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 | ₩8,604 | ₩8,604 | ₩8,370 | ₩8,390 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,350 | ₩8,490 | ₩8,170 | ₩8,430 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,430 | ₩8,564 | ₩8,337 | ₩8,523 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,017 | ₩9,144 | ₩8,697 | ₩8,710 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,897 | ₩9,177 | ₩8,817 | ₩8,910 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,284 | ₩9,511 | ₩8,590 | ₩8,804 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,670 | ₩9,150 | ₩8,578 | ₩9,004 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,004 | ₩9,297 | ₩8,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,670 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,204 | ₩9,244 | ₩8,697 | ₩8,710 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,950 | ₩9,457 | ₩8,937 | ₩8,990 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,870 | ₩8,897 | ₩8,550 | ₩8,857 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,937 | ₩9,297 | ₩8,804 | ₩8,844 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,244 | ₩9,431 | ₩8,817 | ₩9,070 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,790 | ₩9,190 | ₩8,577 | ₩9,177 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,550 | ₩8,884 | ₩8,217 | ₩8,817 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,536 | ₩7,950 | ₩7,510 | ₩7,750 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,203 | ₩7,576 | ₩7,176 | ₩7,430 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,096 | ₩7,170 | ₩6,936 | ₩7,096 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,416 | ₩7,430 | ₩7,016 | ₩7,176 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,270 | ₩7,723 | ₩7,216 | ₩7,723 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,363 | ₩7,670 | ₩7,190 | ₩7,270 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,336 | ₩7,516 | ₩7,263 | ₩7,270 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,910 | ₩7,910 | ₩7,496 | ₩7,510 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,737 | ₩8,175 | ₩7,556 | ₩7,817 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,203 | ₩8,323 | ₩8,097 | ₩8,137 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,937 | ₩8,550 | ₩7,937 | ₩8,537 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,683 | ₩7,897 | ₩7,436 | ₩7,656 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,977 | ₩8,137 | ₩7,710 | ₩7,723 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,003 | ₩8,197 | ₩7,930 | ₩8,163 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,270 | ₩8,483 | ₩7,903 | ₩8,017 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,523 | ₩8,897 | ₩8,357 | ₩8,430 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,483 | ₩8,483 | ₩8,123 | ₩8,403 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,443 | ₩8,784 | ₩8,337 | ₩8,684 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,864 | ₩8,897 | ₩8,403 | ₩8,417 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,564 | ₩8,677 | ₩8,257 | ₩8,657 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,897 | ₩8,310 | ₩7,817 | ₩8,257 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,563 | ₩7,463 | ₩6,523 | ₩7,403 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,509 | ₩6,541 | ₩6,303 | ₩6,456 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,363 | ₩6,696 | ₩6,284 | ₩6,603 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,616 | ₩6,616 | ₩6,336 | ₩6,376 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,256 | ₩6,696 | ₩6,256 | ₩6,669 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,029 | ₩6,349 | ₩5,962 | ₩6,283 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,109 | ₩6,243 | ₩5,976 | ₩6,002 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,056 | ₩6,216 | ₩5,929 | ₩6,109 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,002 | ₩6,229 | ₩5,962 | ₩6,069 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,962 | ₩6,082 | ₩5,736 | ₩5,816 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,936 | ₩6,176 | ₩5,897 | ₩6,056 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,909 | ₩6,069 | ₩5,649 | ₩6,002 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,682 | ₩6,056 | ₩5,642 | ₩5,829 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,856 | ₩5,856 | ₩5,536 | ₩5,696 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,896 | ₩6,109 | ₩5,856 | ₩5,936 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,869 | ₩6,002 | ₩5,709 | ₩5,802 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,882 | ₩5,936 | ₩5,562 | ₩5,869 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,176 | ₩6,396 | ₩6,016 | ₩6,042 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,056 | ₩6,123 | ₩5,736 | ₩6,029 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,443 | ₩6,549 | ₩5,922 | ₩6,149 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,483 | ₩6,743 | ₩6,163 | ₩6,696 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,723 | ₩6,956 | ₩5,696 | ₩6,563 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,123 | ₩7,223 | ₩6,956 | ₩7,096 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,070 | ₩7,210 | ₩6,950 | ₩7,123 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,110 | ₩7,330 | ₩7,072 | ₩7,216 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,230 | ₩7,463 | ₩7,070 | ₩7,190 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,976 | ₩7,170 | ₩6,936 | ₩7,083 