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 | ₩8,601 | ₩8,601 | ₩8,368 | ₩8,388 | -2.48% | 89.5만 |
| 2026.10.08 | ₩8,348 | ₩8,488 | ₩8,168 | ₩8,428 | +0.96% | 122.5만 |
| 2026.10.07 | ₩8,428 | ₩8,561 | ₩8,335 | ₩8,521 | +1.11% | 104.7만 |
| 2026.10.06 | ₩9,015 | ₩9,142 | ₩8,695 | ₩8,708 | -3.40% | 107.3만 |
| 2026.10.05 | ₩8,895 | ₩9,175 | ₩8,815 | ₩8,908 | +0.15% | 118.1만 |
| 2026.10.02 | ₩9,282 | ₩9,508 | ₩8,588 | ₩8,801 | -5.17% | 178.8만 |
| 2026.10.01 | ₩8,668 | ₩9,148 | ₩8,576 | ₩9,002 | +3.85% | 173.9만 |
| 2026.09.30 | ₩9,002 | ₩9,295 | ₩8,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,668 |
| -3.70% |
| 166.6만 |
| 2026.09.29 | ₩9,202 | ₩9,242 | ₩8,695 | ₩8,708 | -5.36% | 139만 |
|---|
| 2026.09.28 | ₩8,948 | ₩9,455 | ₩8,935 | ₩8,988 | +0.45% | 169.9만 |
|---|
| 2026.09.25 | ₩8,868 | ₩8,895 | ₩8,548 | ₩8,855 | -0.15% | 132.1만 |
|---|
| 2026.09.24 | ₩8,935 | ₩9,295 | ₩8,801 | ₩8,842 | -1.04% | 203.9만 |
|---|
| 2026.09.23 | ₩9,242 | ₩9,428 | ₩8,815 | ₩9,068 | -1.88% | 279.3만 |
|---|
| 2026.09.22 | ₩8,788 | ₩9,188 | ₩8,575 | ₩9,175 | +4.40% | 247.2만 |
|---|
| 2026.09.21 | ₩8,548 | ₩8,882 | ₩8,215 | ₩8,815 | +3.12% | 351.6만 |
|---|
| 2026.09.18 | ₩7,535 | ₩7,948 | ₩7,508 | ₩7,748 | +2.83% | 1990.4만 |
|---|
| 2026.09.17 | ₩7,201 | ₩7,575 | ₩7,175 | ₩7,428 | +3.15% | 153.6만 |
|---|
| 2026.09.16 | ₩7,095 | ₩7,168 | ₩6,935 | ₩7,095 | 0.00% | 124.8만 |
|---|
| 2026.09.15 | ₩7,415 | ₩7,428 | ₩7,015 | ₩7,175 | -3.24% | 168.4만 |
|---|
| 2026.09.14 | ₩7,268 | ₩7,721 | ₩7,215 | ₩7,721 | +6.24% | 186.3만 |
|---|
| 2026.09.11 | ₩7,361 | ₩7,668 | ₩7,188 | ₩7,268 | -1.27% | 245.5만 |
|---|
| 2026.09.10 | ₩7,335 | ₩7,515 | ₩7,261 | ₩7,268 | -0.91% | 200.2만 |
|---|
| 2026.09.09 | ₩7,908 | ₩7,908 | ₩7,495 | ₩7,508 | -5.06% | 154.3만 |
|---|
| 2026.09.08 | ₩7,735 | ₩8,173 | ₩7,555 | ₩7,815 | +1.03% | 266.8만 |
|---|
| 2026.09.04 | ₩8,201 | ₩8,321 | ₩8,095 | ₩8,135 | -0.81% | 117.3만 |
|---|
| 2026.09.03 | ₩7,935 | ₩8,548 | ₩7,935 | ₩8,535 | +7.56% | 218.1만 |
|---|
| 2026.09.02 | ₩7,681 | ₩7,895 | ₩7,435 | ₩7,655 | -0.35% | 122만 |
|---|
| 2026.09.01 | ₩7,975 | ₩8,135 | ₩7,708 | ₩7,721 | -3.18% | 80.5만 |
|---|
| 2026.08.31 | ₩8,001 | ₩8,195 | ₩7,928 | ₩8,161 | +2.00% | 104.6만 |
|---|
| 2026.08.28 | ₩8,268 | ₩8,481 | ₩7,901 | ₩8,015 | -3.06% | 112.1만 |
|---|
| 2026.08.27 | ₩8,521 | ₩8,895 | ₩8,355 | ₩8,428 | -1.10% | 151.8만 |
|---|
