시장 데이터를 불러오는 중
전체 종목
22nd Century Group, Inc - Common Stock 과거 주가
22nd Century Group, Inc - Common Stock · XXII · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
22nd Century Group, Inc - Common Stock · XXII · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,122 | ₩1,178 | ₩1,073 | ₩1,088 | -2.99% | 6.1만 |
| 2026.10.08 | ₩1,179 | ₩1,214 | ₩1,112 | ₩1,167 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,226 | ₩1,226 | ₩1,177 | ₩1,195 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,270 | ₩1,270 | ₩1,156 | ₩1,233 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,233 | ₩1,260 | ₩1,167 | ₩1,222 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,178 | ₩1,260 | ₩1,139 | ₩1,225 | +3.98% | 12만 |
| 2026.10.01 | ₩1,126 | ₩1,163 | ₩1,092 | ₩1,136 | +0.95% | 5.4만 |
| 2026.09.30 | ₩1,100 | ₩1,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| +2.31% |
| 10.5만 |
| 2026.09.29 | ₩1,380 | ₩1,434 | ₩1,052 | ₩1,075 | -22.14% | 25.1만 |
|---|
| 2026.09.28 | ₩1,796 | ₩1,796 | ₩1,221 | ₩1,280 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,023 | ₩2,023 | ₩1,608 | ₩1,782 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,492 | ₩2,492 | ₩1,541 | ₩2,023 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,425 | ₩3,484 | ₩2,265 | ₩3,136 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,372 | ₩2,527 | ₩2,372 | ₩2,425 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,425 | ₩2,479 | ₩2,354 | ₩2,372 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,533 | ₩2,332 | ₩2,399 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,332 | ₩2,399 | ₩2,251 | ₩2,372 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,425 | ₩2,425 | ₩2,239 | ₩2,305 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,439 | ₩2,466 | ₩2,332 | ₩2,405 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,653 | ₩2,653 | ₩2,412 | ₩2,479 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,693 | ₩2,760 | ₩2,589 | ₩2,667 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,868 | ₩2,904 | ₩2,667 | ₩2,740 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,042 | ₩3,095 | ₩2,814 | ₩2,854 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,229 | ₩3,256 | ₩3,015 | ₩3,069 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,069 | ₩3,349 | ₩3,055 | ₩3,283 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,122 | ₩3,216 | ₩3,042 | ₩3,055 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,497 | ₩3,497 | ₩3,082 | ₩3,136 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,261 | ₩5,092 | ₩3,363 | ₩3,497 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,489 | ₩4,489 | ₩4,127 | ₩4,288 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,141 | ₩4,261 | ₩4,113 | ₩4,194 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,435 | ₩4,457 | ₩4,020 | ₩4,074 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,181 | ₩4,837 | ₩4,087 | ₩4,543 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,971 | ₩4,971 | ₩4,020 | ₩4,033 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,132 | ₩5,483 | ₩4,891 | ₩4,937 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,159 | ₩5,561 | ₩4,958 | ₩5,033 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,454 | ₩5,454 | ₩5,092 | ₩5,265 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,561 | ₩5,588 | ₩5,226 | ₩5,333 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,641 | ₩5,729 | ₩5,454 | ₩5,454 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,816 | ₩5,816 | ₩5,483 | ₩5,521 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,347 | ₩5,829 | ₩5,347 | ₩5,796 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,802 | ₩5,802 | ₩4,998 | ₩5,507 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,856 | ₩6,117 | ₩5,775 | ₩5,775 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,678 | ₩6,084 | ₩5,628 | ₩5,896 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,749 | ₩6,030 | ₩5,668 | ₩5,829 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,749 | ₩6,073 | ₩5,494 | ₩5,749 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,749 | ₩5,802 | ₩5,749 | ₩5,789 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,896 | ₩6,017 | ₩5,414 | ₩5,842 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,722 | ₩5,950 | ₩5,608 | ₩5,909 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,440 | ₩5,655 | ₩5,414 | ₩5,628 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,427 | ₩5,427 | ₩5,226 | ₩5,360 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,079 | ₩5,186 | ₩4,837 | ₩5,186 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,186 | ₩5,306 | ₩4,985 | ₩4,985 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,454 | ₩5,454 | ₩5,226 | ₩5,266 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,507 | ₩5,548 | ₩5,239 | ₩5,548 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,231 | ₩6,231 | ₩5,588 | ₩5,722 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,514 | ₩6,271 | ₩5,514 | ₩6,231 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,762 | ₩5,883 | ₩5,574 | ₩5,715 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,561 | ₩6,043 | ₩5,561 | ₩6,043 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,682 | ₩5,789 | ₩5,641 | ₩5,789 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,541 | ₩6,164 | ₩5,541 | ₩5,802 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,548 | ₩6,030 | ₩5,427 | ₩5,749 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,828 | ₩5,936 | ₩5,615 | ₩5,816 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,494 | ₩5,615 | ₩5,427 | ₩5,615 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,668 | ₩5,668 | ₩5,427 | ₩5,494 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,883 | ₩5,883 | ₩5,662 | ₩5,668 