | ₩8,556 | ₩7,942 | ₩8,542 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,688 | ₩7,902 | ₩7,441 | ₩7,661 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,982 | ₩8,142 | ₩7,715 | ₩7,728 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,008 | ₩8,202 | ₩7,935 | ₩8,168 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,275 | ₩8,489 | ₩7,908 | ₩8,022 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,529 | ₩8,903 | ₩8,362 | ₩8,435 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,489 | ₩8,489 | ₩8,128 | ₩8,409 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,449 | ₩8,789 | ₩8,342 | ₩8,689 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,869 | ₩8,903 | ₩8,409 | ₩8,422 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,569 | ₩8,682 | ₩8,262 | ₩8,662 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,902 | ₩8,315 | ₩7,821 | ₩8,262 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,567 | ₩7,468 | ₩6,527 | ₩7,408 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,513 | ₩6,545 | ₩6,307 | ₩6,460 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,367 | ₩6,700 | ₩6,288 | ₩6,607 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,620 | ₩6,620 | ₩6,340 | ₩6,380 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,260 | ₩6,700 | ₩6,260 | ₩6,674 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,033 | ₩6,353 | ₩5,966 | ₩6,287 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,113 | ₩6,246 | ₩5,980 | ₩6,006 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,060 | ₩6,220 | ₩5,933 | ₩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 | ₩5,940 | ₩6,180 | ₩5,901 | ₩6,060 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,913 | ₩6,073 | ₩5,653 | ₩6,006 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,686 | ₩6,060 | ₩5,646 | ₩5,833 | +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 | ₩5,940 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,873 | ₩6,006 | ₩5,713 | ₩5,806 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,886 | ₩5,940 | ₩5,566 | ₩5,873 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,180 | ₩6,400 | ₩6,020 | ₩6,046 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,060 | ₩6,126 | ₩5,739 | ₩6,033 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,447 | ₩6,553 | ₩5,926 | ₩6,153 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,487 | ₩6,747 | ₩6,166 | ₩6,700 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,727 | ₩6,961 | ₩5,699 | ₩6,567 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,127 | ₩7,228 | ₩6,961 | ₩7,101 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,074 | ₩7,214 | ₩6,954 | ₩7,127 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,114 | ₩7,334 | ₩7,077 | ₩7,221 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,234 | ₩7,468 | ₩7,074 | ₩7,194 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,981 | ₩7,174 | ₩6,941 | ₩7,087 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,927 | ₩7,019 | ₩6,743 | ₩6,834 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,141 | ₩7,268 | ₩7,007 | ₩7,034 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,034 | ₩7,061 | ₩6,874 | ₩6,967 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,114 | ₩7,194 | ₩6,967 | ₩6,994 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,595 | ₩7,595 | ₩7,174 | ₩7,341 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,061 | ₩7,661 | ₩7,026 | ₩7,635 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,434 | ₩7,781 | ₩7,201 | ₩7,234 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,594 | ₩7,294 | ₩6,594 | ₩7,181 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,834 | ₩6,886 | ₩6,420 | ₩6,607 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,114 | ₩7,248 | ₩6,927 | ₩7,087 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,887 | ₩7,147 | ₩6,834 | ₩7,101 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,368 | ₩7,421 | ₩6,927 | ₩6,927 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,555 | ₩7,581 | ₩7,081 | ₩7,194 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,394 | ₩7,741 | ₩7,368 | ₩7,635 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,568 | ₩8,012 | ₩7,555 | ₩7,661 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,581 | ₩7,595 | ₩7,087 | ₩7,368 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,955 | ₩8,102 | ₩7,528 | ₩7,528 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,075 | ₩8,229 | ₩7,982 | ₩8,008 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,008 | ₩8,395 | ₩7,955 | ₩8,115 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,608 | ₩8,028 | ₩7,595 | ₩7,701 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,207 | ₩7,728 | ₩7,087 | ₩7,635 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,234 | ₩7,354 | ₩7,101 | ₩7,127 