| 2026.08.26 | ₩8,481 | ₩8,481 | ₩8,121 | ₩8,401 | -0.94% | 127.4만 |
|---|
| 2026.08.25 | ₩8,441 | ₩8,781 | ₩8,335 | ₩8,681 | +2.84% | 121만 |
|---|
| 2026.08.24 | ₩8,862 | ₩8,895 | ₩8,401 | ₩8,415 | -5.04% | 190만 |
|---|
| 2026.08.21 | ₩8,561 | ₩8,675 | ₩8,255 | ₩8,655 | +1.09% | 296.3만 |
|---|
| 2026.08.20 | ₩7,895 | ₩8,308 | ₩7,815 | ₩8,255 | +4.56% | 304.4만 |
|---|
| 2026.08.19 | ₩6,561 | ₩7,461 | ₩6,521 | ₩7,401 | +12.80% | 186.2만 |
|---|
| 2026.08.18 | ₩6,508 | ₩6,540 | ₩6,301 | ₩6,454 | -0.82% | 111.2만 |
|---|
| 2026.08.17 | ₩6,361 | ₩6,694 | ₩6,282 | ₩6,601 | +3.77% | 110.8만 |
|---|
| 2026.08.14 | ₩6,614 | ₩6,614 | ₩6,334 | ₩6,374 | -3.63% | 61.6만 |
|---|
| 2026.08.13 | ₩6,254 | ₩6,694 | ₩6,254 | ₩6,668 | +6.61% | 117.9만 |
|---|
| 2026.08.12 | ₩6,028 | ₩6,348 | ₩5,961 | ₩6,281 | +4.20% | 86.7만 |
|---|
| 2026.08.11 | ₩6,108 | ₩6,241 | ₩5,974 | ₩6,001 | -1.75% | 93.1만 |
|---|
| 2026.08.10 | ₩6,054 | ₩6,214 | ₩5,928 | ₩6,108 | +0.88% | 106.3만 |
|---|
| 2026.08.07 | ₩6,001 | ₩6,228 | ₩5,961 | ₩6,068 | +1.11% | 166.5만 |
|---|
| 2026.08.06 | ₩5,961 | ₩6,081 | ₩5,734 | ₩5,814 | -2.46% | 217.2만 |
|---|
| 2026.08.05 | ₩5,934 | ₩6,174 | ₩5,896 | ₩6,054 | +2.02% | 86.1만 |
|---|
| 2026.08.04 | ₩5,908 | ₩6,068 | ₩5,648 | ₩6,001 | +1.58% | 217.2만 |
|---|
| 2026.08.03 | ₩5,681 | ₩6,054 | ₩5,641 | ₩5,828 | +2.58% | 135만 |
|---|
| 2026.07.31 | ₩5,854 | ₩5,854 | ₩5,534 | ₩5,694 | -2.73% | 108.1만 |
|---|
| 2026.07.30 | ₩5,894 | ₩6,108 | ₩5,854 | ₩5,934 | +0.68% | 113.5만 |
|---|
| 2026.07.29 | ₩5,868 | ₩6,001 | ₩5,708 | ₩5,801 | -1.14% | 176.6만 |
|---|
| 2026.07.28 | ₩5,881 | ₩5,934 | ₩5,561 | ₩5,868 | -0.23% | 162.3만 |
|---|
| 2026.07.27 | ₩6,174 | ₩6,394 | ₩6,014 | ₩6,041 | -2.16% | 165.6만 |
|---|
| 2026.07.24 | ₩6,054 | ₩6,121 | ₩5,734 | ₩6,028 | -0.44% | 208.7만 |
|---|
| 2026.07.23 | ₩6,441 | ₩6,548 | ₩5,921 | ₩6,148 | -4.55% | 317.5만 |
|---|
| 2026.07.22 | ₩6,481 | ₩6,741 | ₩6,161 | ₩6,694 | +3.29% | 308.9만 |
|---|
| 2026.07.21 | ₩6,721 | ₩6,955 | ₩5,694 | ₩6,561 | -2.38% | 593.6만 |
|---|
| 2026.07.20 | ₩7,121 | ₩7,221 | ₩6,955 | ₩7,095 | -0.37% | 132.3만 |
|---|
| 2026.07.17 | ₩7,068 | ₩7,208 | ₩6,948 | ₩7,121 | +0.75% | 61.3만 |
|---|
| 2026.07.16 | ₩7,108 | ₩7,328 | ₩7,071 | ₩7,215 | +1.50% | 77.7만 |
|---|
| 2026.07.15 | ₩7,228 | ₩7,461 | ₩7,068 | ₩7,188 | -0.55% | 81.1만 |
|---|
| 2026.07.14 | ₩6,975 | ₩7,168 | ₩6,935 | ₩7,081 | +1.53% | 138.4만 |
|---|
| 2026.07.13 | ₩6,921 | ₩7,013 | ₩6,737 | ₩6,828 | -1.35% | 68.6만 |