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,923 | ₩7,015 | ₩6,739 | ₩6,829 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,136 | ₩7,263 | ₩7,003 | ₩7,030 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,030 | ₩7,056 | ₩6,869 | ₩6,963 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,110 | ₩7,190 | ₩6,963 | ₩6,990 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,590 | ₩7,590 | ₩7,170 | ₩7,336 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,056 | ₩7,656 | ₩7,022 | ₩7,630 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,430 | ₩7,777 | ₩7,196 | ₩7,230 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,589 | ₩7,290 | ₩6,589 | ₩7,176 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,829 | ₩6,881 | ₩6,416 | ₩6,603 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,110 | ₩7,243 | ₩6,923 | ₩7,083 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,883 | ₩7,143 | ₩6,829 | ₩7,096 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,363 | ₩7,416 | ₩6,923 | ₩6,923 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,550 | ₩7,576 | ₩7,076 | ₩7,190 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,390 | ₩7,737 | ₩7,363 | ₩7,630 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,563 | ₩8,007 | ₩7,550 | ₩7,656 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,576 | ₩7,590 | ₩7,083 | ₩7,363 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,950 | ₩8,097 | ₩7,523 | ₩7,523 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,070 | ₩8,223 | ₩7,977 | ₩8,003 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,003 | ₩8,390 | ₩7,950 | ₩8,110 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,603 | ₩8,023 | ₩7,590 | ₩7,696 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,203 | ₩7,723 | ₩7,083 | ₩7,630 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,230 | ₩7,350 | ₩7,096 | ₩7,123 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,750 | ₩7,830 | ₩7,310 | ₩7,336 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,870 | ₩7,923 | ₩7,630 | ₩7,790 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,163 | ₩8,163 | ₩7,356 | ₩7,523 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,310 | ₩8,537 | ₩8,283 | ₩8,350 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,697 | ₩8,804 | ₩8,497 | ₩8,564 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,364 | ₩9,391 | ₩8,550 | ₩8,897 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,471 | ₩9,624 | ₩9,084 | ₩9,564 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,671 | ₩10,157 | ₩9,537 | ₩9,764 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,524 | ₩9,831 | ₩9,377 | ₩9,777 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,471 | ₩9,824 | ₩9,431 | ₩9,777 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,764 | ₩10,057 | ₩9,451 | ₩9,564 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,191 | ₩10,244 | ₩9,724 | ₩9,764 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,338 | ₩10,480 | ₩10,017 | ₩10,191 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,471 | ₩10,664 | ₩10,218 | ₩10,391 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,324 | ₩10,471 | ₩10,151 | ₩10,164 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,338 | ₩10,651 | ₩10,218 | ₩10,364 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,871 | ₩10,924 | ₩10,338 | ₩10,551 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,711 | ₩11,431 | ₩10,631 | ₩11,191 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,138 | ₩11,138 | ₩10,604 | ₩10,618 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,365 | ₩11,391 | ₩10,891 | ₩11,138 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,431 | ₩11,858 | ₩11,391 | ₩11,645 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,058 | ₩11,518 | ₩10,891 | ₩11,498 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,471 | ₩11,538 | ₩10,898 | ₩11,151 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,085 | ₩12,085 | ₩11,491 | ₩11,591 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,072 | ₩12,458 | ₩11,938 | ₩11,965 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,045 | ₩12,232 | ₩11,751 | ₩11,845 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,471 | ₩12,005 | ₩11,405 | ₩11,925 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,604 | ₩11,285 | ₩10,484 | ₩11,125 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,684 | ₩10,731 | ₩10,319 | ₩10,444 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,378 | ₩10,671 | ₩10,137 | ₩10,631 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,444 | ₩11,071 | ₩10,418 | ₩10,524 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,458 | ₩10,591 | ₩10,324 | ₩10,404 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,338 | ₩10,711 | ₩10,137 | ₩10,404 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,351 | ₩10,924 | ₩10,298 | ₩10,498 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,578 | ₩10,578 | ₩10,017 | ₩10,031 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,538 | ₩10,591 | ₩10,264 | ₩10,564 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,498 | ₩10,891 | ₩10,351 | ₩10,698 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,971 | ₩10,231 | ₩9,557 | ₩10,191 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,897 | ₩10,031 | ₩9,737 | ₩9,871 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,511 | ₩9,937 | ₩9,469 | ₩9,804 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,884 | ₩9,310 | ₩8,684 | ₩9,310 