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 | ₩1,175 | ₩1,209 | ₩1,108 | ₩1,163 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,221 | ₩1,221 | ₩1,172 | ₩1,191 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,265 | ₩1,265 | ₩1,152 | ₩1,228 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,228 | ₩1,255 | ₩1,163 | ₩1,217 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,173 | ₩1,255 | ₩1,135 | ₩1,220 | +3.98% | 12만 |
| 2026.10.01 | ₩1,121 | ₩1,159 | ₩1,088 | ₩1,132 | +0.95% | 5.4만 |
| 2026.09.30 | ₩1,096 | ₩1,175 | ₩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 | ₩1,789 | ₩1,789 | ₩1,216 | ₩1,275 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,016 | ₩2,016 | ₩1,602 | ₩1,775 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,483 | ₩2,483 | ₩1,535 | ₩2,016 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,416 | ₩3,470 | ₩2,256 | ₩3,123 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,363 | ₩2,517 | ₩2,363 | ₩2,416 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,416 | ₩2,469 | ₩2,345 | ₩2,363 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,523 | ₩2,323 | ₩2,389 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,323 | ₩2,389 | ₩2,242 | ₩2,363 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,416 | ₩2,416 | ₩2,230 | ₩2,296 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,429 | ₩2,456 | ₩2,323 | ₩2,396 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,643 | ₩2,643 | ₩2,403 | ₩2,469 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,683 | ₩2,750 | ₩2,579 | ₩2,656 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,892 | ₩2,656 | ₩2,730 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,083 | ₩2,803 | ₩2,843 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,217 | ₩3,244 | ₩3,003 | ₩3,057 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,057 | ₩3,336 | ₩3,043 | ₩3,270 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,110 | ₩3,203 | ₩3,030 | ₩3,043 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,484 | ₩3,484 | ₩3,070 | ₩3,123 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,245 | ₩5,072 | ₩3,350 | ₩3,484 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,472 | ₩4,472 | ₩4,111 | ₩4,271 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,124 | ₩4,245 | ₩4,096 | ₩4,178 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,418 | ₩4,439 | ₩4,004 | ₩4,058 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,165 | ₩4,819 | ₩4,071 | ₩4,525 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,952 | ₩4,952 | ₩4,004 | ₩4,018 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,112 | ₩5,462 | ₩4,872 | ₩4,917 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,139 | ₩5,539 | ₩4,939 | ₩5,013 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,433 | ₩5,433 | ₩5,072 | ₩5,244 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,539 | ₩5,566 | ₩5,206 | ₩5,312 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,619 | ₩5,706 | ₩5,433 | ₩5,433 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,793 | ₩5,793 | ₩5,462 | ₩5,499 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,326 | ₩5,806 | ₩5,326 | ₩5,773 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,780 | ₩5,780 | ₩4,979 | ₩5,486 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,833 | ₩6,093 | ₩5,753 | ₩5,753 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,655 | ₩6,060 | ₩5,606 | ₩5,873 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,726 | ₩6,007 | ₩5,646 | ₩5,806 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,726 | ₩6,049 | ₩5,473 | ₩5,726 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,726 | ₩5,780 | ₩5,726 | ₩5,766 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,873 | ₩5,993 | ₩5,393 | ₩5,820 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,700 | ₩5,926 | ₩5,586 | ₩5,886 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,419 | ₩5,633 | ₩5,393 | ₩5,606 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,406 | ₩5,406 | ₩5,206 | ₩5,339 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,059 | ₩5,166 | ₩4,819 | ₩5,166 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,166 | ₩5,286 | ₩4,965 | ₩4,965 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,433 | ₩5,206 | ₩5,246 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,486 | ₩5,526 | ₩5,219 | ₩5,526 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,207 | ₩6,207 | ₩5,566 | ₩5,700 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,493 | ₩6,247 | ₩5,493 | ₩6,207 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,740 | ₩5,860 | ₩5,553 | ₩5,693 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,539 | ₩6,020 | ₩5,539 | ₩6,020 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,659 | ₩5,766 | ₩5,619 | ₩5,766 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,519 | ₩6,140 | ₩5,519 | ₩5,780 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,526 | ₩6,007 | ₩5,406 | ₩5,726 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,805 | ₩5,913 | ₩5,593 | ₩5,793 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,473 | ₩5,593 | ₩5,406 | ₩5,593 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,646 | ₩5,646 | ₩5,406 | ₩5,473 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,860 | ₩5,860 | ₩5,639 | ₩5,646 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,499 | ₩6,140 | ₩5,499 | ₩5,766 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,741 | ₩5,813 | ₩5,539 | ₩5,633 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,726 | ₩5,913 | ₩5,646 | ₩5,820 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,366 | ₩5,713 | ₩5,339 | ₩5,713 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,753 | ₩5,886 | ₩5,219 | ₩5,352 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,419 | ₩6,007 | ₩5,419 | ₩5,753 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,139 | ₩5,633 | ₩5,139 | ₩5,406 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,192 | ₩5,219 | ₩4,992 | ₩5,206 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,220 | ₩6,363 | ₩5,146 | ₩5,246 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,407 | ₩6,621 | ₩6,320 | ₩6,474 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,207 | ₩6,527 | ₩6,207 | ₩6,380 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,873 | ₩6,354 | ₩5,873 | ₩6,140 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,127 | ₩6,140 | ₩5,673 | ₩5,993 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,288 | ₩7,381 | ₩6,167 | ₩6,200 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,622 | ₩7,782 | ₩7,341 | ₩7,341 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,062 | ₩8,196 | ₩7,368 | ₩7,662 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,796 | ₩8,806 | ₩8,142 | ₩8,196 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,569 | ₩9,771 | ₩8,436 | ₩8,736 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,276 | ₩8,810 | ₩7,235 | ₩8,436 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,970 | ₩9,023 | ₩8,035 | ₩8,916 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,479 | ₩11,746 | ₩9,504 | ₩9,744 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,280 | ₩14,282 | ₩12,093 | ₩13,775 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,122 | ₩14,149 | ₩12,360 | ₩12,360 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,081 | ₩14,149 | ₩13,081 | ₩13,855 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,867 | ₩13,348 | ₩12,680 | ₩13,134 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,483 | ₩15,483 | ₩12,814 | ₩12,814 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,149 | ₩15,884 | ₩14,149 | ₩15,483 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,950 | ₩15,270 | ₩14,175 | ₩14,576 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,617 | ₩16,017 | ₩15,083 | ₩15,110 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,804 | ₩15,857 | ₩15,083 | ₩15,590 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,937 | ₩15,991 | ₩15,510 | ₩15,644 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,537 | ₩16,258 | ₩15,537 | ₩15,937 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,685 | ₩16,685 | ₩15,216 | ₩15,991 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,471 | ₩17,085 | ₩15,884 | ₩16,284 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,619 | ₩17,619 | ₩15,644 | ₩16,792 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,551 | ₩19,942 | ₩16,124 | ₩17,886 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,301 | ₩20,022 | ₩16,231 | ₩16,792 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,767 | ₩19,488 | ₩17,432 | ₩19,061 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,377 | ₩19,087 | ₩14,522 | ₩18,553 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,163 | ₩20,289 | ₩14,416 | ₩15,510 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,483 | ₩15,857 | ₩13,615 | ₩15,857 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,126 | ₩18,820 | ₩14,149 | ₩16,898 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,687 | ₩19,755 | ₩17,939 | ₩19,007 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,890 | ₩23,038 | ₩21,890 | ₩22,718 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,359 | ₩23,999 | ₩21,090 | ₩22,424 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,424 | ₩27,230 | ₩21,623 | ₩26,482 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,052 | ₩52,590 | ₩33,636 | ₩36,573 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,849 | ₩45,383 | ₩40,844 | ₩41,645 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,116 | ₩45,383 | ₩42,179 | ₩42,980 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,048 | ₩47,518 | ₩44,048 | ₩44,849 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,315 | ₩46,183 | ₩43,247 | ₩44,582 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,717 | ₩46,717 | ₩41,912 | ₩44,315 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,785 | ₩52,056 | ₩42,980 | ₩45,649 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,662 | ₩68,074 | ₩53,391 | ₩54,726 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,798 | ₩60,065 | ₩54,646 | ₩57,129 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,459 | ₩59,264 | ₩50,321 | ₩58,997 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,925 | ₩55,794 | ₩51,256 | ₩52,857 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,523 | ₩55,527 | ₩47,785 | ₩54,993 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,527 | ₩57,129 | ₩50,882 | ₩50,989 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,527 | ₩55,527 | ₩53,658 | ₩54,726 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,260 | ₩55,260 | ₩46,717 | ₩54,993 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,061 | ₩57,396 | ₩52,190 | ₩53,658 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,129 | ₩57,129 | ₩53,391 | ₩54,192 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,662 | ₩60,065 | ₩54,726 | ₩57,129 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,391 | ₩58,196 | ₩44,315 | ₩57,662 