|---|
| 2026.07.10 | ₩7,135 | ₩7,261 | ₩7,001 | ₩7,028 | -1.50% | 65.4만 |
|---|
| 2026.07.09 | ₩7,028 | ₩7,055 | ₩6,868 | ₩6,961 | -0.95% | 59.6만 |
|---|
| 2026.07.08 | ₩7,108 | ₩7,188 | ₩6,961 | ₩6,988 | -1.69% | 79.6만 |
|---|
| 2026.07.07 | ₩7,588 | ₩7,588 | ₩7,168 | ₩7,335 | -3.34% | 97.5만 |
|---|
| 2026.07.06 | ₩7,055 | ₩7,655 | ₩7,020 | ₩7,628 | +8.13% | 85만 |
|---|
| 2026.07.02 | ₩7,428 | ₩7,775 | ₩7,195 | ₩7,228 | -2.69% | 154.7만 |
|---|
| 2026.07.01 | ₩6,588 | ₩7,288 | ₩6,588 | ₩7,175 | +8.91% | 127.3만 |
|---|
| 2026.06.30 | ₩6,828 | ₩6,880 | ₩6,414 | ₩6,601 | -3.32% | 153.3만 |
|---|
| 2026.06.29 | ₩7,108 | ₩7,241 | ₩6,921 | ₩7,081 | -0.38% | 179.7만 |
|---|
| 2026.06.26 | ₩6,881 | ₩7,141 | ₩6,828 | ₩7,095 | +3.10% | 104.3만 |
|---|
| 2026.06.25 | ₩7,361 | ₩7,415 | ₩6,921 | ₩6,921 | -5.98% | 127.9만 |
|---|
| 2026.06.24 | ₩7,548 | ₩7,575 | ₩7,075 | ₩7,188 | -4.77% | 130.1만 |
|---|
| 2026.06.23 | ₩7,388 | ₩7,735 | ₩7,361 | ₩7,628 | +3.25% | 136.3만 |
|---|
| 2026.06.22 | ₩7,561 | ₩8,005 | ₩7,548 | ₩7,655 | +1.23% | 149.3만 |
|---|
| 2026.06.18 | ₩7,575 | ₩7,588 | ₩7,081 | ₩7,361 | -2.82% | 286.2만 |
|---|
| 2026.06.17 | ₩7,948 | ₩8,095 | ₩7,521 | ₩7,521 | -5.37% | 121.8만 |
|---|
| 2026.06.16 | ₩8,068 | ₩8,221 | ₩7,975 | ₩8,001 | -0.83% | 113.6만 |
|---|
| 2026.06.15 | ₩8,001 | ₩8,388 | ₩7,948 | ₩8,108 | +1.33% | 117.2만 |
|---|
| 2026.06.12 | ₩7,601 | ₩8,021 | ₩7,588 | ₩7,695 | +1.23% | 113.3만 |
|---|
| 2026.06.11 | ₩7,201 | ₩7,721 | ₩7,081 | ₩7,628 | +5.93% | 160.3만 |
|---|
| 2026.06.10 | ₩7,228 | ₩7,348 | ₩7,095 | ₩7,121 | -1.48% | 98.8만 |
|---|
| 2026.06.09 | ₩7,748 | ₩7,828 | ₩7,308 | ₩7,335 | -5.34% | 114.5만 |
|---|
| 2026.06.08 | ₩7,868 | ₩7,921 | ₩7,628 | ₩7,788 | -1.02% | 104.7만 |
|---|
| 2026.06.05 | ₩8,161 | ₩8,161 | ₩7,355 | ₩7,521 | -7.84% | 235.3만 |
|---|
| 2026.06.04 | ₩8,308 | ₩8,535 | ₩8,281 | ₩8,348 | +0.48% | 204.4만 |
|---|
| 2026.06.03 | ₩8,695 | ₩8,801 | ₩8,495 | ₩8,561 | -1.53% | 167.7만 |
|---|
| 2026.06.02 | ₩9,362 | ₩9,388 | ₩8,548 | ₩8,895 | -4.99% | 255.8만 |
|---|
| 2026.06.01 | ₩9,468 | ₩9,622 | ₩9,082 | ₩9,562 | +0.99% | 176.6만 |
|---|
| 2026.05.29 | ₩9,668 | ₩10,155 | ₩9,535 | ₩9,762 | +0.97% | 126만 |
|---|
| 2026.05.28 | ₩9,522 | ₩9,828 | ₩9,375 | ₩9,775 | +2.66% | 100.4만 |
|---|
| 2026.05.27 | ₩9,468 | ₩9,822 | ₩9,428 | ₩9,775 | +3.24% | 105.6만 |
|---|
| 2026.05.26 | ₩9,762 | ₩10,055 | ₩9,448 | ₩9,562 | -2.05% | 140.8만 |
