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 | ₩1,266 | ₩1,266 | ₩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 | ₩1,055 |
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 | ₩1,071 | -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 | ₩3,471 | ₩2,256 | ₩3,124 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,363 | ₩2,518 | ₩2,363 | ₩2,416 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,416 | ₩2,470 | ₩2,345 | ₩2,363 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,523 | ₩2,323 | ₩2,390 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,323 | ₩2,390 | ₩2,243 | ₩2,363 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,416 | ₩2,416 | ₩2,231 | ₩2,296 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,430 | ₩2,456 | ₩2,323 | ₩2,396 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,643 | ₩2,643 | ₩2,403 | ₩2,470 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,683 | ₩2,750 | ₩2,579 | ₩2,657 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,857 | ₩2,893 | ₩2,657 | ₩2,730 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,084 | ₩2,803 | ₩2,843 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,217 | ₩3,244 | ₩3,004 | ₩3,057 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,057 | ₩3,336 | ₩3,044 | ₩3,271 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,110 | ₩3,204 | ₩3,030 | ₩3,044 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,484 | ₩3,484 | ₩3,070 | ₩3,124 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,245 | ₩5,073 | ₩3,351 | ₩3,484 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,472 | ₩4,472 | ₩4,112 | ₩4,272 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,125 | ₩4,245 | ₩4,097 | ₩4,178 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,419 | ₩4,440 | ₩4,005 | ₩4,058 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,165 | ₩4,819 | ₩4,072 | ₩4,525 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,953 | ₩4,953 | ₩4,005 | ₩4,018 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,113 | ₩5,463 | ₩4,872 | ₩4,918 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,139 | ₩5,540 | ₩4,939 | ₩5,014 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,433 | ₩5,433 | ₩5,073 | ₩5,245 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,540 | ₩5,567 | ₩5,206 | ₩5,313 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,620 | ₩5,707 | ₩5,433 | ₩5,433 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,794 | ₩5,794 | ₩5,463 | ₩5,500 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,326 | ₩5,807 | ₩5,326 | ₩5,774 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,780 | ₩5,780 | ₩4,979 | ₩5,487 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,834 | ₩6,094 | ₩5,754 | ₩5,754 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,656 | ₩6,061 | ₩5,607 | ₩5,874 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,727 | ₩6,007 | ₩5,647 | ₩5,807 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,727 | ₩6,050 | ₩5,473 | ₩5,727 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,727 | ₩5,780 | ₩5,727 | ₩5,767 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,874 | ₩5,994 | ₩5,393 | ₩5,820 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,700 | ₩5,927 | ₩5,587 | ₩5,887 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,420 | ₩5,633 | ₩5,393 | ₩5,607 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,406 | ₩5,406 | ₩5,206 | ₩5,340 | -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 | ₩4,966 | ₩4,966 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,433 | ₩5,206 | ₩5,246 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,487 | ₩5,527 | ₩5,220 | ₩5,527 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,207 | ₩6,207 | ₩5,567 | ₩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 | ₩5,540 | ₩6,021 | ₩5,540 | ₩6,021 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,660 | ₩5,767 | ₩5,620 | ₩5,767 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,520 | ₩6,141 | ₩5,520 | ₩5,780 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,527 | ₩6,007 | ₩5,406 | ₩5,727 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,806 | ₩5,914 | ₩5,593 | ₩5,794 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,473 | ₩5,593 | ₩5,406 | ₩5,593 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,647 | ₩5,647 | ₩5,406 | ₩5,473 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,860 | ₩5,860 | ₩5,640 | ₩5,647 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,500 | ₩6,141 | ₩5,500 | ₩5,767 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,742 | ₩5,814 | ₩5,540 | ₩5,633 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,727 | ₩5,914 | ₩5,647 | ₩5,820 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,366 | ₩5,714 | ₩5,340 | ₩5,714 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,754 | ₩5,887 | ₩5,220 | ₩5,353 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,420 | ₩6,007 | ₩5,420 | ₩5,754 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,139 | ₩5,633 | ₩5,139 | ₩5,406 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,193 | ₩5,220 | ₩4,993 | ₩5,206 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,221 | ₩6,364 | ₩5,146 | ₩5,246 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,408 | ₩6,621 | ₩6,321 | ₩6,474 