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,802 | ₩63,802 | ₩56,755 | ₩57,396 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,196 | ₩61,400 | ₩56,328 | ₩60,466 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,730 | ₩60,065 | ₩54,192 | ₩58,997 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,400 | ₩64,069 | ₩57,662 | ₩58,997 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,336 | ₩64,336 | ₩52,056 | ₩63,002 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,417 | ₩77,417 | ₩64,336 | ₩64,336 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,358 | ₩86,494 | ₩77,951 | ₩78,485 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,566 | ₩91,566 | ₩87,829 | ₩87,829 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,769 | ₩94,769 | ₩90,231 | ₩91,566 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,235 | ₩98,507 | ₩92,634 | ₩93,702 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,774 | ₩98,774 | ₩90,231 | ₩95,303 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,706 | ₩100,909 | ₩93,702 | ₩96,371 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,036 | ₩98,774 | ₩95,036 | ₩97,439 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,375 | ₩101,176 | ₩95,036 | ₩97,439 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,715 | ₩105,715 | ₩96,291 | ₩99,041 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,710 | ₩106,782 | ₩100,803 | ₩103,712 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,172 | ₩100,349 | ₩96,371 | ₩98,800 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,632 | ₩104,914 | ₩98,774 | ₩101,577 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,068 | ₩112,068 | ₩102,778 | ₩104,914 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,918 | ₩109,585 | ₩104,113 | ₩109,185 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,113 | ₩109,719 | ₩101,176 | ₩108,117 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,515 | ₩108,785 | ₩100,909 | ₩105,715 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,181 | ₩109,719 | ₩105,181 | ₩106,515 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,388 | ₩123,601 | ₩96,371 | ₩105,982 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,664 | ₩120,664 | ₩114,791 | ₩116,126 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,541 | ₩132,944 | ₩117,728 | ₩121,999 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,401 | ₩133,211 | ₩124,401 | ₩131,876 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,673 | ₩134,279 | ₩123,334 | ₩128,673 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,139 | ₩129,474 | ₩120,664 | ₩128,940 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,161 | ₩154,301 | ₩128,139 | ₩128,139 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,848 | ₩169,250 | ₩148,961 | ₩151,898 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,966 | ₩167,915 | ₩152,165 | ₩166,047 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,301 | ₩157,771 | ₩150,029 | ₩150,563 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,055 | ₩183,025 | ₩149,495 | ₩154,301 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,966 | ₩179,394 | ₩144,156 | ₩171,653 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,029 | ₩156,970 | ₩144,156 | ₩151,898 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,233 | ₩153,233 | ₩142,635 | ₩150,029 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,423 | ₩152,165 | ₩144,156 | ₩147,627 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,097 | ₩151,097 | ₩138,283 | ₩143,088 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,631 | ₩159,373 | ₩141,487 | ₩155,101 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,449 | ₩168,449 | ₩148,961 | ₩151,364 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,318 | ₩170,318 | ₩162,576 | ₩167,114 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,480 | ₩198,028 | ₩169,784 | ₩172,987 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,425 | ₩207,425 | ₩190,073 | ₩192,208 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,751 | ₩205,823 | ₩194,344 | ₩205,156 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,913 | ₩226,913 | ₩191,407 | ₩205,289 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,930 | ₩245,813 | ₩223,442 | ₩230,383 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,724 | ₩298,724 | ₩240,260 | ₩245,466 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,838 | ₩303,502 | ₩276,299 | ₩301,927 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,345 | ₩318,345 | ₩266,689 | ₩280,304 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,356 | ₩352,382 | ₩320,347 | ₩332,360 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,354 | ₩332,360 | ₩316,743 | ₩323,951 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,165 | ₩342,371 | ₩322,349 | ₩325,152 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,375 | ₩349,178 | ₩329,557 | ₩339,168 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,369 | ₩354,384 | ₩334,362 | ₩346,375 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,360 | ₩343,572 | ₩324,352 | ₩343,572 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,769 | ₩345,975 | ₩325,152 | ₩326,754 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,795 | ₩364,795 | ₩332,360 | ₩347,977 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,202 | ₩380,412 | ₩350,780 | ₩363,194 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩347,977 | ₩378,811 | ₩347,977 | ₩371,202 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,412 | ₩380,412 | ₩342,771 | ₩351,181 