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 | ₩1,174 | ₩1,069 | ₩1,084 | -2.99% | 6.1만 |
| 2026.10.08 | ₩1,175 | ₩1,210 | ₩1,108 | ₩1,163 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,222 | ₩1,222 | ₩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 | ₩1,218 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,174 | ₩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 | ₩1,429 | ₩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 | ₩1,776 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,483 | ₩2,483 | ₩1,535 | ₩2,016 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,417 | ₩3,471 | ₩2,256 | ₩3,124 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,363 | ₩2,518 | ₩2,363 | ₩2,417 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,417 | ₩2,470 | ₩2,346 | ₩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 | ₩2,417 | ₩2,417 | ₩2,231 | ₩2,296 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,430 | ₩2,457 | ₩2,323 | ₩2,397 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,644 | ₩2,644 | ₩2,403 | ₩2,470 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,684 | ₩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 | ₩3,031 | ₩3,084 | ₩2,804 | ₩2,844 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,218 | ₩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 | ₩3,111 | ₩3,204 | ₩3,031 | ₩3,044 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,485 | ₩3,485 | ₩3,071 | ₩3,124 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,246 | ₩5,073 | ₩3,351 | ₩3,485 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,473 | ₩4,473 | ₩4,112 | ₩4,272 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,125 | ₩4,246 | ₩4,097 | ₩4,179 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,419 | ₩4,441 | ₩4,005 | ₩4,059 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,166 | ₩4,820 | ₩4,072 | ₩4,526 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,953 | ₩4,953 | ₩4,005 | ₩4,019 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,113 | ₩5,463 | ₩4,873 | ₩4,919 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,140 | ₩5,541 | ₩4,940 | ₩5,015 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,434 | ₩5,434 | ₩5,073 | ₩5,246 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,541 | ₩5,567 | ₩5,207 | ₩5,314 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,621 | ₩5,708 | ₩5,434 | ₩5,434 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,794 | ₩5,794 | ₩5,463 | ₩5,501 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,327 | ₩5,808 | ₩5,327 | ₩5,774 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,781 | ₩5,781 | ₩4,980 | ₩5,487 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,834 | ₩6,095 | ₩5,754 | ₩5,754 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,657 | ₩6,061 | ₩5,607 | ₩5,874 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,728 | ₩6,008 | ₩5,648 | ₩5,808 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,728 | ₩6,051 | ₩5,474 | ₩5,728 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,728 | ₩5,781 | ₩5,728 | ₩5,768 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,874 | ₩5,995 | ₩5,394 | ₩5,821 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,701 | ₩5,928 | ₩5,587 | ₩5,888 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,421 | ₩5,634 | ₩5,394 | ₩5,607 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,407 | ₩5,407 | ₩5,207 | ₩5,340 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,060 | ₩5,167 | ₩4,820 | ₩5,167 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,167 | ₩5,287 | ₩4,967 | ₩4,967 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,434 | ₩5,434 | ₩5,207 | ₩5,247 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,487 | ₩5,527 | ₩5,220 | ₩5,527 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,208 | ₩6,208 | ₩5,567 | ₩5,701 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,494 | ₩6,248 | ₩5,494 | ₩6,208 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,741 | ₩5,861 | ₩5,554 | ₩5,694 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,541 | ₩6,021 | ₩5,541 | ₩6,021 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,661 | ₩5,768 | ₩5,621 | ₩5,768 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,521 | ₩6,142 | ₩5,521 | ₩5,781 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,527 | ₩6,008 | ₩5,407 | ₩5,728 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,806 | ₩5,915 | ₩5,594 | ₩5,794 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,474 | ₩5,594 | ₩5,407 | ₩5,594 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,648 | ₩5,648 | ₩5,407 | ₩5,474 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,861 | ₩5,861 | ₩5,641 | ₩5,648 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,501 | ₩6,142 | ₩5,501 | ₩5,768 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,742 | ₩5,814 | ₩5,541 | ₩5,634 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,728 | ₩5,915 | ₩5,648 | ₩5,821 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,367 | ₩5,714 | ₩5,340 | ₩5,714 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,754 | ₩5,888 | ₩5,220 | ₩5,354 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,421 | ₩6,008 | ₩5,421 | ₩5,754 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,140 | ₩5,634 | ₩5,140 | ₩5,407 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,194 | ₩5,220 | ₩4,993 | ₩5,207 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,222 | ₩6,364 | ₩5,147 | ₩5,247 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,409 | ₩6,622 | ₩6,322 | ₩6,475 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,208 | ₩6,529 | ₩6,208 | ₩6,382 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,874 | ₩6,355 | ₩5,874 | ₩6,142 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,128 | ₩6,142 | ₩5,674 | ₩5,995 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,290 | ₩7,383 | ₩6,168 | ₩6,202 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,623 | ₩7,784 | ₩7,343 | ₩7,343 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,064 | ₩8,198 | ₩7,370 | ₩7,664 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,798 | ₩8,808 | ₩8,144 | ₩8,198 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,571 | ₩9,773 | ₩8,438 | ₩8,738 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,278 | ₩8,812 | ₩7,236 | ₩8,438 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,972 | ₩9,025 | ₩8,037 | ₩8,919 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,482 | ₩11,749 | ₩9,506 | ₩9,746 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,283 | ₩14,286 | ₩12,096 | ₩13,778 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,125 | ₩14,152 | ₩12,363 | ₩12,363 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,084 | ₩14,152 | ₩13,084 | ₩13,858 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,870 | ₩13,351 | ₩12,684 | ₩13,137 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,487 | ₩15,487 | ₩12,817 | ₩12,817 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,152 | ₩15,888 | ₩14,152 | ₩15,487 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,953 | ₩15,274 | ₩14,179 | ₩14,579 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,621 | ₩16,021 | ₩15,087 | ₩15,113 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,808 | ₩15,861 | ₩15,087 | ₩15,594 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,941 | ₩15,995 | ₩15,514 | ₩15,647 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,541 | ₩16,262 | ₩15,541 | ₩15,941 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,689 | ₩16,689 | ₩15,220 | ₩15,995 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,475 | ₩17,089 | ₩15,888 | ₩16,288 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,623 | ₩17,623 | ₩15,647 | ₩16,796 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,555 | ₩19,947 | ₩16,128 | ₩17,890 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,306 | ₩20,027 | ₩16,235 | ₩16,796 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,772 | ₩19,493 | ₩17,437 | ₩19,065 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,380 | ₩19,092 | ₩14,526 | ₩18,558 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,167 | ₩20,294 | ₩14,419 | ₩15,514 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,487 | ₩15,861 | ₩13,618 | ₩15,861 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,131 | ₩18,825 | ₩14,152 | ₩16,902 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,692 | ₩19,760 | ₩17,944 | ₩19,012 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,896 | ₩23,044 | ₩21,896 | ₩22,724 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,364 | ₩24,005 | ₩21,095 | ₩22,430 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,430 | ₩27,236 | ₩21,629 | ₩26,489 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,064 | ₩52,603 | ₩33,645 | ₩36,582 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,860 | ₩45,394 | ₩40,854 | ₩41,655 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,127 | ₩45,394 | ₩42,189 | ₩42,991 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,059 | ₩47,530 | ₩44,059 | ₩44,860 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,326 | ₩46,195 | ₩43,258 | ₩44,593 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,729 | ₩46,729 | ₩41,922 | ₩44,326 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,797 | ₩52,069 | ₩42,991 | ₩45,661 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,677 | ₩68,091 | ₩53,404 | ₩54,740 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,813 | ₩60,080 | ₩54,659 | ₩57,143 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,472 | ₩59,279 | ₩50,334 | ₩59,012 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,938 | ₩55,808 | ₩51,268 | ₩52,870 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,535 | ₩55,541 | ₩47,797 | ₩55,007 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,541 | ₩57,143 | ₩50,894 | ₩51,001 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,541 | ₩55,541 | ₩53,671 | ₩54,740 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,274 | ₩55,274 | ₩46,729 | ₩55,007 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,075 | ₩57,410 | ₩52,203 | ₩53,671 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,143 | ₩57,143 | ₩53,404 | ₩54,205 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,677 | ₩60,080 | ₩54,740 | ₩57,143 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,404 | ₩58,211 | ₩44,326 | ₩57,677 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,818 | ₩63,818 | ₩56,769 | ₩57,410 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,211 | ₩61,415 | ₩56,342 | ₩60,480 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,745 | ₩60,080 | ₩54,205 | ₩59,012 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,415 | ₩64,085 | ₩57,677 | ₩59,012 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,352 | ₩64,352 | ₩52,069 | ₩63,017 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,436 | ₩77,436 | ₩64,352 | ₩64,352 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,379 | ₩86,515 | ₩77,970 | ₩78,504 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,589 | ₩91,589 | ₩87,850 | ₩87,850 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,793 | ₩94,793 | ₩90,253 | ₩91,589 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,259 | ₩98,531 | ₩92,657 | ₩93,725 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,798 | ₩98,798 | ₩90,253 | ₩95,327 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,730 | ₩100,934 | ₩93,725 | ₩96,395 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,060 | ₩98,798 | ₩95,060 | ₩97,463 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,400 | ₩101,201 | ₩95,060 | ₩97,463 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,741 | ₩105,741 | ₩96,315 | ₩99,065 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,735 | ₩106,809 | ₩100,828 | ₩103,738 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,196 | ₩100,374 | ₩96,395 | ₩98,825 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,658 | ₩104,940 | ₩98,798 | ₩101,602 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,096 | ₩112,096 | ₩102,803 | ₩104,940 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,945 | ₩109,613 | ₩104,139 | ₩109,212 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,139 | ₩109,746 | ₩101,201 | ₩108,144 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,542 | ₩108,811 | ₩100,934 | ₩105,741 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,207 | ₩109,746 | ₩105,207 | ₩106,542 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,416 | ₩123,631 | ₩96,395 | ₩106,008 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,694 | ₩120,694 | ₩114,819 | ₩116,155 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,574 | ₩132,977 | ₩117,757 | ₩122,029 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,432 | ₩133,244 | ₩124,432 | ₩131,909 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,705 | ₩134,312 | ₩123,364 | ₩128,705 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,171 | ₩129,506 | ₩120,694 | ₩128,972 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,197 | ₩154,339 | ₩128,171 | ₩128,171 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,889 | ₩169,292 | ₩148,998 | ₩151,936 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩153,004 | ₩167,957 | ₩152,203 | ₩166,088 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,339 | ₩157,810 | ₩150,066 | ₩150,600 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,098 | ₩183,070 | ₩149,532 | ₩154,339 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩153,004 | ₩179,439 | ₩144,192 | ₩171,695 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,066 | ₩157,009 | ₩144,192 | ₩151,936 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,271 | ₩153,271 | ₩142,670 | ₩150,066 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,459 | ₩152,203 | ₩144,192 | ₩147,663 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,134 | ₩151,134 | ₩138,317 | ₩143,124 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,668 | ₩159,412 | ₩141,522 | ₩155,140 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,491 | ₩168,491 | ₩148,998 | ₩151,401 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,360 | ₩170,360 | ₩162,616 | ₩167,156 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,528 | ₩198,077 | ₩169,826 | ₩173,030 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,476 | ₩207,476 | ₩190,120 | ₩192,256 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,801 | ₩205,874 | ₩194,392 | ₩205,206 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,969 | ₩226,969 | ₩191,455 | ₩205,340 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,990 | ₩245,874 | ₩223,497 | ₩230,440 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,798 | ₩298,798 | ₩240,320 | ₩245,527 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,907 | ₩303,577 | ₩276,368 | ₩302,002 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,424 | ₩318,424 | ₩266,755 | ₩280,373 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,437 | ₩352,469 | ₩320,426 | ₩332,442 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,434 | ₩332,442 | ₩316,822 | ₩324,031 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,249 | ₩342,456 | ₩322,429 | ₩325,233 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,461 | ₩349,265 | ₩329,639 | ₩339,251 