|---|
| 2026.05.22 | ₩10,188 | ₩10,242 | ₩9,722 | ₩9,762 | -4.19% | 165만 |
|---|
| 2026.05.21 | ₩10,335 | ₩10,478 | ₩10,015 | ₩10,188 | -1.42% | 113.5만 |
|---|
| 2026.05.20 | ₩10,468 | ₩10,662 | ₩10,215 | ₩10,388 | -0.76% | 103.5만 |
|---|
| 2026.05.19 | ₩10,322 | ₩10,468 | ₩10,148 | ₩10,162 | -1.55% | 84만 |
|---|
| 2026.05.18 | ₩10,335 | ₩10,648 | ₩10,215 | ₩10,362 | +0.26% | 108.6만 |
|---|
| 2026.05.15 | ₩10,869 | ₩10,922 | ₩10,335 | ₩10,548 | -2.94% | 96.9만 |
|---|
| 2026.05.14 | ₩10,708 | ₩11,429 | ₩10,628 | ₩11,189 | +4.48% | 140만 |
|---|
| 2026.05.13 | ₩11,135 | ₩11,135 | ₩10,602 | ₩10,615 | -4.67% | 96.3만 |
|---|
| 2026.05.12 | ₩11,362 | ₩11,389 | ₩10,889 | ₩11,135 | -2.00% | 83.8만 |
|---|
| 2026.05.11 | ₩11,429 | ₩11,855 | ₩11,389 | ₩11,642 | +1.87% | 108.4만 |
|---|
| 2026.05.08 | ₩11,055 | ₩11,515 | ₩10,889 | ₩11,495 | +3.98% | 76.7만 |
|---|
| 2026.05.07 | ₩11,469 | ₩11,535 | ₩10,895 | ₩11,149 | -2.79% | 127.6만 |
|---|
| 2026.05.06 | ₩12,082 | ₩12,082 | ₩11,489 | ₩11,589 | -4.08% | 166.1만 |
|---|
| 2026.05.05 | ₩12,069 | ₩12,455 | ₩11,935 | ₩11,962 | -0.88% | 166.5만 |
|---|
| 2026.05.04 | ₩12,042 | ₩12,229 | ₩11,749 | ₩11,842 | -1.66% | 117.1만 |
|---|
| 2026.05.01 | ₩11,469 | ₩12,002 | ₩11,402 | ₩11,922 | +3.95% | 174.1만 |
|---|
| 2026.04.30 | ₩10,602 | ₩11,282 | ₩10,482 | ₩11,122 | +4.91% | 177만 |
|---|
| 2026.04.29 | ₩10,682 | ₩10,728 | ₩10,316 | ₩10,442 | -2.25% | 111.3만 |
|---|
| 2026.04.28 | ₩10,375 | ₩10,668 | ₩10,135 | ₩10,628 | +2.44% | 98.9만 |
|---|
| 2026.04.27 | ₩10,442 | ₩11,069 | ₩10,415 | ₩10,522 | +0.77% | 124.9만 |
|---|
| 2026.04.24 | ₩10,455 | ₩10,588 | ₩10,322 | ₩10,402 | -0.51% | 56.2만 |
|---|
| 2026.04.23 | ₩10,335 | ₩10,708 | ₩10,135 | ₩10,402 | +0.65% | 72.8만 |
|---|
| 2026.04.22 | ₩10,348 | ₩10,922 | ₩10,295 | ₩10,495 | +1.42% | 101.1만 |
|---|
| 2026.04.21 | ₩10,575 | ₩10,575 | ₩10,015 | ₩10,028 | -5.17% | 82.7만 |
|---|
| 2026.04.20 | ₩10,535 | ₩10,588 | ₩10,262 | ₩10,562 | +0.25% | 85.8만 |
|---|
| 2026.04.17 | ₩10,495 | ₩10,889 | ₩10,348 | ₩10,695 | +1.91% | 164.9만 |
|---|
| 2026.04.16 | ₩9,968 | ₩10,228 | ₩9,555 | ₩10,188 | +2.21% | 161.5만 |
|---|
| 2026.04.15 | ₩9,895 | ₩10,028 | ₩9,735 | ₩9,868 | -0.27% | 161.4만 |
|---|
| 2026.04.14 | ₩9,508 | ₩9,935 | ₩9,467 | ₩9,802 | +3.09% | 186.7만 |
|---|
| 2026.04.13 | ₩8,882 | ₩9,308 | ₩8,681 | ₩9,308 | +4.80% | 84만 |
|---|