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,421 | ₩396,430 | ₩357,588 | ₩370,401 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,386 | ₩388,421 | ₩347,176 | ₩386,419 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,349 | ₩359,590 | ₩309,135 | ₩352,382 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,326 | ₩308,334 | ₩299,124 | ₩308,334 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,360 | ₩340,369 | ₩300,726 | ₩304,730 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,380 | ₩350,380 | ₩321,148 | ₩331,960 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,782 | ₩352,782 | ₩334,362 | ₩350,380 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,577 | ₩349,579 | ₩337,165 | ₩347,176 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,395 | ₩372,003 | ₩344,774 | ₩349,579 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,404 | ₩388,421 | ₩366,397 | ₩370,802 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,417 | ₩384,417 | ₩361,992 | ₩383,215 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,618 | ₩400,434 | ₩371,603 | ₩373,605 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,451 | ₩416,451 | ₩390,423 | ₩392,425 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,817 | ₩432,469 | ₩384,817 | ₩420,456 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,456 | ₩428,464 | ₩384,417 | ₩384,417 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,495 | ₩460,499 | ₩414,850 | ₩420,456 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,499 | ₩464,503 | ₩448,486 | ₩456,495 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,482 | ₩467,707 | ₩444,482 | ₩454,493 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,477 | ₩460,499 | ₩424,860 | ₩436,473 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,477 | ₩460,499 | ₩428,464 | ₩448,486 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,456 | ₩437,674 | ₩412,447 | ₩424,460 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,434 | ₩428,464 | ₩396,430 | ₩420,456 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,451 | ₩436,473 | ₩392,425 | ₩408,443 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,443 | ₩428,464 | ₩404,438 | ₩422,458 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,460 | ₩428,464 | ₩396,430 | ₩408,443 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,456 | ₩456,495 | ₩418,454 | ₩424,460 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,386 | ₩418,454 | ₩345,975 | ₩416,451 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,373 | ₩355,185 | ₩333,562 | ₩345,975 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,360 | ₩358,789 | ₩324,352 | ₩333,562 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,559 | ₩332,360 | ₩312,339 | ₩332,360 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,391 | ₩367,999 | ₩312,339 | ₩320,748 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,408 | ₩380,012 | ₩349,178 | ₩354,384 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,369 | ₩372,404 | ₩334,763 | ₩366,798 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,408 | ₩386,819 | ₩343,172 | ₩351,581 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,434 | ₩416,451 | ₩376,408 | ₩380,412 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,477 | ₩452,490 | ₩424,460 | ₩424,460 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,525 | ₩494,536 | ₩432,469 | ₩440,477 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,560 | ₩516,560 | ₩488,529 | ₩488,529 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,543 | ₩538,584 | ₩492,534 | ₩516,560 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,534 | ₩504,547 | ₩476,516 | ₩496,538 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,547 | ₩523,768 | ₩492,534 | ₩496,538 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,543 | ₩548,595 | ₩496,538 | ₩508,551 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,625 | ₩596,647 | ₩508,551 | ₩516,560 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,647 | ₩636,690 | ₩574,623 | ₩620,673 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,629 | ₩612,664 | ₩572,621 | ₩604,655 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,629 | ₩616,668 | ₩572,621 | ₩580,629 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,751 | ₩720,781 | ₩624,677 | ₩644,699 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,668 | ₩620,673 | ₩588,638 | ₩604,655 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,703 | ₩648,703 | ₩600,651 | ₩608,660 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,668 | ₩644,699 | ₩600,651 | ₩636,690 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,634 | ₩624,677 | ₩584,634 | ₩612,664 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,642 | ₩600,651 | ₩572,621 | ₩592,642 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,673 | ₩620,673 | ₩598,649 | ₩604,655 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,647 | ₩620,272 | ₩596,647 | ₩616,668 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,629 | ₩604,655 | ₩576,625 | ₩592,642 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,681 | ₩632,686 | ₩592,642 | ₩592,642 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,686 | ₩632,686 | ₩616,668 | ₩620,673 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,664 | ₩639,894 | ₩608,660 | ₩624,677 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,655 | ₩640,694 | ₩600,651 | ₩640,694 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,681 | ₩634,287 | ₩584,634 | ₩608,660 | -3.18% | 2.5천 |
|---|