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,207 | ₩6,528 | ₩6,207 | ₩6,381 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,874 | ₩6,354 | ₩5,874 | ₩6,141 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,127 | ₩6,141 | ₩5,673 | ₩5,994 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,289 | ₩7,382 | ₩6,167 | ₩6,201 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,622 | ₩7,783 | ₩7,342 | ₩7,342 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,063 | ₩8,196 | ₩7,369 | ₩7,662 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,797 | ₩8,807 | ₩8,143 | ₩8,196 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,570 | ₩9,772 | ₩8,437 | ₩8,737 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,277 | ₩8,811 | ₩7,235 | ₩8,437 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,971 | ₩9,024 | ₩8,036 | ₩8,917 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,480 | ₩11,747 | ₩9,505 | ₩9,745 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,281 | ₩14,284 | ₩12,094 | ₩13,776 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,124 | ₩14,150 | ₩12,361 | ₩12,361 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,082 | ₩14,150 | ₩13,082 | ₩13,857 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,869 | ₩13,349 | ₩12,682 | ₩13,136 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,485 | ₩15,485 | ₩12,815 | ₩12,815 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,150 | ₩15,886 | ₩14,150 | ₩15,485 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,951 | ₩15,272 | ₩14,177 | ₩14,577 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,619 | ₩16,019 | ₩15,085 | ₩15,111 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,806 | ₩15,859 | ₩15,085 | ₩15,592 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,939 | ₩15,992 | ₩15,512 | ₩15,645 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,539 | ₩16,259 | ₩15,539 | ₩15,939 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,687 | ₩16,687 | ₩15,218 | ₩15,992 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,473 | ₩17,087 | ₩15,886 | ₩16,286 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,621 | ₩17,621 | ₩15,645 | ₩16,793 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,553 | ₩19,944 | ₩16,126 | ₩17,888 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,303 | ₩20,024 | ₩16,233 | ₩16,793 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,769 | ₩19,490 | ₩17,434 | ₩19,063 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,378 | ₩19,089 | ₩14,524 | ₩18,556 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,165 | ₩20,291 | ₩14,417 | ₩15,512 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,485 | ₩15,859 | ₩13,616 | ₩15,859 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,128 | ₩18,823 | ₩14,150 | ₩16,900 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,689 | ₩19,757 | ₩17,941 | ₩19,009 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,893 | ₩23,041 | ₩21,893 | ₩22,721 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,361 | ₩24,002 | ₩21,092 | ₩22,427 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,427 | ₩27,233 | ₩21,626 | ₩26,485 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,057 | ₩52,596 | ₩33,640 | ₩36,577 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,854 | ₩45,388 | ₩40,849 | ₩41,650 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,121 | ₩45,388 | ₩42,184 | ₩42,985 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,053 | ₩47,524 | ₩44,053 | ₩44,854 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,320 | ₩46,189 | ₩43,252 | ₩44,587 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,723 | ₩46,723 | ₩41,917 | ₩44,320 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,790 | ₩52,062 | ₩42,985 | ₩45,655 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,669 | ₩68,081 | ₩53,397 | ₩54,732 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,805 | ₩60,072 | ₩54,652 | ₩57,135 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,465 | ₩59,271 | ₩50,327 | ₩59,004 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,931 | ₩55,800 | ₩51,261 | ₩52,863 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,528 | ₩55,533 | ₩47,790 | ₩54,999 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,533 | ₩57,135 | ₩50,888 | ₩50,994 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,533 | ₩55,533 | ₩53,664 | ₩54,732 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,266 | ₩55,266 | ₩46,723 | ₩54,999 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,067 | ₩57,402 | ₩52,196 | ₩53,664 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,135 | ₩57,135 | ₩53,397 | ₩54,198 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,669 | ₩60,072 | ₩54,732 | ₩57,135 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,397 | ₩58,203 | ₩44,320 | ₩57,669 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,810 | ₩63,810 | ₩56,761 | ₩57,402 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,203 | ₩61,407 | ₩56,334 | ₩60,472 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,737 | ₩60,072 | ₩54,198 | ₩59,004 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,407 | ₩64,077 | ₩57,669 | ₩59,004 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,344 | ₩64,344 | ₩52,062 | ₩63,009 