| 2026.04.10 | ₩9,068 | ₩9,162 | ₩8,855 | ₩8,895 | -1.91% | 90.3만 |
|---|
| 2026.04.09 | ₩8,481 | ₩8,868 | ₩8,415 | ₩8,855 | +4.40% | 99.3만 |
|---|
| 2026.04.08 | ₩8,708 | ₩9,042 | ₩8,515 | ₩8,535 | -1.99% | 129만 |
|---|
| 2026.04.07 | ₩8,401 | ₩8,575 | ₩8,228 | ₩8,255 | -1.75% | 103.2만 |
|---|
| 2026.04.06 | ₩8,361 | ₩8,850 | ₩8,335 | ₩8,521 | +1.91% | 132.6만 |
|---|
| 2026.04.02 | ₩7,908 | ₩8,315 | ₩7,495 | ₩8,215 | +3.88% | 96.8만 |
|---|
| 2026.04.01 | ₩8,401 | ₩8,588 | ₩8,095 | ₩8,095 | -3.65% | 115.6만 |
|---|
| 2026.03.31 | ₩8,441 | ₩8,548 | ₩8,028 | ₩8,535 | +1.11% | 170.1만 |
|---|
| 2026.03.30 | ₩8,508 | ₩8,721 | ₩8,281 | ₩8,361 | -1.72% | 136.8만 |
|---|
| 2026.03.27 | ₩8,601 | ₩8,668 | ₩8,188 | ₩8,548 | -0.62% | 162.2만 |
|---|
| 2026.03.26 | ₩9,388 | ₩9,515 | ₩8,695 | ₩8,735 | -6.96% | 148.8만 |
|---|
| 2026.03.25 | ₩9,455 | ₩9,802 | ₩9,428 | ₩9,562 | +1.13% | 120.1만 |
|---|
| 2026.03.24 | ₩9,175 | ₩9,562 | ₩9,175 | ₩9,375 | +2.18% | 157.1만 |
|---|
| 2026.03.23 | ₩9,335 | ₩9,935 | ₩8,908 | ₩9,282 | -0.57% | 235.6만 |
|---|
| 2026.03.20 | ₩9,695 | ₩9,695 | ₩9,194 | ₩9,548 | -1.51% | 2258만 |
|---|
| 2026.03.19 | ₩9,135 | ₩9,575 | ₩8,935 | ₩9,428 | +3.21% | 136.6만 |
|---|
| 2026.03.18 | ₩9,668 | ₩9,668 | ₩9,255 | ₩9,362 | -3.17% | 160.5만 |
|---|
| 2026.03.17 | ₩9,602 | ₩9,868 | ₩9,402 | ₩9,802 | +2.08% | 161.8만 |
|---|
| 2026.03.16 | ₩9,308 | ₩9,748 | ₩9,162 | ₩9,695 | +4.15% | 141.6만 |
|---|
| 2026.03.13 | ₩9,335 | ₩9,455 | ₩9,095 | ₩9,095 | -2.57% | 106.8만 |
|---|
| 2026.03.12 | ₩9,268 | ₩9,354 | ₩8,908 | ₩8,948 | -3.45% | 100.6만 |
|---|
| 2026.03.11 | ₩9,308 | ₩9,522 | ₩9,135 | ₩9,388 | +0.86% | 88.9만 |
|---|
| 2026.03.10 | ₩9,162 | ₩9,442 | ₩9,082 | ₩9,242 | +0.87% | 122.8만 |
|---|
| 2026.03.09 | ₩8,081 | ₩9,135 | ₩8,081 | ₩9,028 | +11.72% | 195.3만 |
|---|
| 2026.03.06 | ₩8,401 | ₩8,936 | ₩8,155 | ₩8,161 | -2.86% | 54.7만 |
|---|
| 2026.03.05 | ₩8,801 | ₩8,888 | ₩8,408 | ₩8,788 | -0.15% | 108.1만 |
|---|
| 2026.03.04 | ₩8,801 | ₩9,103 | ₩8,788 | ₩8,922 | +1.36% | 91.5만 |
|---|
| 2026.03.03 | ₩8,001 | ₩8,401 | ₩7,895 | ₩8,241 | +3.00% | 52.8만 |
|---|
| 2026.03.02 | ₩7,575 | ₩8,328 | ₩7,481 | ₩8,268 | +9.15% | 88.1만 |
|---|
| 2026.02.27 | ₩8,135 | ₩8,268 | ₩7,548 | ₩7,655 | -5.90% | 85.1만 |
|---|
| 2026.02.26 | ₩8,695 | ₩8,695 | ₩8,208 | ₩8,268 | -4.91% | 54.1만 |
|---|
| 2026.02.25 | ₩8,388 | ₩8,808 | ₩8,281 | ₩8,721 | +3.97% | 130.3만 |
|---|