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,755 | ₩7,835 | ₩7,314 | ₩7,341 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,875 | ₩7,928 | ₩7,635 | ₩7,795 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,168 | ₩8,168 | ₩7,361 | ₩7,528 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,315 | ₩8,542 | ₩8,289 | ₩8,355 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,702 | ₩8,809 | ₩8,502 | ₩8,569 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,370 | ₩9,396 | ₩8,556 | ₩8,903 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,477 | ₩9,630 | ₩9,089 | ₩9,570 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,677 | ₩10,164 | ₩9,543 | ₩9,770 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,530 | ₩9,837 | ₩9,383 | ₩9,783 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,477 | ₩9,830 | ₩9,436 | ₩9,783 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,770 | ₩10,064 | ₩9,456 | ₩9,570 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,197 | ₩10,251 | ₩9,730 | ₩9,770 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,344 | ₩10,487 | ₩10,024 | ₩10,197 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,478 | ₩10,671 | ₩10,224 | ₩10,397 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,331 | ₩10,478 | ₩10,157 | ₩10,171 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,344 | ₩10,658 | ₩10,224 | ₩10,371 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,878 | ₩10,931 | ₩10,344 | ₩10,558 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,718 | ₩11,439 | ₩10,638 | ₩11,198 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,145 | ₩11,145 | ₩10,611 | ₩10,624 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,372 | ₩11,399 | ₩10,898 | ₩11,145 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,439 | ₩11,866 | ₩11,399 | ₩11,652 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,065 | ₩11,525 | ₩10,898 | ₩11,505 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,479 | ₩11,545 | ₩10,905 | ₩11,158 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,093 | ₩12,093 | ₩11,499 | ₩11,599 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,079 | ₩12,466 | ₩11,946 | ₩11,972 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,053 | ₩12,239 | ₩11,759 | ₩11,852 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,479 | ₩12,012 | ₩11,412 | ₩11,932 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,611 | ₩11,292 | ₩10,491 | ₩11,132 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,691 | ₩10,738 | ₩10,325 | ₩10,451 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,384 | ₩10,678 | ₩10,144 | ₩10,638 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,451 | ₩11,078 | ₩10,424 | ₩10,531 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,464 | ₩10,598 | ₩10,331 | ₩10,411 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,344 | ₩10,718 | ₩10,144 | ₩10,411 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,357 | ₩10,931 | ₩10,304 | ₩10,504 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,584 | ₩10,584 | ₩10,024 | ₩10,037 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,544 | ₩10,598 | ₩10,271 | ₩10,571 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,504 | ₩10,898 | ₩10,357 | ₩10,704 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,977 | ₩10,237 | ₩9,563 | ₩10,197 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,904 | ₩10,037 | ₩9,743 | ₩9,877 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,517 | ₩9,944 | ₩9,475 | ₩9,810 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,889 | ₩9,316 | ₩8,689 | ₩9,316 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,076 | ₩9,170 | ₩8,863 | ₩8,903 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,489 | ₩8,876 | ₩8,422 | ₩8,863 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,716 | ₩9,049 | ₩8,522 | ₩8,542 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,409 | ₩8,582 | ₩8,235 | ₩8,262 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,369 | ₩8,857 | ₩8,342 | ₩8,529 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,915 | ₩8,322 | ₩7,501 | ₩8,222 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,409 | ₩8,596 | ₩8,102 | ₩8,102 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,449 | ₩8,556 | ₩8,035 | ₩8,542 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,516 | ₩8,729 | ₩8,289 | ₩8,369 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,609 | ₩8,676 | ₩8,195 | ₩8,556 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,396 | ₩9,523 | ₩8,702 | ₩8,742 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,463 | ₩9,810 | ₩9,436 | ₩9,570 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,183 | ₩9,570 | ₩9,183 | ₩9,383 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,343 | ₩9,944 | ₩8,916 | ₩9,290 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,703 | ₩9,703 | ₩9,202 | ₩9,557 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,143 | ₩9,583 | ₩8,943 | ₩9,436 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,677 | ₩9,677 | ₩9,263 | ₩9,370 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,610 | ₩9,877 | ₩9,410 | ₩9,810 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,316 | ₩9,757 | ₩9,170 | ₩9,703 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,343 | ₩9,463 | ₩9,103 | ₩9,103 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,276 | ₩9,362 | ₩8,916 | ₩8,956 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,316 | ₩9,530 | ₩9,143 | ₩9,396 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,170 | ₩9,450 | ₩9,089 | ₩9,250 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,088 | ₩9,143 | ₩8,088 | ₩9,036 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,409 | ₩8,944 | ₩8,162 | ₩8,168 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,809 | ₩8,896 | ₩8,415 | ₩8,796 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,809 | ₩9,111 | ₩8,796 | ₩8,929 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,008 | ₩8,409 | ₩7,902 | ₩8,249 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,581 | ₩8,335 | ₩7,488 | ₩8,275 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,142 | ₩8,275 | ₩7,555 | ₩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 | ₩8,816 | ₩8,289 | ₩8,729 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,955 | ₩8,182 | ₩7,948 | ₩8,062 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,289 | ₩8,485 | ₩7,888 | ₩8,035 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,355 | ₩8,596 | ₩8,209 | ₩8,209 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,435 | ₩8,435 | ₩8,088 | ₩8,369 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,662 | ₩8,716 | ₩8,262 | ₩8,422 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,556 | ₩8,863 | ₩8,022 | ₩8,569 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,875 | ₩8,689 | ₩7,875 | ₩8,542 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,155 | ₩8,235 | ₩7,675 | ₩7,741 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,315 | ₩8,409 | ₩7,895 | ₩8,075 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,542 | ₩8,649 | ₩8,168 | ₩8,395 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,516 | ₩8,809 | ₩8,422 | ₩8,582 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,302 | ₩8,916 | ₩8,222 | ₩8,689 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,636 | ₩8,997 | ₩7,848 | ₩7,902 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,383 | ₩9,463 | ₩8,836 | ₩9,023 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,904 | ₩10,024 | ₩9,009 | ₩9,423 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,864 | ₩10,264 | ₩9,713 | ₩10,064 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,984 | ₩10,478 | ₩9,890 | ₩10,144 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,225 | ₩11,225 | ₩10,144 | ₩10,144 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,465 | ₩11,479 | ₩10,971 | ₩11,118 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,025 | ₩11,532 | ₩11,025 | ₩11,345 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,118 | ₩11,212 | ₩10,798 | ₩10,878 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,811 | ₩11,826 | ₩10,704 | ₩11,265 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,278 | ₩11,332 | ₩10,718 | ₩10,851 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,345 | ₩11,399 | ₩10,782 | ₩11,198 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,012 | ₩12,199 | ₩11,031 | ₩11,212 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,600 | ₩12,666 | ₩12,213 | ₩12,386 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,014 | ₩13,214 | ₩12,520 | ₩12,600 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,054 | ₩13,254 | ₩12,760 | ₩12,987 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,520 | ₩13,120 | ₩12,213 | ₩12,947 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,279 | ₩12,560 | ₩11,959 | ₩12,293 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,653 | ₩12,747 | ₩12,226 | ₩12,279 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,386 | ₩12,960 | ₩12,093 | ₩12,653 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,760 | ₩12,780 | ₩12,093 | ₩12,613 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,960 | ₩13,067 | ₩12,440 | ₩12,853 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,880 | ₩13,354 | ₩12,680 | ₩13,214 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,812 | ₩12,707 | ₩11,559 | ₩12,413 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,026 | ₩12,199 | ₩11,612 | ₩11,692 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,986 | ₩12,342 | ₩11,879 | ₩12,079 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,306 | ₩12,546 | ₩11,959 | ₩12,213 