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,521 | ₩6,164 | ₩5,521 | ₩5,789 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,763 | ₩5,836 | ₩5,561 | ₩5,655 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,749 | ₩5,936 | ₩5,668 | ₩5,842 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,387 | ₩5,735 | ₩5,360 | ₩5,735 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,775 | ₩5,909 | ₩5,239 | ₩5,373 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,440 | ₩6,030 | ₩5,440 | ₩5,775 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,159 | ₩5,655 | ₩5,159 | ₩5,427 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,213 | ₩5,239 | ₩5,012 | ₩5,226 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,244 | ₩6,388 | ₩5,166 | ₩5,266 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,432 | ₩6,646 | ₩6,345 | ₩6,499 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,231 | ₩6,553 | ₩6,231 | ₩6,405 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,896 | ₩6,378 | ₩5,896 | ₩6,164 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,151 | ₩6,164 | ₩5,695 | ₩6,017 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,317 | ₩7,410 | ₩6,191 | ₩6,224 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,652 | ₩7,812 | ₩7,370 | ₩7,370 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,094 | ₩8,228 | ₩7,397 | ₩7,692 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,831 | ₩8,840 | ₩8,174 | ₩8,228 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,603 | ₩9,809 | ₩8,469 | ₩8,770 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,308 | ₩8,844 | ₩7,263 | ₩8,469 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩9,005 | ₩9,059 | ₩8,067 | ₩8,951 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,524 | ₩11,792 | ₩9,541 | ₩9,782 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,328 | ₩14,338 | ₩12,141 | ₩13,829 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,177 | ₩14,204 | ₩12,409 | ₩12,409 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,132 | ₩14,204 | ₩13,132 | ₩13,909 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,918 | ₩13,400 | ₩12,730 | ₩13,186 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,544 | ₩15,544 | ₩12,864 | ₩12,864 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,204 | ₩15,946 | ₩14,204 | ₩15,544 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩15,008 | ₩15,330 | ₩14,231 | ₩14,633 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,678 | ₩16,080 | ₩15,142 | ₩15,169 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,866 | ₩15,919 | ₩15,142 | ₩15,651 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩16,000 | ₩16,053 | ₩15,571 | ₩15,705 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,598 | ₩16,321 | ₩15,598 | ₩16,000 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,750 | ₩16,750 | ₩15,276 | ₩16,053 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,536 | ₩17,152 | ₩15,946 | ₩16,348 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,688 | ₩17,688 | ₩15,705 | ₩16,857 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,616 | ₩20,020 | ₩16,187 | ₩17,956 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,377 | ₩20,100 | ₩16,295 | ₩16,857 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,841 | ₩19,564 | ₩17,501 | ₩19,135 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,437 | ₩19,162 | ₩14,579 | ₩18,626 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,223 | ₩20,368 | ₩14,472 | ₩15,571 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,544 | ₩15,919 | ₩13,668 | ₩15,919 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,197 | ₩18,894 | ₩14,204 | ₩16,965 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,760 | ₩19,832 | ₩18,010 | ₩19,082 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,976 | ₩23,129 | ₩21,976 | ₩22,807 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,450 | ₩24,094 | ₩21,172 | ₩22,512 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,512 | ₩27,336 | ₩21,708 | ₩26,586 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,241 | ₩52,797 | ₩33,769 | ₩36,717 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩45,025 | ₩45,561 | ₩41,005 | ₩41,809 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,293 | ₩45,561 | ₩42,345 | ₩43,149 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,221 | ₩47,705 | ₩44,221 | ₩45,025 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,489 | ₩46,365 | ₩43,417 | ₩44,757 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,901 | ₩46,901 | ₩42,077 | ₩44,489 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,973 | ₩52,261 | ₩43,149 | ₩45,829 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,889 | ₩68,341 | ₩53,601 | ₩54,941 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩60,033 | ₩60,301 | ₩54,860 | ₩57,353 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,673 | ₩59,497 | ₩50,519 | ₩59,229 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩54,137 | ₩56,013 | ₩51,457 | ₩53,065 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,725 | ₩55,745 | ₩47,973 | ₩55,209 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,745 | ₩57,353 | ₩51,082 | ₩51,189 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,745 | ₩55,745 | ₩53,869 | ₩54,941 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,477 | ₩55,477 | ₩46,901 | ₩55,209 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,281 | ₩57,621 | ₩52,395 | ₩53,869 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,353 | ₩57,353 | ₩53,601 | ₩54,405 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,889 | ₩60,301 | ₩54,941 | ₩57,353 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,601 | ₩58,425 | ₩44,489 | ₩57,889 