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 | ₩8,613 | ₩8,613 | ₩8,380 | ₩8,400 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,359 | ₩8,500 | ₩8,179 | ₩8,440 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,440 | ₩8,573 | ₩8,346 | ₩8,533 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,027 | ₩9,154 | ₩8,707 | ₩8,720 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,907 | ₩9,187 | ₩8,827 | ₩8,920 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,294 | ₩9,521 | ₩8,600 | ₩8,814 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,680 | ₩9,161 | ₩8,588 | ₩9,014 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,014 | ₩9,308 | ₩8,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,680 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,214 | ₩9,254 | ₩8,707 | ₩8,720 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,960 | ₩9,468 | ₩8,947 | ₩9,000 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,880 | ₩8,907 | ₩8,560 | ₩8,867 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,947 | ₩9,308 | ₩8,814 | ₩8,854 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,254 | ₩9,441 | ₩8,827 | ₩9,081 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,800 | ₩9,201 | ₩8,586 | ₩9,187 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,560 | ₩8,894 | ₩8,226 | ₩8,827 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,545 | ₩7,959 | ₩7,518 | ₩7,759 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,211 | ₩7,585 | ₩7,184 | ₩7,438 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,104 | ₩7,178 | ₩6,944 | ₩7,104 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,425 | ₩7,438 | ₩7,024 | ₩7,184 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,278 | ₩7,732 | ₩7,224 | ₩7,732 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,371 | ₩7,678 | ₩7,198 | ₩7,278 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,345 | ₩7,525 | ₩7,271 | ₩7,278 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,919 | ₩7,919 | ₩7,505 | ₩7,518 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,745 | ₩8,185 | ₩7,565 | ₩7,825 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,213 | ₩8,333 | ₩8,106 | ₩8,146 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,946 | ₩8,560 | ₩7,946 | ₩8,546 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,692 | ₩7,905 | ₩7,445 | ₩7,665 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,986 | ₩8,146 | ₩7,718 | ₩7,732 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,012 | ₩8,206 | ₩7,939 | ₩8,173 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,279 | ₩8,493 | ₩7,912 | ₩8,026 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,533 | ₩8,907 | ₩8,366 | ₩8,440 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,493 | ₩8,493 | ₩8,132 | ₩8,413 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,453 | ₩8,793 | ₩8,346 | ₩8,693 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,874 | ₩8,907 | ₩8,413 | ₩8,426 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,573 | ₩8,687 | ₩8,266 | ₩8,667 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,905 | ₩8,319 | ₩7,825 | ₩8,266 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,570 | ₩7,471 | ₩6,530 | ₩7,411 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,517 | ₩6,549 | ₩6,310 | ₩6,463 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,370 | ₩6,704 | ₩6,291 | ₩6,610 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,623 | ₩6,623 | ₩6,343 | ₩6,383 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,263 | ₩6,704 | ₩6,263 | ₩6,677 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,036 | ₩6,356 | ₩5,969 | ₩6,290 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,116 | ₩6,250 | ₩5,983 | ₩6,009 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,063 | ₩6,223 | ₩5,936 | ₩6,116 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,009 | ₩6,236 | ₩5,969 | ₩6,076 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,969 | ₩6,089 | ₩5,742 | ₩5,822 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,942 | ₩6,183 | ₩5,904 | ₩6,063 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,916 | ₩6,076 | ₩5,655 | ₩6,009 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,689 | ₩6,063 | ₩5,649 | ₩5,836 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,862 | ₩5,862 | ₩5,542 | ₩5,702 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,902 | ₩6,116 | ₩5,862 | ₩5,942 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,876 | ₩6,009 | ₩5,715 | ₩5,809 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,889 | ₩5,942 | ₩5,569 | ₩5,876 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,183 | ₩6,403 | ₩6,023 | ₩6,049 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,063 | ₩6,129 | ₩5,742 | ₩6,036 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,450 | ₩6,557 | ₩5,929 | ₩6,156 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,490 | ₩6,750 | ₩6,169 | ₩6,704 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,730 | ₩6,964 | ₩5,702 | ₩6,570 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,131 | ₩7,231 | ₩6,964 | ₩7,104 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,078 | ₩7,218 | ₩6,957 | ₩7,131 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,118 | ₩7,338 | ₩7,080 | ₩7,224 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,238 | ₩7,471 | ₩7,078 | ₩7,198 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,984 | ₩7,178 | ₩6,944 | ₩7,091 