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,680 | ₩12,680 | ₩12,079 | ₩12,546 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,827 | ₩12,867 | ₩12,226 | ₩12,720 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,015 | ₩14,121 | ₩12,520 | ₩12,827 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,269 | ₩15,336 | ₩13,788 | ₩13,988 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,388 | ₩15,269 | ₩13,908 | ₩15,269 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,295 | ₩14,568 | ₩13,374 | ₩14,188 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,548 | ₩15,162 | ₩13,961 | ₩13,961 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,482 | ₩14,693 | ₩14,081 | ₩14,081 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,349 | ₩15,405 | ₩14,121 | ₩14,842 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,350 | ₩16,484 | ₩15,082 | ₩15,349 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,883 | ₩16,284 | ₩15,202 | ₩16,003 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,417 | ₩16,697 | ₩15,403 | ₩15,963 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,335 | ₩15,937 | ₩13,854 | ₩15,243 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,329 | ₩21,996 | ₩18,379 | ₩19,046 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,541 | ₩20,875 | ₩17,712 | ₩19,260 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,351 | ₩23,611 | ₩17,218 | ₩19,353 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,512 | ₩18,860 | ₩15,349 | ₩15,803 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,298 | ₩18,573 | ₩16,591 | ₩16,671 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,553 | ₩18,953 | ₩14,295 | ₩14,962 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,913 | ₩19,540 | ₩18,713 | ₩19,313 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,980 | ₩19,967 | ₩18,860 | ₩18,886 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,833 | ₩20,154 | ₩18,366 | ₩18,886 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,752 | ₩19,534 | ₩17,698 | ₩18,753 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,071 | ₩18,486 | ₩16,684 | ₩17,912 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,859 | ₩19,086 | ₩17,098 | ₩17,565 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,379 | ₩19,807 | ₩17,552 | ₩17,819 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,098 | ₩19,714 | ₩17,098 | ₩19,207 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,927 | ₩21,022 | ₩17,365 | ₩18,366 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,288 | ₩21,356 | ₩19,086 | ₩19,861 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,357 | ₩22,357 | ₩20,621 | ₩21,823 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,356 | ₩22,010 | ₩21,147 | ₩21,622 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,569 | ₩22,670 | ₩20,021 | ₩21,049 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,596 | ₩22,156 | ₩20,822 | ₩21,396 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,195 | ₩21,556 | ₩20,154 | ₩20,274 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,224 | ₩23,738 | ₩21,797 | ₩22,677 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,835 | ₩23,945 | ₩20,835 | ₩23,371 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,382 | ₩23,211 | ₩20,395 | ₩21,022 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,025 | ₩24,459 | ₩21,356 | ₩22,744 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,692 | ₩25,935 | ₩24,345 | ₩24,439 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,106 | ₩25,840 | ₩24,719 | ₩24,772 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,455 | ₩27,455 | ₩25,093 | ₩25,653 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,348 | ₩27,762 | ₩26,748 | ₩27,455 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,829 | ₩27,829 | ₩26,561 | ₩26,908 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,547 | ₩27,896 | ₩25,360 | ₩26,134 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,359 | ₩26,174 | ₩24,172 | ₩25,880 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,788 | ₩26,788 | ₩24,545 | ₩24,545 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,107 | ₩26,855 | ₩25,840 | ₩26,174 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,896 | ₩27,896 | ₩26,321 | ₩26,694 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,161 | ₩27,362 | ₩25,974 | ₩26,614 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,536 | ₩28,696 | ₩27,095 | ₩27,162 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,189 | ₩29,350 | ₩27,428 | ₩28,069 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,174 | ₩29,337 | ₩26,027 | ₩28,269 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,963 | ₩28,963 | ₩27,549 | ₩27,602 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,257 | ₩31,913 | ₩28,590 | ₩28,870 | -1.32% | 25.1만 |
|---|