| 2026.02.24 | ₩7,948 | ₩8,175 | ₩7,941 | ₩8,055 | +1.34% | 52만 |
|---|
| 2026.02.23 | ₩8,281 | ₩8,477 | ₩7,881 | ₩8,028 | -3.06% | 68.7만 |
|---|
| 2026.02.20 | ₩8,348 | ₩8,588 | ₩8,201 | ₩8,201 | -1.76% | 70.2만 |
|---|
| 2026.02.19 | ₩8,428 | ₩8,428 | ₩8,081 | ₩8,361 | -0.79% | 67.2만 |
|---|
| 2026.02.18 | ₩8,655 | ₩8,708 | ₩8,255 | ₩8,415 | -2.77% | 65.3만 |
|---|
| 2026.02.17 | ₩8,548 | ₩8,855 | ₩8,015 | ₩8,561 | +0.16% | 92.1만 |
|---|
| 2026.02.13 | ₩7,868 | ₩8,681 | ₩7,868 | ₩8,535 | +8.47% | 91.7만 |
|---|
| 2026.02.12 | ₩8,148 | ₩8,228 | ₩7,668 | ₩7,735 | -5.07% | 107.8만 |
|---|
| 2026.02.11 | ₩8,308 | ₩8,401 | ₩7,888 | ₩8,068 | -2.89% | 90.6만 |
|---|
| 2026.02.10 | ₩8,535 | ₩8,641 | ₩8,161 | ₩8,388 | -1.72% | 86.6만 |
|---|
| 2026.02.09 | ₩8,508 | ₩8,801 | ₩8,415 | ₩8,575 | +0.78% | 78.5만 |
|---|
| 2026.02.06 | ₩8,295 | ₩8,908 | ₩8,215 | ₩8,681 | +4.66% | 151.4만 |
|---|
| 2026.02.05 | ₩8,628 | ₩8,990 | ₩7,841 | ₩7,895 | -8.50% | 144.9만 |
|---|
| 2026.02.04 | ₩9,375 | ₩9,455 | ₩8,828 | ₩9,015 | -3.84% | 105.9만 |
|---|
| 2026.02.03 | ₩9,895 | ₩10,015 | ₩9,002 | ₩9,415 | -4.85% | 118만 |
|---|
| 2026.02.02 | ₩9,855 | ₩10,255 | ₩9,704 | ₩10,055 | +2.03% | 153.5만 |
|---|
| 2026.01.30 | ₩9,975 | ₩10,468 | ₩9,882 | ₩10,135 | +1.60% | 103만 |
|---|
| 2026.01.29 | ₩11,215 | ₩11,215 | ₩10,135 | ₩10,135 | -9.63% | 105.9만 |
|---|
| 2026.01.28 | ₩11,455 | ₩11,469 | ₩10,962 | ₩11,109 | -3.03% | 70.5만 |
|---|
| 2026.01.27 | ₩11,015 | ₩11,522 | ₩11,015 | ₩11,335 | +2.91% | 97.6만 |
|---|
| 2026.01.26 | ₩11,109 | ₩11,202 | ₩10,789 | ₩10,869 | -2.16% | 84.8만 |
|---|
| 2026.01.23 | ₩10,802 | ₩11,815 | ₩10,695 | ₩11,255 | +4.20% | 185.3만 |
|---|
| 2026.01.22 | ₩11,269 | ₩11,322 | ₩10,708 | ₩10,842 | -3.79% | 98만 |
|---|
| 2026.01.21 | ₩11,335 | ₩11,389 | ₩10,772 | ₩11,189 | -1.29% | 143.7만 |
|---|
| 2026.01.20 | ₩12,002 | ₩12,189 | ₩11,022 | ₩11,202 | -6.67% | 228.3만 |
|---|
| 2026.01.16 | ₩12,589 | ₩12,655 | ₩12,202 | ₩12,375 | -1.69% | 91.8만 |
|---|
| 2026.01.15 | ₩13,002 | ₩13,202 | ₩12,509 | ₩12,589 | -3.18% | 90.1만 |
|---|
| 2026.01.14 | ₩13,042 | ₩13,242 | ₩12,749 | ₩12,976 | -0.51% | 140.9만 |
|---|
| 2026.01.13 | ₩12,509 | ₩13,109 | ₩12,202 | ₩12,936 | +3.41% | 161.6만 |
|---|
| 2026.01.12 | ₩12,269 | ₩12,549 | ₩11,949 | ₩12,282 | +0.11% | 94.9만 |
|---|
| 2026.01.09 | ₩12,642 | ₩12,735 | ₩12,215 | ₩12,269 | -2.95% | 88.3만 |
|---|
| 2026.01.08 | ₩12,375 | ₩12,949 | ₩12,082 | ₩12,642 | +2.16% | 141.5만 |