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,931 | ₩7,023 | ₩6,746 | ₩6,837 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,144 | ₩7,271 | ₩7,011 | ₩7,037 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,037 | ₩7,064 | ₩6,877 | ₩6,971 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,118 | ₩7,198 | ₩6,971 | ₩6,997 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,598 | ₩7,598 | ₩7,178 | ₩7,345 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,064 | ₩7,665 | ₩7,029 | ₩7,638 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,438 | ₩7,785 | ₩7,204 | ₩7,238 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,597 | ₩7,298 | ₩6,597 | ₩7,184 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,837 | ₩6,889 | ₩6,423 | ₩6,610 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,118 | ₩7,251 | ₩6,931 | ₩7,091 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,891 | ₩7,151 | ₩6,837 | ₩7,104 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,371 | ₩7,425 | ₩6,931 | ₩6,931 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,558 | ₩7,585 | ₩7,084 | ₩7,198 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,398 | ₩7,745 | ₩7,371 | ₩7,638 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,572 | ₩8,016 | ₩7,558 | ₩7,665 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,585 | ₩7,598 | ₩7,091 | ₩7,371 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,959 | ₩8,106 | ₩7,532 | ₩7,532 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,079 | ₩8,233 | ₩7,986 | ₩8,012 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,012 | ₩8,400 | ₩7,959 | ₩8,119 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,612 | ₩8,032 | ₩7,598 | ₩7,705 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,211 | ₩7,732 | ₩7,091 | ₩7,638 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,238 | ₩7,358 | ₩7,104 | ₩7,131 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,759 | ₩7,839 | ₩7,318 | ₩7,345 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,879 | ₩7,932 | ₩7,638 | ₩7,799 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,173 | ₩8,173 | ₩7,365 | ₩7,532 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,319 | ₩8,546 | ₩8,293 | ₩8,359 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,707 | ₩8,814 | ₩8,506 | ₩8,573 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,374 | ₩9,401 | ₩8,560 | ₩8,907 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,481 | ₩9,635 | ₩9,094 | ₩9,575 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,682 | ₩10,169 | ₩9,548 | ₩9,775 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,535 | ₩9,842 | ₩9,388 | ₩9,788 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,481 | ₩9,835 | ₩9,441 | ₩9,788 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,775 | ₩10,069 | ₩9,461 | ₩9,575 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,202 | ₩10,256 | ₩9,735 | ₩9,775 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,349 | ₩10,492 | ₩10,029 | ₩10,202 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,483 | ₩10,676 | ₩10,229 | ₩10,403 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,336 | ₩10,483 | ₩10,162 | ₩10,176 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,349 | ₩10,663 | ₩10,229 | ₩10,376 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,883 | ₩10,937 | ₩10,349 | ₩10,563 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,723 | ₩11,444 | ₩10,643 | ₩11,204 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,150 | ₩11,150 | ₩10,616 | ₩10,630 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,377 | ₩11,404 | ₩10,903 | ₩11,150 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,444 | ₩11,872 | ₩11,404 | ₩11,658 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,070 | ₩11,531 | ₩10,903 | ₩11,511 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,484 | ₩11,551 | ₩10,910 | ₩11,164 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,099 | ₩12,099 | ₩11,504 | ₩11,604 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,085 | ₩12,472 | ₩11,952 | ₩11,978 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,058 | ₩12,245 | ₩11,765 | ₩11,858 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,484 | ₩12,018 | ₩11,417 | ₩11,938 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,616 | ₩11,297 | ₩10,496 | ₩11,137 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,696 | ₩10,743 | ₩10,330 | ₩10,456 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,389 | ₩10,683 | ₩10,149 | ₩10,643 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,456 | ₩11,084 | ₩10,429 | ₩10,536 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,469 | ₩10,603 | ₩10,336 | ₩10,416 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,349 | ₩10,723 | ₩10,149 | ₩10,416 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,363 | ₩10,937 | ₩10,309 | ₩10,509 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,590 | ₩10,590 | ₩10,029 | ₩10,042 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,550 | ₩10,603 | ₩10,276 | ₩10,576 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,509 | ₩10,903 | ₩10,363 | ₩10,710 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,982 | ₩10,242 | ₩9,568 | ₩10,202 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,909 | ₩10,042 | ₩9,748 | ₩9,882 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,521 | ₩9,949 | ₩9,480 | ₩9,815 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,894 | ₩9,321 | ₩8,693 | ₩9,321 