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 | ₩1,117 | ₩1,173 | ₩1,069 | ₩1,084 | -2.99% | 6.1만 |
| 2026.10.08 | ₩1,174 | ₩1,209 | ₩1,108 | ₩1,162 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,221 | ₩1,221 | ₩1,172 | ₩1,190 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,265 | ₩1,265 | ₩1,152 | ₩1,228 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,228 | ₩1,254 | ₩1,162 | ₩1,217 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,173 | ₩1,254 | ₩1,134 | ₩1,220 | +3.98% | 12만 |
| 2026.10.01 | ₩1,121 | ₩1,158 | ₩1,088 | ₩1,132 | +0.95% | 5.4만 |
| 2026.09.30 | ₩1,096 | ₩1,174 | ₩1,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,121 |
| +2.31% |
| 10.5만 |
| 2026.09.29 | ₩1,375 | ₩1,428 | ₩1,048 | ₩1,070 | -22.14% | 25.1만 |
|---|
| 2026.09.28 | ₩1,788 | ₩1,788 | ₩1,216 | ₩1,274 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,015 | ₩2,015 | ₩1,601 | ₩1,775 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,482 | ₩2,482 | ₩1,535 | ₩2,015 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,415 | ₩3,470 | ₩2,255 | ₩3,123 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,362 | ₩2,517 | ₩2,362 | ₩2,415 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,415 | ₩2,469 | ₩2,345 | ₩2,362 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,335 | ₩2,522 | ₩2,322 | ₩2,389 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,322 | ₩2,389 | ₩2,242 | ₩2,362 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,415 | ₩2,415 | ₩2,230 | ₩2,295 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,429 | ₩2,456 | ₩2,322 | ₩2,395 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,642 | ₩2,402 | ₩2,469 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,682 | ₩2,749 | ₩2,578 | ₩2,656 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,892 | ₩2,656 | ₩2,729 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,029 | ₩3,083 | ₩2,803 | ₩2,843 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,216 | ₩3,243 | ₩3,003 | ₩3,056 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,056 | ₩3,335 | ₩3,043 | ₩3,270 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,109 | ₩3,203 | ₩3,029 | ₩3,043 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,483 | ₩3,483 | ₩3,069 | ₩3,123 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,244 | ₩5,071 | ₩3,350 | ₩3,483 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,471 | ₩4,471 | ₩4,110 | ₩4,270 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,124 | ₩4,244 | ₩4,096 | ₩4,177 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,417 | ₩4,439 | ₩4,004 | ₩4,057 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,164 | ₩4,818 | ₩4,070 | ₩4,524 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,951 | ₩4,951 | ₩4,004 | ₩4,017 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,111 | ₩5,461 | ₩4,871 | ₩4,916 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,138 | ₩5,538 | ₩4,938 | ₩5,012 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,432 | ₩5,432 | ₩5,071 | ₩5,243 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,538 | ₩5,565 | ₩5,205 | ₩5,311 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,618 | ₩5,705 | ₩5,432 | ₩5,432 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,792 | ₩5,792 | ₩5,461 | ₩5,498 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,325 | ₩5,805 | ₩5,325 | ₩5,772 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,779 | ₩5,779 | ₩4,978 | ₩5,485 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,832 | ₩6,092 | ₩5,752 | ₩5,752 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,654 | ₩6,059 | ₩5,605 | ₩5,872 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,725 | ₩6,005 | ₩5,645 | ₩5,805 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,725 | ₩6,048 | ₩5,472 | ₩5,725 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,725 | ₩5,779 | ₩5,725 | ₩5,765 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,872 | ₩5,992 | ₩5,392 | ₩5,819 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,698 | ₩5,925 | ₩5,585 | ₩5,885 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,418 | ₩5,632 | ₩5,392 | ₩5,605 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,405 | ₩5,205 | ₩5,338 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,058 | ₩5,165 | ₩4,818 | ₩5,165 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,165 | ₩5,285 | ₩4,964 | ₩4,964 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,432 | ₩5,432 | ₩5,205 | ₩5,245 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,485 | ₩5,525 | ₩5,218 | ₩5,525 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,206 | ₩6,206 | ₩5,565 | ₩5,698 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,492 | ₩6,246 | ₩5,492 | ₩6,206 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,738 | ₩5,859 | ₩5,552 | ₩5,692 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,538 | ₩6,019 | ₩5,538 | ₩6,019 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,658 | ₩5,765 | ₩5,618 | ₩5,765 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,518 | ₩6,139 | ₩5,518 | ₩5,779 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,525 | ₩6,005 | ₩5,405 | ₩5,725 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,804 | ₩5,912 | ₩5,592 | ₩5,792 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,472 | ₩5,592 | ₩5,405 | ₩5,592 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,645 | ₩5,645 | ₩5,405 | ₩5,472 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,859 | ₩5,859 | ₩5,638 | ₩5,645 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,498 | ₩6,139 | ₩5,498 | ₩5,765 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,740 | ₩5,812 | ₩5,538 | ₩5,632 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,725 | ₩5,912 | ₩5,645 | ₩5,819 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,365 | ₩5,712 | ₩5,338 | ₩5,712 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,752 | ₩5,885 | ₩5,218 | ₩5,351 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,418 | ₩6,005 | ₩5,418 | ₩5,752 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,138 | ₩5,632 | ₩5,138 | ₩5,405 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,191 | ₩5,218 | ₩4,991 | ₩5,205 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,219 | ₩6,362 | ₩5,145 | ₩5,245 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,406 | ₩6,619 | ₩6,319 | ₩6,472 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,206 | ₩6,526 | ₩6,206 | ₩6,379 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,872 | ₩6,352 | ₩5,872 | ₩6,139 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,125 | ₩6,139 | ₩5,672 | ₩5,992 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,287 | ₩7,380 | ₩6,166 | ₩6,199 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,620 | ₩7,780 | ₩7,340 | ₩7,340 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,061 | ₩8,194 | ₩7,367 | ₩7,660 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,795 | ₩8,804 | ₩8,141 | ₩8,194 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,568 | ₩9,769 | ₩8,434 | ₩8,734 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,274 | ₩8,808 | ₩7,233 | ₩8,434 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,968 | ₩9,021 | ₩8,034 | ₩8,915 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,477 | ₩11,744 | ₩9,502 | ₩9,742 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,278 | ₩14,279 | ₩12,091 | ₩13,772 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,119 | ₩14,146 | ₩12,358 | ₩12,358 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,078 | ₩14,146 | ₩13,078 | ₩13,852 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,865 | ₩13,345 | ₩12,678 | ₩13,132 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,481 | ₩15,481 | ₩12,811 | ₩12,811 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,146 | ₩15,881 | ₩14,146 | ₩15,481 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,947 | ₩15,267 | ₩14,173 | ₩14,573 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,614 | ₩16,014 | ₩15,080 | ₩15,107 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,801 | ₩15,854 | ₩15,080 | ₩15,587 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,934 | ₩15,988 | ₩15,507 | ₩15,641 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,534 | ₩16,255 | ₩15,534 | ₩15,934 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,682 | ₩16,682 | ₩15,214 | ₩15,988 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,468 | ₩17,082 | ₩15,881 | ₩16,281 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,616 | ₩17,616 | ₩15,641 | ₩16,788 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,548 | ₩19,938 | ₩16,121 | ₩17,883 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,297 | ₩20,018 | ₩16,228 | ₩16,788 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,763 | ₩19,484 | ₩17,429 | ₩19,057 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,374 | ₩19,084 | ₩14,520 | ₩18,550 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,160 | ₩20,285 | ₩14,413 | ₩15,507 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,481 | ₩15,854 | ₩13,612 | ₩15,854 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,123 | ₩18,817 | ₩14,146 | ₩16,895 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,683 | ₩19,751 | ₩17,936 | ₩19,004 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,886 | ₩23,034 | ₩21,886 | ₩22,714 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,354 | ₩23,995 | ₩21,086 | ₩22,420 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,420 | ₩27,224 | ₩21,619 | ₩26,477 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,043 | ₩52,580 | ₩33,630 | ₩36,566 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,840 | ₩45,374 | ₩40,837 | ₩41,637 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,107 | ₩45,374 | ₩42,171 | ₩42,972 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,039 | ₩47,509 | ₩44,039 | ₩44,840 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,306 | ₩46,175 | ₩43,239 | ₩44,573 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,709 | ₩46,709 | ₩41,904 | ₩44,306 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,776 | ₩52,047 | ₩42,972 | ₩45,641 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,652 | ₩68,061 | ₩53,381 | ₩54,716 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,787 | ₩60,054 | ₩54,636 | ₩57,118 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,449 | ₩59,253 | ₩50,312 | ₩58,986 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,915 | ₩55,783 | ₩51,246 | ₩52,847 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,513 | ₩55,516 | ₩47,776 | ₩54,983 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,516 | ₩57,118 | ₩50,872 | ₩50,979 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,516 | ₩55,516 | ₩53,648 | ₩54,716 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,250 | ₩55,250 | ₩46,709 | ₩54,983 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,050 | ₩57,385 | ₩52,180 | ₩53,648 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,118 | ₩57,118 | ₩53,381 | ₩54,182 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,652 | ₩60,054 | ₩54,716 | ₩57,118 