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,070 | ₩9,164 | ₩8,857 | ₩8,897 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,483 | ₩8,870 | ₩8,417 | ₩8,857 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,710 | ₩9,044 | ₩8,517 | ₩8,537 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,403 | ₩8,577 | ₩8,230 | ₩8,257 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,363 | ₩8,852 | ₩8,337 | ₩8,523 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,910 | ₩8,317 | ₩7,496 | ₩8,217 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,403 | ₩8,590 | ₩8,097 | ₩8,097 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,443 | ₩8,550 | ₩8,030 | ₩8,537 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,510 | ₩8,724 | ₩8,283 | ₩8,363 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,604 | ₩8,670 | ₩8,190 | ₩8,550 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,391 | ₩9,517 | ₩8,697 | ₩8,737 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,457 | ₩9,804 | ₩9,431 | ₩9,564 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,177 | ₩9,564 | ₩9,177 | ₩9,377 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,337 | ₩9,937 | ₩8,910 | ₩9,284 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,697 | ₩9,697 | ₩9,196 | ₩9,551 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,137 | ₩9,577 | ₩8,937 | ₩9,431 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,671 | ₩9,671 | ₩9,257 | ₩9,364 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,604 | ₩9,871 | ₩9,404 | ₩9,804 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,310 | ₩9,751 | ₩9,164 | ₩9,697 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,337 | ₩9,457 | ₩9,097 | ₩9,097 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,270 | ₩9,356 | ₩8,910 | ₩8,950 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,310 | ₩9,524 | ₩9,137 | ₩9,391 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,164 | ₩9,444 | ₩9,084 | ₩9,244 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,083 | ₩9,137 | ₩8,083 | ₩9,030 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,403 | ₩8,938 | ₩8,157 | ₩8,163 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,804 | ₩8,890 | ₩8,410 | ₩8,790 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,804 | ₩9,105 | ₩8,790 | ₩8,924 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,003 | ₩8,403 | ₩7,897 | ₩8,243 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,576 | ₩8,330 | ₩7,483 | ₩8,270 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,137 | ₩8,270 | ₩7,550 | ₩7,656 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,697 | ₩8,697 | ₩8,210 | ₩8,270 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,390 | ₩8,810 | ₩8,283 | ₩8,724 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,950 | ₩8,177 | ₩7,943 | ₩8,057 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,283 | ₩8,479 | ₩7,883 | ₩8,030 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,350 | ₩8,590 | ₩8,203 | ₩8,203 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,430 | ₩8,430 | ₩8,083 | ₩8,363 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,657 | ₩8,710 | ₩8,257 | ₩8,417 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,550 | ₩8,857 | ₩8,017 | ₩8,564 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,870 | ₩8,684 | ₩7,870 | ₩8,537 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,150 | ₩8,230 | ₩7,670 | ₩7,737 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,310 | ₩8,403 | ₩7,890 | ₩8,070 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,537 | ₩8,644 | ₩8,163 | ₩8,390 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,510 | ₩8,804 | ₩8,417 | ₩8,577 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,297 | ₩8,910 | ₩8,217 | ₩8,684 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,630 | ₩8,992 | ₩7,843 | ₩7,897 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,377 | ₩9,457 | ₩8,830 | ₩9,017 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,897 | ₩10,017 | ₩9,004 | ₩9,417 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,857 | ₩10,258 | ₩9,707 | ₩10,057 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,977 | ₩10,471 | ₩9,884 | ₩10,137 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,218 | ₩11,218 | ₩10,137 | ₩10,137 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,458 | ₩11,471 | ₩10,964 | ₩11,111 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,018 | ₩11,525 | ₩11,018 | ₩11,338 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,111 | ₩11,205 | ₩10,791 | ₩10,871 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,804 | ₩11,818 | ₩10,698 | ₩11,258 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,271 | ₩11,325 | ₩10,711 | ₩10,844 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,338 | ₩11,391 | ₩10,775 | ₩11,191 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,005 | ₩12,192 | ₩11,025 | ₩11,205 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,592 | ₩12,659 | ₩12,205 | ₩12,378 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,005 | ₩13,205 | ₩12,512 | ₩12,592 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,045 | ₩13,245 | ₩12,752 | ₩12,979 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,512 | ₩13,112 | ₩12,205 | ₩12,939 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,272 | ₩12,552 | ₩11,952 | ₩12,285 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,645 | ₩12,739 | ₩12,218 | ₩12,272 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,378 | ₩12,952 | ₩12,085 | ₩12,645 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,752 | ₩12,772 | ₩12,085 | ₩12,605 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,952 | ₩13,059 | ₩12,432 | ₩12,845 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,872 | ₩13,345 | ₩12,672 | ₩13,205 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,805 | ₩12,699 | ₩11,551 | ₩12,405 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,018 | ₩12,192 | ₩11,605 | ₩11,685 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,978 | ₩12,334 | ₩11,872 | ₩12,072 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,298 | ₩12,538 | ₩11,952 | ₩12,205 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,672 | ₩12,672 | ₩12,072 | ₩12,538 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,819 | ₩12,859 | ₩12,218 | ₩12,712 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,006 | ₩14,112 | ₩12,512 | ₩12,819 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,260 | ₩15,326 | ₩13,779 | ₩13,979 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,379 | ₩15,260 | ₩13,899 | ₩15,260 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,286 | ₩14,559 | ₩13,365 | ₩14,179 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,539 | ₩15,153 | ₩13,952 | ₩13,952 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,473 | ₩14,683 | ₩14,072 | ₩14,072 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,340 | ₩15,396 | ₩14,112 | ₩14,833 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,340 | ₩16,473 | ₩15,073 | ₩15,340 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,873 | ₩16,273 | ₩15,193 | ₩15,993 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,407 | ₩16,687 | ₩15,393 | ₩15,953 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,326 | ₩15,927 | ₩13,846 | ₩15,233 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,315 | ₩21,982 | ₩18,368 | ₩19,034 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,528 | ₩20,862 | ₩17,701 | ₩19,248 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,340 | ₩23,596 | ₩17,207 | ₩19,341 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,501 | ₩18,848 | ₩15,340 | ₩15,793 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,287 | ₩18,561 | ₩16,580 | ₩16,660 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,541 | ₩18,941 | ₩14,286 | ₩14,953 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,901 | ₩19,528 | ₩18,701 | ₩19,301 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,968 | ₩19,955 | ₩18,848 | ₩18,874 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,821 | ₩20,142 | ₩18,354 | ₩18,874 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,741 | ₩19,521 | ₩17,687 | ₩18,741 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,060 | ₩18,474 | ₩16,674 | ₩17,901 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,847 | ₩19,074 | ₩17,087 | ₩17,554 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,368 | ₩19,795 | ₩17,541 | ₩17,807 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,087 | ₩19,701 | ₩17,087 | ₩19,195 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,915 | ₩21,009 | ₩17,354 | ₩18,354 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,275 | ₩21,342 | ₩19,074 | ₩19,848 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,342 | ₩22,342 | ₩20,608 | ₩21,809 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,342 | ₩21,996 | ₩21,134 | ₩21,609 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,556 | ₩22,656 | ₩20,008 | ₩21,035 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,582 | ₩22,142 | ₩20,809 | ₩21,382 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,182 | ₩21,542 | ₩20,142 | ₩20,262 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,210 | ₩23,723 | ₩21,784 | ₩22,663 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,822 | ₩23,930 | ₩20,822 | ₩23,356 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,369 | ₩23,196 | ₩20,382 | ₩21,009 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,010 | ₩24,443 | ₩21,342 | ₩22,729 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,677 | ₩25,919 | ₩24,330 | ₩24,423 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,090 | ₩25,824 | ₩24,703 | ₩24,757 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,438 | ₩27,438 | ₩25,077 | ₩25,637 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,331 | ₩27,745 | ₩26,731 | ₩27,438 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,811 | ₩27,811 | ₩26,544 | ₩26,891 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,530 | ₩27,878 | ₩25,344 | ₩26,117 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,343 | ₩26,157 | ₩24,157 | ₩25,864 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,771 | ₩26,771 | ₩24,530 | ₩24,530 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,091 | ₩26,838 | ₩25,824 | ₩26,157 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,878 | ₩27,878 | ₩26,304 | ₩26,678 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,144 | ₩27,345 | ₩25,957 | ₩26,598 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,518 | ₩28,678 | ₩27,078 | ₩27,144 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,172 | ₩29,332 | ₩27,411 | ₩28,051 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,157 | ₩29,319 | ₩26,011 | ₩28,252 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,945 | ₩28,945 | ₩27,531 | ₩27,585 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,239 | ₩31,893 | ₩28,572 | ₩28,852 | -1.32% | 25.1만 |
|---|