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 | ₩1,374 | ₩1,428 | ₩1,047 | ₩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 | ₩3,469 | ₩2,255 | ₩3,122 | +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 | ₩2,455 | ₩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 | ₩2,655 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,892 | ₩2,655 | ₩2,729 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,029 | ₩3,082 | ₩2,802 | ₩2,842 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,216 | ₩3,243 | ₩3,002 | ₩3,056 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,056 | ₩3,335 | ₩3,042 | ₩3,269 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,109 | ₩3,203 | ₩3,029 | ₩3,042 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,483 | ₩3,483 | ₩3,069 | ₩3,122 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,243 | ₩5,071 | ₩3,349 | ₩3,483 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,470 | ₩4,470 | ₩4,110 | ₩4,270 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,123 | ₩4,243 | ₩4,095 | ₩4,177 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,417 | ₩4,438 | ₩4,003 | ₩4,057 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,163 | ₩4,817 | ₩4,070 | ₩4,524 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,951 | ₩4,951 | ₩4,003 | ₩4,016 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,111 | ₩5,460 | ₩4,870 | ₩4,916 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,137 | ₩5,538 | ₩4,937 | ₩5,012 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,431 | ₩5,431 | ₩5,071 | ₩5,243 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,538 | ₩5,564 | ₩5,204 | ₩5,311 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,618 | ₩5,704 | ₩5,431 | ₩5,431 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,791 | ₩5,791 | ₩5,460 | ₩5,498 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,324 | ₩5,805 | ₩5,324 | ₩5,771 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,778 | ₩5,778 | ₩4,977 | ₩5,484 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,831 | ₩6,091 | ₩5,751 | ₩5,751 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,654 | ₩6,058 | ₩5,604 | ₩5,871 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,724 | ₩6,005 | ₩5,644 | ₩5,805 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,724 | ₩6,047 | ₩5,471 | ₩5,724 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,724 | ₩5,778 | ₩5,724 | ₩5,765 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,871 | ₩5,991 | ₩5,391 | ₩5,818 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,698 | ₩5,925 | ₩5,584 | ₩5,885 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,418 | ₩5,631 | ₩5,391 | ₩5,604 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,404 | ₩5,404 | ₩5,204 | ₩5,338 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,057 | ₩5,164 | ₩4,817 | ₩5,164 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,164 | ₩5,284 | ₩4,964 | ₩4,964 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,431 | ₩5,431 | ₩5,204 | ₩5,244 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,484 | ₩5,524 | ₩5,217 | ₩5,524 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,205 | ₩6,205 | ₩5,564 | ₩5,698 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,491 | ₩6,245 | ₩5,491 | ₩6,205 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,738 | ₩5,858 | ₩5,551 | ₩5,691 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,538 | ₩6,018 | ₩5,538 | ₩6,018 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,658 | ₩5,765 | ₩5,618 | ₩5,765 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,518 | ₩6,138 | ₩5,518 | ₩5,778 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,524 | ₩6,005 | ₩5,404 | ₩5,724 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,803 | ₩5,911 | ₩5,591 | ₩5,791 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,471 | ₩5,591 | ₩5,404 | ₩5,591 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,644 | ₩5,644 | ₩5,404 | ₩5,471 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,858 | ₩5,858 | ₩5,638 | ₩5,644 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,498 | ₩6,138 | ₩5,498 | ₩5,765 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,739 | ₩5,811 | ₩5,538 | ₩5,631 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,724 | ₩5,911 | ₩5,644 | ₩5,818 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,364 | ₩5,711 | ₩5,338 | ₩5,711 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,751 | ₩5,885 | ₩5,217 | ₩5,351 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,418 | ₩6,005 | ₩5,418 | ₩5,751 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,137 | ₩5,631 | ₩5,137 | ₩5,404 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,191 | ₩5,217 | ₩4,991 | ₩5,204 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,218 | ₩6,361 | ₩5,144 | ₩5,244 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,405 | ₩6,619 | ₩6,318 | ₩6,472 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,205 | ₩6,525 | ₩6,205 | ₩6,378 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,871 | ₩6,352 | ₩5,871 | ₩6,138 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,125 | ₩6,138 | ₩5,671 | ₩5,991 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,286 | ₩7,379 | ₩6,165 | ₩6,198 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,619 | ₩7,779 | ₩7,339 | ₩7,339 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,060 | ₩8,193 | ₩7,366 | ₩7,659 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,794 | ₩8,803 | ₩8,140 | ₩8,193 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,567 | ₩9,768 | ₩8,433 | ₩8,734 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,273 | ₩8,807 | ₩7,232 | ₩8,433 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,967 | ₩9,020 | ₩8,033 | ₩8,914 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,476 | ₩11,743 | ₩9,501 | ₩9,741 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,276 | ₩14,278 | ₩12,089 | ₩13,771 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,118 | ₩14,144 | ₩12,356 | ₩12,356 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,077 | ₩14,144 | ₩13,077 | ₩13,851 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,863 | ₩13,344 | ₩12,677 | ₩13,130 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,479 | ₩15,479 | ₩12,810 | ₩12,810 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,144 | ₩15,879 | ₩14,144 | ₩15,479 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,945 | ₩15,265 | ₩14,171 | ₩14,571 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,612 | ₩16,013 | ₩15,078 | ₩15,105 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,799 | ₩15,852 | ₩15,078 | ₩15,586 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,932 | ₩15,986 | ₩15,505 | ₩15,639 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,532 | ₩16,253 | ₩15,532 | ₩15,932 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,680 | ₩16,680 | ₩15,212 | ₩15,986 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,466 | ₩17,080 | ₩15,879 | ₩16,279 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,614 | ₩17,614 | ₩15,639 | ₩16,787 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,546 | ₩19,936 | ₩16,119 | ₩17,881 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,295 | ₩20,016 | ₩16,226 | ₩16,787 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,761 | ₩19,482 | ₩17,427 | ₩19,055 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,372 | ₩19,082 | ₩14,518 | ₩18,548 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,159 | ₩20,283 | ₩14,411 | ₩15,505 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,479 | ₩15,852 | ₩13,611 | ₩15,852 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,121 | ₩18,815 | ₩14,144 | ₩16,893 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,681 | ₩19,749 | ₩17,934 | ₩19,002 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,884 | ₩23,031 | ₩21,884 | ₩22,711 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,352 | ₩23,992 | ₩21,083 | ₩22,418 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,418 | ₩27,221 | ₩21,617 | ₩26,474 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,038 | ₩52,575 | ₩33,626 | ₩36,562 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,835 | ₩45,369 | ₩40,832 | ₩41,633 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,102 | ₩45,369 | ₩42,166 | ₩42,967 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,035 | ₩47,504 | ₩44,035 | ₩44,835 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,301 | ₩46,170 | ₩43,234 | ₩44,568 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,703 | ₩46,703 | ₩41,900 | ₩44,301 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,771 | ₩52,041 | ₩42,967 | ₩45,636 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,645 | ₩68,053 | ₩53,375 | ₩54,710 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,780 | ₩60,047 | ₩54,630 | ₩57,111 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,443 | ₩59,246 | ₩50,306 | ₩58,980 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,909 | ₩55,777 | ₩51,240 | ₩52,841 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,507 | ₩55,510 | ₩47,771 | ₩54,976 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,510 | ₩57,111 | ₩50,867 | ₩50,973 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,510 | ₩55,510 | ₩53,642 | ₩54,710 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,243 | ₩55,243 | ₩46,703 | ₩54,976 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,044 | ₩57,378 | ₩52,174 | ₩53,642 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,111 | ₩57,111 | ₩53,375 | ₩54,176 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,645 | ₩60,047 | ₩54,710 | ₩57,111 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,375 | ₩58,179 | ₩44,301 | ₩57,645 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,783 | ₩63,783 | ₩56,738 | ₩57,378 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,179 | ₩61,381 | ₩56,311 | ₩60,447 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,713 | ₩60,047 | ₩54,176 | ₩58,980 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,381 | ₩64,050 | ₩57,645 | ₩58,980 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,317 | ₩64,317 | ₩52,041 | ₩62,983 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,394 | ₩77,394 | ₩64,317 | ₩64,317 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,333 | ₩86,468 | ₩77,928 | ₩78,462 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,538 | ₩91,538 | ₩87,802 | ₩87,802 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,741 | ₩94,741 | ₩90,204 | ₩91,538 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,207 | ₩98,477 | ₩92,606 | ₩93,673 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,744 | ₩98,744 | ₩90,204 | ₩95,275 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,677 | ₩100,879 | ₩93,673 | ₩96,342 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,008 | ₩98,744 | ₩95,008 | ₩97,410 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,345 | ₩101,146 | ₩95,008 | ₩97,410 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,683 | ₩105,683 | ₩96,262 | ₩99,011 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,680 | ₩106,750 | ₩100,772 | ₩103,681 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,143 | ₩100,319 | ₩96,342 | ₩98,771 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,601 | ₩104,882 | ₩98,744 | ₩101,546 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,035 | ₩112,035 | ₩102,747 | ₩104,882 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,885 | ₩109,553 | ₩104,082 | ₩109,152 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,082 | ₩109,686 | ₩101,146 | ₩108,085 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,484 | ₩108,752 | ₩100,879 | ₩105,683 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,149 | ₩109,686 | ₩105,149 | ₩106,484 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,355 | ₩123,564 | ₩96,342 | ₩105,950 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,628 | ₩120,628 | ₩114,757 | ₩116,091 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,502 | ₩132,904 | ₩117,692 | ₩121,962 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,364 | ₩133,171 | ₩124,364 | ₩131,837 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,634 | ₩134,239 | ₩123,297 | ₩128,634 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,100 | ₩129,435 | ₩120,628 | ₩128,901 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,116 | ₩154,254 | ₩128,100 | ₩128,100 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,798 | ₩169,199 | ₩148,917 | ₩151,852 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,920 | ₩167,865 | ₩152,119 | ₩165,997 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,254 | ₩157,724 | ₩149,984 | ₩150,518 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,003 | ₩182,970 | ₩149,451 | ₩154,254 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,920 | ₩179,341 | ₩144,113 | ₩171,601 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩149,984 | ₩156,923 | ₩144,113 | ₩151,852 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,187 | ₩153,187 | ₩142,592 | ₩149,984 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,380 | ₩152,119 | ₩144,113 | ₩147,582 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,052 | ₩151,052 | ₩138,242 | ₩143,046 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,586 | ₩159,325 | ₩141,444 | ₩155,055 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,399 | ₩168,399 | ₩148,917 | ₩151,319 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,267 | ₩170,267 | ₩162,527 | ₩167,064 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,421 | ₩197,969 | ₩169,733 | ₩172,936 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,363 | ₩207,363 | ₩190,016 | ₩192,151 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,691 | ₩205,761 | ₩194,286 | ₩205,094 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,845 | ₩226,845 | ₩191,350 | ₩205,228 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,857 | ₩245,739 | ₩223,375 | ₩230,314 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,634 | ₩298,634 | ₩240,188 | ₩245,392 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,754 | ₩303,411 | ₩276,217 | ₩301,837 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,250 | ₩318,250 | ₩266,609 | ₩280,220 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,257 | ₩352,276 | ₩320,251 | ₩332,261 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,256 | ₩332,261 | ₩316,648 | ₩323,854 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,064 | ₩342,268 | ₩322,253 | ₩325,055 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,272 | ₩349,074 | ₩329,458 | ₩339,066 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,267 | ₩354,278 | ₩334,262 | ₩346,272 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,261 | ₩343,469 | ₩324,254 | ₩343,469 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,667 | ₩345,871 | ₩325,055 | ₩326,656 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,686 | ₩364,686 | ₩332,261 | ₩347,873 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,091 | ₩380,298 | ₩350,675 | ₩363,085 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩347,873 | ₩378,697 | ₩347,873 | ₩371,091 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,298 | ₩380,298 | ₩342,669 | ₩351,075 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,305 | ₩396,311 | ₩357,480 | ₩370,290 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,279 | ₩388,305 | ₩347,072 | ₩386,303 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,253 | ₩359,482 | ₩309,042 | ₩352,276 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,236 | ₩308,242 | ₩299,035 | ₩308,242 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,261 | ₩340,267 | ₩300,636 | ₩304,639 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,275 | ₩350,275 | ₩321,052 | ₩331,860 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,677 | ₩352,677 | ₩334,262 | ₩350,275 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,473 | ₩349,474 | ₩337,064 | ₩347,072 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,286 | ₩371,892 | ₩344,670 | ₩349,474 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,292 | ₩388,305 | ₩366,287 | ₩370,691 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,301 | ₩384,301 | ₩361,884 | ₩383,101 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,502 | ₩400,314 | ₩371,491 | ₩373,493 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,327 | ₩416,327 | ₩390,306 | ₩392,308 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,702 | ₩432,339 | ₩384,702 | ₩420,330 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,330 | ₩428,336 | ₩384,301 | ₩384,301 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,358 | ₩460,361 | ₩414,725 | ₩420,330 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,361 | ₩464,364 | ₩448,352 | ₩456,358 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,349 | ₩467,567 | ₩444,349 | ₩454,356 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,345 | ₩460,361 | ₩424,733 | ₩436,342 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,345 | ₩460,361 | ₩428,336 | ₩448,352 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,330 | ₩437,543 | ₩412,323 | ₩424,333 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,314 | ₩428,336 | ₩396,311 | ₩420,330 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,327 | ₩436,342 | ₩392,308 | ₩408,320 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,320 | ₩428,336 | ₩404,317 | ₩422,331 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,333 | ₩428,336 | ₩396,311 | ₩408,320 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,330 | ₩456,358 | ₩418,328 | ₩424,333 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,279 | ₩418,328 | ₩345,871 | ₩416,327 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,270 | ₩355,079 | ₩333,462 | ₩345,871 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,261 | ₩358,681 | ₩324,254 | ₩333,462 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,460 | ₩332,261 | ₩312,245 | ₩332,261 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,283 | ₩367,889 | ₩312,245 | ₩320,652 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,295 | ₩379,898 | ₩349,074 | ₩354,278 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,267 | ₩372,292 | ₩334,663 | ₩366,688 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,295 | ₩386,703 | ₩343,069 | ₩351,476 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,314 | ₩416,327 | ₩376,295 | ₩380,298 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,345 | ₩452,355 | ₩424,333 | ₩424,333 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,380 | ₩494,388 | ₩432,339 | ₩440,345 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,405 | ₩516,405 | ₩488,383 | ₩488,383 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,393 | ₩538,422 | ₩492,386 | ₩516,405 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,386 | ₩504,396 | ₩476,374 | ₩496,389 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,396 | ₩523,611 | ₩492,386 | ₩496,389 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,393 | ₩548,430 | ₩496,389 | ₩508,399 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,452 | ₩596,468 | ₩508,399 | ₩516,405 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,468 | ₩636,499 | ₩574,451 | ₩620,487 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,455 | ₩612,480 | ₩572,449 | ₩604,474 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,455 | ₩616,484 | ₩572,449 | ₩580,455 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,543 | ₩720,565 | ₩624,490 | ₩644,506 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,484 | ₩620,487 | ₩588,462 | ₩604,474 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,509 | ₩648,509 | ₩600,471 | ₩608,477 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,484 | ₩644,506 | ₩600,471 | ₩636,499 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,458 | ₩624,490 | ₩584,458 | ₩612,480 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,465 | ₩600,471 | ₩572,449 | ₩592,465 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,487 | ₩620,487 | ₩598,469 | ₩604,474 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,468 | ₩620,086 | ₩596,468 | ₩616,484 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,455 | ₩604,474 | ₩576,452 | ₩592,465 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,493 | ₩632,496 | ₩592,465 | ₩592,465 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,496 | ₩632,496 | ₩616,484 | ₩620,487 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,480 | ₩639,702 | ₩608,477 | ₩624,490 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,474 | ₩640,502 | ₩600,471 | ₩640,502 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,493 | ₩634,097 | ₩584,458 | ₩608,477 | -3.18% | 2.5천 |
|---|