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,081 | ₩9,174 | ₩8,867 | ₩8,907 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,493 | ₩8,880 | ₩8,426 | ₩8,867 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,720 | ₩9,054 | ₩8,526 | ₩8,546 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,413 | ₩8,586 | ₩8,239 | ₩8,266 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,373 | ₩8,862 | ₩8,346 | ₩8,533 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,919 | ₩8,326 | ₩7,505 | ₩8,226 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,413 | ₩8,600 | ₩8,106 | ₩8,106 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,453 | ₩8,560 | ₩8,039 | ₩8,546 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,520 | ₩8,733 | ₩8,293 | ₩8,373 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,613 | ₩8,680 | ₩8,199 | ₩8,560 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,401 | ₩9,528 | ₩8,707 | ₩8,747 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,468 | ₩9,815 | ₩9,441 | ₩9,575 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,187 | ₩9,575 | ₩9,187 | ₩9,388 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,348 | ₩9,949 | ₩8,920 | ₩9,294 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,708 | ₩9,708 | ₩9,206 | ₩9,561 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,147 | ₩9,588 | ₩8,947 | ₩9,441 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,682 | ₩9,682 | ₩9,268 | ₩9,374 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,615 | ₩9,882 | ₩9,414 | ₩9,815 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,321 | ₩9,762 | ₩9,174 | ₩9,708 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,348 | ₩9,468 | ₩9,107 | ₩9,107 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,281 | ₩9,366 | ₩8,920 | ₩8,960 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,321 | ₩9,535 | ₩9,147 | ₩9,401 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,174 | ₩9,454 | ₩9,094 | ₩9,254 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,092 | ₩9,147 | ₩8,092 | ₩9,041 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,413 | ₩8,948 | ₩8,166 | ₩8,173 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,814 | ₩8,900 | ₩8,420 | ₩8,800 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,814 | ₩9,115 | ₩8,800 | ₩8,934 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,012 | ₩8,413 | ₩7,905 | ₩8,253 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,585 | ₩8,339 | ₩7,491 | ₩8,279 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,146 | ₩8,279 | ₩7,558 | ₩7,665 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,707 | ₩8,707 | ₩8,219 | ₩8,279 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,400 | ₩8,820 | ₩8,293 | ₩8,733 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,959 | ₩8,186 | ₩7,952 | ₩8,066 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,293 | ₩8,489 | ₩7,892 | ₩8,039 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,359 | ₩8,600 | ₩8,213 | ₩8,213 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,440 | ₩8,440 | ₩8,092 | ₩8,373 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,667 | ₩8,720 | ₩8,266 | ₩8,426 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,560 | ₩8,867 | ₩8,026 | ₩8,573 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,879 | ₩8,693 | ₩7,879 | ₩8,546 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,159 | ₩8,239 | ₩7,678 | ₩7,745 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,319 | ₩8,413 | ₩7,899 | ₩8,079 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,546 | ₩8,653 | ₩8,173 | ₩8,400 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,520 | ₩8,814 | ₩8,426 | ₩8,586 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,306 | ₩8,920 | ₩8,226 | ₩8,693 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,640 | ₩9,002 | ₩7,852 | ₩7,905 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,388 | ₩9,468 | ₩8,840 | ₩9,027 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,909 | ₩10,029 | ₩9,014 | ₩9,428 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,868 | ₩10,269 | ₩9,718 | ₩10,069 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,989 | ₩10,483 | ₩9,895 | ₩10,149 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,231 | ₩11,231 | ₩10,149 | ₩10,149 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,471 | ₩11,484 | ₩10,977 | ₩11,124 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,030 | ₩11,538 | ₩11,030 | ₩11,351 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,124 | ₩11,217 | ₩10,803 | ₩10,883 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,817 | ₩11,831 | ₩10,710 | ₩11,271 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,284 | ₩11,337 | ₩10,723 | ₩10,857 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,351 | ₩11,404 | ₩10,787 | ₩11,204 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,018 | ₩12,205 | ₩11,037 | ₩11,217 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,606 | ₩12,673 | ₩12,219 | ₩12,392 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,020 | ₩13,220 | ₩12,526 | ₩12,606 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,060 | ₩13,260 | ₩12,766 | ₩12,993 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,526 | ₩13,127 | ₩12,219 | ₩12,953 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,285 | ₩12,566 | ₩11,965 | ₩12,299 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,659 | ₩12,753 | ₩12,232 | ₩12,285 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,392 | ₩12,967 | ₩12,099 | ₩12,659 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,766 | ₩12,786 | ₩12,099 | ₩12,619 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,967 | ₩13,073 | ₩12,446 | ₩12,860 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,886 | ₩13,360 | ₩12,686 | ₩13,220 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,818 | ₩12,713 | ₩11,564 | ₩12,419 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,032 | ₩12,205 | ₩11,618 | ₩11,698 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,992 | ₩12,348 | ₩11,885 | ₩12,085 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,312 | ₩12,553 | ₩11,965 | ₩12,219 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,686 | ₩12,686 | ₩12,085 | ₩12,553 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,833 | ₩12,873 | ₩12,232 | ₩12,726 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,021 | ₩14,128 | ₩12,526 | ₩12,833 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,277 | ₩15,344 | ₩13,794 | ₩13,995 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,395 | ₩15,277 | ₩13,915 | ₩15,277 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,302 | ₩14,576 | ₩13,381 | ₩14,195 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,556 | ₩15,170 | ₩13,968 | ₩13,968 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,489 | ₩14,700 | ₩14,088 | ₩14,088 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,357 | ₩15,413 | ₩14,128 | ₩14,849 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,358 | ₩16,492 | ₩15,090 | ₩15,357 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,891 | ₩16,292 | ₩15,210 | ₩16,011 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,425 | ₩16,706 | ₩15,410 | ₩15,971 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,342 | ₩15,944 | ₩13,861 | ₩15,250 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,339 | ₩22,007 | ₩18,388 | ₩19,056 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,551 | ₩20,885 | ₩17,720 | ₩19,270 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,360 | ₩23,623 | ₩17,226 | ₩19,363 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,520 | ₩18,869 | ₩15,357 | ₩15,811 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,307 | ₩18,582 | ₩16,599 | ₩16,679 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,562 | ₩18,962 | ₩14,302 | ₩14,970 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,922 | ₩19,550 | ₩18,722 | ₩19,323 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,989 | ₩19,977 | ₩18,869 | ₩18,896 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,842 | ₩20,164 | ₩18,375 | ₩18,896 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,761 | ₩19,543 | ₩17,707 | ₩18,762 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,080 | ₩18,495 | ₩16,692 | ₩17,921 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,867 | ₩19,096 | ₩17,106 | ₩17,574 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,388 | ₩19,817 | ₩17,560 | ₩17,827 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,106 | ₩19,724 | ₩17,106 | ₩19,216 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,937 | ₩21,032 | ₩17,373 | ₩18,375 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,298 | ₩21,366 | ₩19,096 | ₩19,870 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,368 | ₩22,368 | ₩20,632 | ₩21,833 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,366 | ₩22,020 | ₩21,158 | ₩21,633 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,580 | ₩22,681 | ₩20,031 | ₩21,059 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,606 | ₩22,167 | ₩20,832 | ₩21,406 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,206 | ₩21,566 | ₩20,164 | ₩20,284 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,236 | ₩23,750 | ₩21,808 | ₩22,688 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,845 | ₩23,957 | ₩20,845 | ₩23,383 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,393 | ₩23,222 | ₩20,405 | ₩21,032 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,037 | ₩24,471 | ₩21,366 | ₩22,755 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,705 | ₩25,948 | ₩24,357 | ₩24,451 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,118 | ₩25,853 | ₩24,731 | ₩24,785 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,469 | ₩27,469 | ₩25,105 | ₩25,666 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,362 | ₩27,776 | ₩26,761 | ₩27,469 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,843 | ₩27,843 | ₩26,574 | ₩26,921 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,559 | ₩27,909 | ₩25,372 | ₩26,147 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,371 | ₩26,187 | ₩24,184 | ₩25,893 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,801 | ₩26,801 | ₩24,558 | ₩24,558 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,120 | ₩26,868 | ₩25,853 | ₩26,187 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,909 | ₩27,909 | ₩26,334 | ₩26,708 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,173 | ₩27,375 | ₩25,986 | ₩26,627 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,550 | ₩28,711 | ₩27,108 | ₩27,175 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,203 | ₩29,365 | ₩27,442 | ₩28,083 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,187 | ₩29,352 | ₩26,040 | ₩28,283 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,978 | ₩28,978 | ₩27,562 | ₩27,616 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,272 | ₩31,929 | ₩28,604 | ₩28,884 | -1.32% | 25.1만 |
|---|