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,426 | ₩77,426 | ₩64,344 | ₩64,344 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,368 | ₩86,503 | ₩77,960 | ₩78,494 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,576 | ₩91,576 | ₩87,838 | ₩87,838 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,780 | ₩94,780 | ₩90,241 | ₩91,576 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,246 | ₩98,518 | ₩92,644 | ₩93,712 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,785 | ₩98,785 | ₩90,241 | ₩95,314 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,717 | ₩100,921 | ₩93,712 | ₩96,382 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,047 | ₩98,785 | ₩95,047 | ₩97,450 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,387 | ₩101,188 | ₩95,047 | ₩97,450 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,726 | ₩105,726 | ₩96,302 | ₩99,052 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,722 | ₩106,794 | ₩100,814 | ₩103,724 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,183 | ₩100,360 | ₩96,382 | ₩98,812 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,644 | ₩104,925 | ₩98,785 | ₩101,588 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,081 | ₩112,081 | ₩102,790 | ₩104,925 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,930 | ₩109,598 | ₩104,125 | ₩109,197 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,125 | ₩109,731 | ₩101,188 | ₩108,129 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,527 | ₩108,797 | ₩100,921 | ₩105,726 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,192 | ₩109,731 | ₩105,192 | ₩106,527 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,401 | ₩123,615 | ₩96,382 | ₩105,993 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,678 | ₩120,678 | ₩114,804 | ₩116,139 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,556 | ₩132,959 | ₩117,741 | ₩122,013 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,415 | ₩133,226 | ₩124,415 | ₩131,891 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,687 | ₩134,294 | ₩123,348 | ₩128,687 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,153 | ₩129,488 | ₩120,678 | ₩128,954 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,177 | ₩154,318 | ₩128,153 | ₩128,153 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,866 | ₩169,269 | ₩148,978 | ₩151,915 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,983 | ₩167,934 | ₩152,182 | ₩166,065 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,318 | ₩157,789 | ₩150,046 | ₩150,580 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,075 | ₩183,046 | ₩149,512 | ₩154,318 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,983 | ₩179,415 | ₩144,172 | ₩171,672 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,046 | ₩156,988 | ₩144,172 | ₩151,915 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,250 | ₩153,250 | ₩142,651 | ₩150,046 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,439 | ₩152,182 | ₩144,172 | ₩147,643 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,114 | ₩151,114 | ₩138,299 | ₩143,104 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,648 | ₩159,391 | ₩141,503 | ₩155,119 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,468 | ₩168,468 | ₩148,978 | ₩151,381 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,337 | ₩170,337 | ₩162,594 | ₩167,133 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,502 | ₩198,050 | ₩169,803 | ₩173,007 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,448 | ₩207,448 | ₩190,094 | ₩192,230 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,773 | ₩205,846 | ₩194,366 | ₩205,179 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,938 | ₩226,938 | ₩191,429 | ₩205,312 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,957 | ₩245,841 | ₩223,467 | ₩230,409 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,757 | ₩298,757 | ₩240,287 | ₩245,494 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,869 | ₩303,536 | ₩276,331 | ₩301,961 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,381 | ₩318,381 | ₩266,719 | ₩280,335 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,393 | ₩352,422 | ₩320,383 | ₩332,398 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,390 | ₩332,398 | ₩316,779 | ₩323,988 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,203 | ₩342,410 | ₩322,386 | ₩325,189 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,414 | ₩349,218 | ₩329,594 | ₩339,206 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,407 | ₩354,424 | ₩334,400 | ₩346,414 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,398 | ₩343,611 | ₩324,388 | ₩343,611 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,808 | ₩346,014 | ₩325,189 | ₩326,791 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,836 | ₩364,836 | ₩332,398 | ₩348,016 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,244 | ₩380,455 | ₩350,820 | ₩363,234 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩348,016 | ₩378,853 | ₩348,016 | ₩371,244 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,455 | ₩380,455 | ₩342,810 | ₩351,220 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,465 | ₩396,474 | ₩357,628 | ₩370,443 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,426 | ₩388,465 | ₩347,215 | ₩386,462 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,386 | ₩359,630 | ₩309,170 | ₩352,422 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,359 | ₩308,369 | ₩299,158 | ₩308,369 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,398 | ₩340,407 | ₩300,760 | ₩304,765 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,419 | ₩350,419 | ₩321,184 | ₩331,997 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,822 | ₩352,822 | ₩334,400 | ₩350,419 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,616 | ₩349,618 | ₩337,203 | ₩347,215 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,436 | ₩372,045 | ₩344,812 | ₩349,618 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,445 | ₩388,465 | ₩366,438 | ₩370,844 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,460 | ₩384,460 | ₩362,033 | ₩383,258 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,661 | ₩400,479 | ₩371,645 | ₩373,647 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,498 | ₩416,498 | ₩390,467 | ₩392,469 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,860 | ₩432,517 | ₩384,860 | ₩420,503 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,503 | ₩428,513 | ₩384,460 | ₩384,460 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,546 | ₩460,551 | ₩414,896 | ₩420,503 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,551 | ₩464,556 | ₩448,536 | ₩456,546 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,532 | ₩467,759 | ₩444,532 | ₩454,544 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,527 | ₩460,551 | ₩424,908 | ₩436,522 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,527 | ₩460,551 | ₩428,513 | ₩448,536 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,503 | ₩437,724 | ₩412,493 | ₩424,508 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,479 | ₩428,513 | ₩396,474 | ₩420,503 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,498 | ₩436,522 | ₩392,469 | ₩408,489 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,489 | ₩428,513 | ₩404,484 | ₩422,505 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,508 | ₩428,513 | ₩396,474 | ₩408,489 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,503 | ₩456,546 | ₩418,501 | ₩424,508 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,426 | ₩418,501 | ₩346,014 | ₩416,498 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,412 | ₩355,225 | ₩333,599 | ₩346,014 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,398 | ₩358,829 | ₩324,388 | ₩333,599 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,597 | ₩332,398 | ₩312,374 | ₩332,398 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,431 | ₩368,040 | ₩312,374 | ₩320,784 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,450 | ₩380,055 | ₩349,218 | ₩354,424 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,407 | ₩372,445 | ₩334,800 | ₩366,839 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,450 | ₩386,863 | ₩343,211 | ₩351,621 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,479 | ₩416,498 | ₩376,450 | ₩380,455 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,527 | ₩452,541 | ₩424,508 | ₩424,508 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,580 | ₩494,592 | ₩432,517 | ₩440,527 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,618 | ₩516,618 | ₩488,584 | ₩488,584 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,599 | ₩538,644 | ₩492,589 | ₩516,618 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,589 | ₩504,604 | ₩476,570 | ₩496,594 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,604 | ₩523,827 | ₩492,589 | ₩496,594 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,599 | ₩548,656 | ₩496,594 | ₩508,608 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,690 | ₩596,714 | ₩508,608 | ₩516,618 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,714 | ₩636,762 | ₩574,687 | ₩620,742 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,695 | ₩612,733 | ₩572,685 | ₩604,723 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,695 | ₩616,738 | ₩572,685 | ₩580,695 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,829 | ₩720,862 | ₩624,747 | ₩644,771 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,738 | ₩620,742 | ₩588,704 | ₩604,723 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,776 | ₩648,776 | ₩600,719 | ₩608,728 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,738 | ₩644,771 | ₩600,719 | ₩636,762 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,699 | ₩624,747 | ₩584,699 | ₩612,733 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,709 | ₩600,719 | ₩572,685 | ₩592,709 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,742 | ₩620,742 | ₩598,716 | ₩604,723 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,714 | ₩620,342 | ₩596,714 | ₩616,738 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,695 | ₩604,723 | ₩576,690 | ₩592,709 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,752 | ₩632,757 | ₩592,709 | ₩592,709 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,757 | ₩632,757 | ₩616,738 | ₩620,742 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,733 | ₩639,965 | ₩608,728 | ₩624,747 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,723 | ₩640,766 | ₩600,719 | ₩640,766 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,752 | ₩634,359 | ₩584,699 | ₩608,728 | -3.18% | 2.5천 |
|---|