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩64,053 | ₩64,053 | ₩56,978 | ₩57,621 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,425 | ₩61,641 | ₩56,549 | ₩60,703 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,961 | ₩60,301 | ₩54,405 | ₩59,229 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,641 | ₩64,321 | ₩57,889 | ₩59,229 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,589 | ₩64,589 | ₩52,261 | ₩63,249 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,721 | ₩77,721 | ₩64,589 | ₩64,589 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,689 | ₩86,833 | ₩78,257 | ₩78,793 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,925 | ₩91,925 | ₩88,173 | ₩88,173 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩95,141 | ₩95,141 | ₩90,585 | ₩91,925 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,605 | ₩98,893 | ₩92,997 | ₩94,069 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩99,161 | ₩99,161 | ₩90,585 | ₩95,677 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩98,089 | ₩101,306 | ₩94,069 | ₩96,749 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,409 | ₩99,161 | ₩95,409 | ₩97,821 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,769 | ₩101,574 | ₩95,409 | ₩97,821 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩106,130 | ₩106,130 | ₩96,669 | ₩99,429 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩102,110 | ₩107,202 | ₩101,198 | ₩104,120 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,553 | ₩100,743 | ₩96,749 | ₩99,188 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩104,039 | ₩105,326 | ₩99,161 | ₩101,976 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,508 | ₩112,508 | ₩103,182 | ₩105,326 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩109,346 | ₩110,016 | ₩104,522 | ₩109,614 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,522 | ₩110,150 | ₩101,574 | ₩108,542 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,934 | ₩109,212 | ₩101,306 | ₩106,130 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,594 | ₩110,150 | ₩105,594 | ₩106,934 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,830 | ₩124,086 | ₩96,749 | ₩106,398 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩121,138 | ₩121,138 | ₩115,242 | ₩116,582 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩131,054 | ₩133,466 | ₩118,190 | ₩122,478 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,890 | ₩133,734 | ₩124,890 | ₩132,394 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩129,178 | ₩134,806 | ₩123,818 | ₩129,178 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,642 | ₩129,982 | ₩121,138 | ₩129,446 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,742 | ₩154,906 | ₩128,642 | ₩128,642 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩167,503 | ₩169,915 | ₩149,546 | ₩152,494 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩153,566 | ₩168,575 | ₩152,762 | ₩166,698 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,906 | ₩158,390 | ₩150,618 | ₩151,154 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,739 | ₩183,744 | ₩150,082 | ₩154,906 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩153,566 | ₩180,099 | ₩144,722 | ₩172,327 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,618 | ₩157,586 | ₩144,722 | ₩152,494 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,834 | ₩153,834 | ₩143,195 | ₩150,618 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,990 | ₩152,762 | ₩144,722 | ₩148,206 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,690 | ₩151,690 | ₩138,826 | ₩143,650 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩152,226 | ₩159,998 | ₩142,042 | ₩155,710 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩169,111 | ₩169,111 | ₩149,546 | ₩151,958 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,987 | ₩170,987 | ₩163,214 | ₩167,770 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩197,251 | ₩198,805 | ₩170,451 | ₩173,667 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩208,239 | ₩208,239 | ₩190,819 | ₩192,963 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩201,539 | ₩206,631 | ₩195,107 | ₩205,961 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩227,803 | ₩227,803 | ₩192,159 | ₩206,095 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩243,884 | ₩246,778 | ₩224,319 | ₩231,287 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩299,896 | ₩299,896 | ₩241,204 | ₩246,430 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩281,940 | ₩304,694 | ₩277,384 | ₩303,113 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩319,595 | ₩319,595 | ₩267,736 | ₩281,404 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩329,645 | ₩353,765 | ₩321,605 | ₩333,665 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩327,635 | ₩333,665 | ₩317,987 | ₩325,223 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩338,489 | ₩343,715 | ₩323,615 | ₩326,429 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩347,735 | ₩350,549 | ₩330,851 | ₩340,499 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩341,705 | ₩355,775 | ₩335,675 | ₩347,735 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩333,665 | ₩344,921 | ₩325,625 | ₩344,921 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩342,107 | ₩347,333 | ₩326,429 | ₩328,037 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩366,227 | ₩366,227 | ₩333,665 | ₩349,343 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩372,660 | ₩381,906 | ₩352,157 | ₩364,619 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩349,343 | ₩380,298 | ₩349,343 | ₩372,660 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩381,906 | ₩381,906 | ₩344,117 | ₩352,559 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩389,946 | ₩397,986 | ₩358,991 | ₩371,856 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩357,785 | ₩389,946 | ₩348,539 | ₩387,936 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩323,615 | ₩361,001 | ₩310,349 | ₩353,765 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩301,505 | ₩309,545 | ₩300,298 | ₩309,545 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩333,665 | ₩341,705 | ₩301,907 | ₩305,927 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩351,755 | ₩351,755 | ₩322,409 | ₩333,263 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩354,167 | ₩354,167 | ₩335,675 | ₩351,755 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩348,941 | ₩350,951 | ₩338,489 | ₩348,539 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩365,825 | ₩373,464 | ₩346,127 | ₩350,951 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩373,866 | ₩389,946 | ₩367,835 | ₩372,258 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩385,926 | ₩385,926 | ₩363,413 | ₩384,720 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩387,132 | ₩402,006 | ₩373,062 | ₩375,072 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩418,086 | ₩418,086 | ₩391,956 | ₩393,966 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩386,328 | ₩434,166 | ₩386,328 | ₩422,106 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩422,106 | ₩430,146 | ₩385,926 | ₩385,926 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩458,287 | ₩462,307 | ₩416,478 | ₩422,106 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩462,307 | ₩466,327 | ₩450,247 | ₩458,287 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩446,227 | ₩469,543 | ₩446,227 | ₩456,277 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩442,207 | ₩462,307 | ₩426,528 | ₩438,187 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩442,207 | ₩462,307 | ₩430,146 | ₩450,247 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩422,106 | ₩439,393 | ₩414,066 | ₩426,126 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩402,006 | ₩430,146 | ₩397,986 | ₩422,106 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩418,086 | ₩438,187 | ₩393,966 | ₩410,046 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩410,046 | ₩430,146 | ₩406,026 | ₩424,116 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩426,126 | ₩430,146 | ₩397,986 | ₩410,046 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩422,106 | ₩458,287 | ₩420,096 | ₩426,126 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩357,785 | ₩420,096 | ₩347,333 | ₩418,086 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩345,725 | ₩356,579 | ₩334,871 | ₩347,333 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩333,665 | ₩360,197 | ₩325,625 | ₩334,871 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩332,861 | ₩333,665 | ₩313,565 | ₩333,665 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩361,805 | ₩369,444 | ₩313,565 | ₩322,007 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩377,886 | ₩381,504 | ₩350,549 | ₩355,775 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩341,705 | ₩373,866 | ₩336,077 | ₩368,237 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩377,886 | ₩388,338 | ₩344,519 | ₩352,961 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩402,006 | ₩418,086 | ₩377,886 | ₩381,906 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩442,207 | ₩454,267 | ₩426,126 | ₩426,126 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩486,427 | ₩496,477 | ₩434,166 | ₩442,207 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩518,588 | ₩518,588 | ₩490,447 | ₩490,447 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩502,508 | ₩540,698 | ₩494,467 | ₩518,588 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩494,467 | ₩506,528 | ₩478,387 | ₩498,487 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩506,528 | ₩525,824 | ₩494,467 | ₩498,487 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩502,508 | ₩550,748 | ₩498,487 | ₩510,548 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩578,889 | ₩598,989 | ₩510,548 | ₩518,588 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩598,989 | ₩639,190 | ₩576,879 | ₩623,109 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩582,909 | ₩615,069 | ₩574,869 | ₩607,029 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩582,909 | ₩619,089 | ₩574,869 | ₩582,909 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩695,470 | ₩723,611 | ₩627,129 | ₩647,230 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩619,089 | ₩623,109 | ₩590,949 | ₩607,029 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩651,250 | ₩651,250 | ₩603,009 | ₩611,049 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩619,089 | ₩647,230 | ₩603,009 | ₩639,190 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩586,929 | ₩627,129 | ₩586,929 | ₩615,069 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩594,969 | ₩603,009 | ₩574,869 | ₩594,969 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩623,109 | ₩623,109 | ₩600,999 | ₩607,029 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩598,989 | ₩622,707 | ₩598,989 | ₩619,089 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩582,909 | ₩607,029 | ₩578,889 | ₩594,969 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩631,149 | ₩635,169 | ₩594,969 | ₩594,969 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩635,169 | ₩635,169 | ₩619,089 | ₩623,109 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩615,069 | ₩642,406 | ₩611,049 | ₩627,129 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩607,029 | ₩643,210 | ₩603,009 | ₩643,210 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩631,149 | ₩636,778 | ₩586,929 | ₩611,049 | -3.18% | 2.5천 |
|---|