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,381 | ₩58,186 | ₩44,306 | ₩57,652 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,791 | ₩63,791 | ₩56,744 | ₩57,385 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,186 | ₩61,388 | ₩56,317 | ₩60,454 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,719 | ₩60,054 | ₩54,182 | ₩58,986 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,388 | ₩64,057 | ₩57,652 | ₩58,986 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,324 | ₩64,324 | ₩52,047 | ₩62,990 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,403 | ₩77,403 | ₩64,324 | ₩64,324 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,342 | ₩86,478 | ₩77,937 | ₩78,470 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,549 | ₩91,549 | ₩87,812 | ₩87,812 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,752 | ₩94,752 | ₩90,214 | ₩91,549 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,218 | ₩98,488 | ₩92,616 | ₩93,684 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,755 | ₩98,755 | ₩90,214 | ₩95,285 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,688 | ₩100,890 | ₩93,684 | ₩96,353 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,019 | ₩98,755 | ₩95,019 | ₩97,421 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,357 | ₩101,157 | ₩95,019 | ₩97,421 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,695 | ₩105,695 | ₩96,273 | ₩99,022 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,691 | ₩106,762 | ₩100,784 | ₩103,693 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,154 | ₩100,330 | ₩96,353 | ₩98,782 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,613 | ₩104,894 | ₩98,755 | ₩101,558 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,047 | ₩112,047 | ₩102,759 | ₩104,894 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,898 | ₩109,565 | ₩104,093 | ₩109,165 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,093 | ₩109,698 | ₩101,157 | ₩108,097 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,495 | ₩108,764 | ₩100,890 | ₩105,695 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,161 | ₩109,698 | ₩105,161 | ₩106,495 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,367 | ₩123,577 | ₩96,353 | ₩105,962 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,642 | ₩120,642 | ₩114,770 | ₩116,104 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,517 | ₩132,919 | ₩117,706 | ₩121,976 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,378 | ₩133,186 | ₩124,378 | ₩131,852 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,649 | ₩134,254 | ₩123,311 | ₩128,649 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,115 | ₩129,449 | ₩120,642 | ₩128,916 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,133 | ₩154,272 | ₩128,115 | ₩128,115 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,816 | ₩169,218 | ₩148,934 | ₩151,870 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,937 | ₩167,884 | ₩152,136 | ₩166,016 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,272 | ₩157,741 | ₩150,001 | ₩150,535 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,023 | ₩182,991 | ₩149,467 | ₩154,272 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,937 | ₩179,361 | ₩144,129 | ₩171,621 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,001 | ₩156,941 | ₩144,129 | ₩151,870 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,204 | ₩153,204 | ₩142,608 | ₩150,001 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,396 | ₩152,136 | ₩144,129 | ₩147,599 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,069 | ₩151,069 | ₩138,257 | ₩143,062 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,603 | ₩159,343 | ₩141,460 | ₩155,072 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,418 | ₩168,418 | ₩148,934 | ₩151,336 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,286 | ₩170,286 | ₩162,546 | ₩167,083 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,443 | ₩197,991 | ₩169,752 | ₩172,955 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,386 | ₩207,386 | ₩190,037 | ₩192,172 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,713 | ₩205,785 | ₩194,308 | ₩205,117 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,870 | ₩226,870 | ₩191,372 | ₩205,251 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,884 | ₩245,767 | ₩223,400 | ₩230,340 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,668 | ₩298,668 | ₩240,215 | ₩245,420 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,785 | ₩303,445 | ₩276,248 | ₩301,871 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,285 | ₩318,285 | ₩266,639 | ₩280,251 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,294 | ₩352,316 | ₩320,287 | ₩332,298 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,293 | ₩332,298 | ₩316,684 | ₩323,890 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,102 | ₩342,307 | ₩322,289 | ₩325,092 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,311 | ₩349,113 | ₩329,495 | ₩339,104 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,305 | ₩354,318 | ₩334,300 | ₩346,311 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,298 | ₩343,508 | ₩324,291 | ₩343,508 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,706 | ₩345,910 | ₩325,092 | ₩326,693 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,727 | ₩364,727 | ₩332,298 | ₩347,912 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,133 | ₩380,341 | ₩350,714 | ₩363,126 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩347,912 | ₩378,740 | ₩347,912 | ₩371,133 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,341 | ₩380,341 | ₩342,707 | ₩351,115 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,348 | ₩396,355 | ₩357,521 | ₩370,332 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,320 | ₩388,348 | ₩347,111 | ₩386,346 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,289 | ₩359,522 | ₩309,077 | ₩352,316 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,269 | ₩308,276 | ₩299,068 | ₩308,276 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,298 | ₩340,305 | ₩300,670 | ₩304,673 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,314 | ₩350,314 | ₩321,088 | ₩331,898 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,716 | ₩352,716 | ₩334,300 | ₩350,314 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,512 | ₩349,513 | ₩337,102 | ₩347,111 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,327 | ₩371,934 | ₩344,709 | ₩349,513 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,334 | ₩388,348 | ₩366,328 | ₩370,732 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,345 | ₩384,345 | ₩361,925 | ₩383,144 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,546 | ₩400,359 | ₩371,533 | ₩373,535 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,373 | ₩416,373 | ₩390,350 | ₩392,352 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,745 | ₩432,388 | ₩384,745 | ₩420,377 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,377 | ₩428,384 | ₩384,345 | ₩384,345 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,409 | ₩460,413 | ₩414,772 | ₩420,377 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,413 | ₩464,416 | ₩448,402 | ₩456,409 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,398 | ₩467,619 | ₩444,398 | ₩454,407 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,395 | ₩460,413 | ₩424,781 | ₩436,391 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,395 | ₩460,413 | ₩428,384 | ₩448,402 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,377 | ₩437,592 | ₩412,370 | ₩424,381 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,359 | ₩428,384 | ₩396,355 | ₩420,377 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,373 | ₩436,391 | ₩392,352 | ₩408,366 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,366 | ₩428,384 | ₩404,363 | ₩422,379 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,381 | ₩428,384 | ₩396,355 | ₩408,366 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,377 | ₩456,409 | ₩418,375 | ₩424,381 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,320 | ₩418,375 | ₩345,910 | ₩416,373 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,309 | ₩355,118 | ₩333,499 | ₩345,910 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,298 | ₩358,722 | ₩324,291 | ₩333,499 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,497 | ₩332,298 | ₩312,280 | ₩332,298 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,323 | ₩367,930 | ₩312,280 | ₩320,688 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,337 | ₩379,941 | ₩349,113 | ₩354,318 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,305 | ₩372,334 | ₩334,700 | ₩366,729 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,337 | ₩386,747 | ₩343,108 | ₩351,515 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,359 | ₩416,373 | ₩376,337 | ₩380,341 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,395 | ₩452,406 | ₩424,381 | ₩424,381 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,434 | ₩494,443 | ₩432,388 | ₩440,395 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,463 | ₩516,463 | ₩488,438 | ₩488,438 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,449 | ₩538,483 | ₩492,442 | ₩516,463 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,442 | ₩504,452 | ₩476,427 | ₩496,445 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,452 | ₩523,670 | ₩492,442 | ₩496,445 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,449 | ₩548,492 | ₩496,445 | ₩508,456 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,517 | ₩596,535 | ₩508,456 | ₩516,463 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,535 | ₩636,571 | ₩574,515 | ₩620,556 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,521 | ₩612,549 | ₩572,513 | ₩604,542 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,521 | ₩616,553 | ₩572,513 | ₩580,521 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,621 | ₩720,646 | ₩624,560 | ₩644,578 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,553 | ₩620,556 | ₩588,528 | ₩604,542 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,582 | ₩648,582 | ₩600,539 | ₩608,546 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,553 | ₩644,578 | ₩600,539 | ₩636,571 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,524 | ₩624,560 | ₩584,524 | ₩612,549 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,531 | ₩600,539 | ₩572,513 | ₩592,531 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,556 | ₩620,556 | ₩598,537 | ₩604,542 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,535 | ₩620,156 | ₩596,535 | ₩616,553 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,521 | ₩604,542 | ₩576,517 | ₩592,531 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,564 | ₩632,567 | ₩592,531 | ₩592,531 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,567 | ₩632,567 | ₩616,553 | ₩620,556 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,549 | ₩639,774 | ₩608,546 | ₩624,560 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,542 | ₩640,574 | ₩600,539 | ₩640,574 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,564 | ₩634,169 | ₩584,524 | ₩608,546 | -3.18% | 2.5천 |
|---|