|---|
| 2026.01.07 | ₩12,749 | ₩12,769 | ₩12,082 | ₩12,602 | -1.15% | 142.6만 |
|---|
| 2026.01.06 | ₩12,949 | ₩13,056 | ₩12,429 | ₩12,842 | -0.82% | 144.9만 |
|---|
| 2026.01.05 | ₩12,869 | ₩13,342 | ₩12,669 | ₩13,202 | +2.59% | 169.8만 |
|---|
| 2026.01.02 | ₩11,802 | ₩12,695 | ₩11,549 | ₩12,402 | +5.08% | 95.7만 |
|---|
| 2025.12.31 | ₩12,015 | ₩12,189 | ₩11,602 | ₩11,682 | -2.77% | 121.4만 |
|---|
| 2025.12.30 | ₩11,975 | ₩12,331 | ₩11,869 | ₩12,069 | +0.78% | 77.3만 |
|---|
| 2025.12.29 | ₩12,295 | ₩12,535 | ₩11,949 | ₩12,202 | -0.76% | 132.2만 |
|---|
| 2025.12.26 | ₩12,669 | ₩12,669 | ₩12,069 | ₩12,535 | -1.05% | 100.6만 |
|---|
| 2025.12.24 | ₩12,816 | ₩12,856 | ₩12,215 | ₩12,709 | -0.83% | 149.2만 |
|---|
| 2025.12.23 | ₩14,002 | ₩14,109 | ₩12,509 | ₩12,816 | -8.48% | 281.6만 |
|---|
| 2025.12.22 | ₩15,256 | ₩15,323 | ₩13,776 | ₩13,976 | -8.39% | 198.6만 |
|---|
| 2025.12.19 | ₩14,376 | ₩15,256 | ₩13,896 | ₩15,256 | +6.12% | 173.2만 |
|---|
| 2025.12.18 | ₩14,282 | ₩14,556 | ₩13,362 | ₩14,176 | -0.75% | 140.9만 |
|---|
| 2025.12.17 | ₩14,536 | ₩15,149 | ₩13,949 | ₩13,949 | -4.04% | 160.7만 |
|---|
| 2025.12.16 | ₩14,469 | ₩14,680 | ₩14,069 | ₩14,069 | -2.76% | 179.9만 |
|---|
| 2025.12.15 | ₩15,336 | ₩15,392 | ₩14,109 | ₩14,829 | -3.30% | 153.6만 |
|---|
| 2025.12.12 | ₩16,336 | ₩16,469 | ₩15,069 | ₩15,336 | -6.12% | 202.7만 |
|---|
| 2025.12.11 | ₩15,869 | ₩16,269 | ₩15,189 | ₩15,989 | +0.76% | 238.9만 |
|---|
| 2025.12.10 | ₩16,403 | ₩16,683 | ₩15,389 | ₩15,949 | -2.76% | 604.1만 |
|---|
| 2025.12.09 | ₩14,322 | ₩15,923 | ₩13,842 | ₩15,229 | +6.33% | 1077.6만 |
|---|
| 2025.12.08 | ₩21,310 | ₩21,977 | ₩18,363 | ₩19,030 | -10.70% | 271.5만 |
|---|
| 2025.12.05 | ₩20,523 | ₩20,857 | ₩17,696 | ₩19,243 | -6.24% | 73.7만 |
|---|
| 2025.12.04 | ₩17,336 | ₩23,591 | ₩17,203 | ₩19,337 | +11.54% | 192.1만 |
|---|
| 2025.12.03 | ₩17,496 | ₩18,843 | ₩15,336 | ₩15,789 | -9.76% | 65.9만 |
|---|
| 2025.12.02 | ₩17,283 | ₩18,556 | ₩16,576 | ₩16,656 | -3.63% | 72.3만 |
|---|
| 2025.12.01 | ₩18,536 | ₩18,937 | ₩14,282 | ₩14,949 | -19.35% | 40.5만 |
|---|
| 2025.11.28 | ₩18,897 | ₩19,523 | ₩18,697 | ₩19,297 | +2.12% | 8.8만 |
|---|
| 2025.11.26 | ₩18,963 | ₩19,950 | ₩18,843 | ₩18,870 | -0.49% | 28만 |
|---|
| 2025.11.25 | ₩18,817 | ₩20,137 | ₩18,350 | ₩18,870 | +0.28% | 37.2만 |
|---|
| 2025.11.24 | ₩17,736 | ₩19,517 | ₩17,683 | ₩18,737 | +5.64% | 35.6만 |
|---|
| 2025.11.21 | ₩17,056 | ₩18,470 | ₩16,670 | ₩17,896 | +4.93% | 22.1만 |
|---|
| 2025.11.20 | ₩17,843 | ₩19,070 | ₩17,083 | ₩17,550 | -1.64% | 20.4만 |
|---|
| 2025.11.19 | ₩18,363 | ₩19,790 | ₩17,536 | ₩17,803 | -3.05% | 20.3만 |
|---|
| 2025.11.18 | ₩17,083 | ₩19,697 | ₩17,083 | ₩19,190 | +12.33% | 29.9만 |
|---|
| 2025.11.17 | ₩19,910 | ₩21,004 | ₩17,350 | ₩18,350 | -7.84% | 37.8만 |
|---|
| 2025.11.14 | ₩20,270 | ₩21,337 | ₩19,070 | ₩19,843 | -2.11% | 38.4만 |
|---|
| 2025.11.13 | ₩22,337 | ₩22,337 | ₩20,604 | ₩21,804 | -2.39% | 25.1만 |
|---|
| 2025.11.12 | ₩21,337 | ₩21,990 | ₩21,129 | ₩21,604 | +1.25% | 16.5만 |
|---|
| 2025.11.11 | ₩21,550 | ₩22,651 | ₩20,003 | ₩21,030 | -2.41% | 16만 |
|---|
| 2025.11.10 | ₩21,577 | ₩22,137 | ₩20,804 | ₩21,377 | -0.93% | 14.6만 |
|---|
| 2025.11.07 | ₩21,177 | ₩21,537 | ₩20,137 | ₩20,257 | -4.35% | 34.5만 |
|---|
| 2025.11.06 | ₩23,204 | ₩23,717 | ₩21,778 | ₩22,657 | -2.36% | 23.4만 |
|---|
| 2025.11.05 | ₩20,817 | ₩23,924 | ₩20,817 | ₩23,351 | +12.17% | 29.8만 |
|---|
| 2025.11.04 | ₩21,364 | ₩23,191 | ₩20,377 | ₩21,004 | -1.69% | 36.6만 |
|---|
| 2025.11.03 | ₩24,004 | ₩24,437 | ₩21,337 | ₩22,724 | -5.33% | 34.1만 |
|---|
| 2025.10.31 | ₩24,671 | ₩25,912 | ₩24,324 | ₩24,417 | -1.03% | 16.7만 |
|---|
| 2025.10.30 | ₩25,084 | ₩25,818 | ₩24,698 | ₩24,751 | -1.33% | 18.4만 |
|---|
| 2025.10.29 | ₩27,431 | ₩27,431 | ₩25,071 | ₩25,631 | -6.56% | 25.3만 |
|---|
| 2025.10.28 | ₩27,325 | ₩27,738 | ₩26,725 | ₩27,431 | +0.39% | 12.8만 |
|---|
| 2025.10.27 | ₩27,805 | ₩27,805 | ₩26,538 | ₩26,885 | -3.31% | 13.6만 |
|---|
| 2025.10.24 | ₩25,524 | ₩27,871 | ₩25,338 | ₩26,111 | +2.30% | 21.3만 |
|---|
| 2025.10.23 | ₩24,337 | ₩26,151 | ₩24,151 | ₩25,858 | +6.25% | 16만 |
|---|
| 2025.10.22 | ₩26,765 | ₩26,765 | ₩24,524 | ₩24,524 | -8.37% | 21.1만 |
|---|
| 2025.10.21 | ₩26,084 | ₩26,831 | ₩25,818 | ₩26,151 | +0.26% | 10.9만 |
|---|
| 2025.10.20 | ₩27,871 | ₩27,871 | ₩26,298 | ₩26,671 | -4.31% | 15.7만 |
|---|
| 2025.10.17 | ₩26,138 | ₩27,338 | ₩25,951 | ₩26,591 | +1.73% | 19.5만 |
|---|
| 2025.10.16 | ₩28,512 | ₩28,672 | ₩27,071 | ₩27,138 | -4.82% | 17.1만 |
|---|
| 2025.10.15 | ₩28,165 | ₩29,325 | ₩27,405 | ₩28,045 | -0.43% | 19.8만 |
|---|
| 2025.10.14 | ₩26,151 | ₩29,312 | ₩26,004 | ₩28,245 | +8.01% | 24.8만 |
|---|
| 2025.10.13 | ₩28,938 | ₩28,938 | ₩27,525 | ₩27,578 | -4.70% | 25.6만 |
|---|
| 2025.10.10 | ₩29,232 | ₩31,885 | ₩28,565 | ₩28,845 | -1.32% | 25.1만 |
|---|