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,453 | ₩354,472 | ₩334,445 | ₩346,461 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,442 | ₩343,657 | ₩324,432 | ₩343,657 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,854 | ₩346,061 | ₩325,233 | ₩326,835 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,886 | ₩364,886 | ₩332,442 | ₩348,063 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,294 | ₩380,506 | ₩350,867 | ₩363,283 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩348,063 | ₩378,904 | ₩348,063 | ₩371,294 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,506 | ₩380,506 | ₩342,856 | ₩351,267 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,517 | ₩396,528 | ₩357,676 | ₩370,493 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,474 | ₩388,517 | ₩347,262 | ₩386,514 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,429 | ₩359,679 | ₩309,211 | ₩352,469 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,400 | ₩308,410 | ₩299,198 | ₩308,410 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,442 | ₩340,453 | ₩300,800 | ₩304,806 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,466 | ₩350,466 | ₩321,227 | ₩332,042 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,870 | ₩352,870 | ₩334,445 | ₩350,466 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,663 | ₩349,665 | ₩337,249 | ₩347,262 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,485 | ₩372,095 | ₩344,859 | ₩349,665 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,496 | ₩388,517 | ₩366,488 | ₩370,894 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,512 | ₩384,512 | ₩362,082 | ₩383,310 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,713 | ₩400,533 | ₩371,695 | ₩373,697 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,554 | ₩416,554 | ₩390,520 | ₩392,522 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,912 | ₩432,576 | ₩384,912 | ₩420,560 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,560 | ₩428,570 | ₩384,512 | ₩384,512 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,608 | ₩460,613 | ₩414,952 | ₩420,560 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,613 | ₩464,618 | ₩448,597 | ₩456,608 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,592 | ₩467,823 | ₩444,592 | ₩454,605 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,586 | ₩460,613 | ₩424,965 | ₩436,581 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,586 | ₩460,613 | ₩428,570 | ₩448,597 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,560 | ₩437,783 | ₩412,549 | ₩424,565 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,533 | ₩428,570 | ₩396,528 | ₩420,560 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,554 | ₩436,581 | ₩392,522 | ₩408,544 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,544 | ₩428,570 | ₩404,538 | ₩422,562 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,565 | ₩428,570 | ₩396,528 | ₩408,544 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,560 | ₩456,608 | ₩418,557 | ₩424,565 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,474 | ₩418,557 | ₩346,061 | ₩416,554 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,458 | ₩355,273 | ₩333,644 | ₩346,061 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,442 | ₩358,878 | ₩324,432 | ₩333,644 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,641 | ₩332,442 | ₩312,416 | ₩332,442 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,480 | ₩368,090 | ₩312,416 | ₩320,827 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,501 | ₩380,106 | ₩349,265 | ₩354,472 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,453 | ₩372,496 | ₩334,846 | ₩366,888 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,501 | ₩386,915 | ₩343,257 | ₩351,668 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,533 | ₩416,554 | ₩376,501 | ₩380,506 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,586 | ₩452,602 | ₩424,565 | ₩424,565 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,645 | ₩494,658 | ₩432,576 | ₩440,586 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,688 | ₩516,688 | ₩488,650 | ₩488,650 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,666 | ₩538,717 | ₩492,656 | ₩516,688 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,656 | ₩504,672 | ₩476,634 | ₩496,661 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,672 | ₩523,897 | ₩492,656 | ₩496,661 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,666 | ₩548,730 | ₩496,661 | ₩508,677 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,768 | ₩596,794 | ₩508,677 | ₩516,688 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,794 | ₩636,847 | ₩574,765 | ₩620,826 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,773 | ₩612,815 | ₩572,762 | ₩604,805 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,773 | ₩616,821 | ₩572,762 | ₩580,773 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,922 | ₩720,959 | ₩624,831 | ₩644,858 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,821 | ₩620,826 | ₩588,784 | ₩604,805 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,863 | ₩648,863 | ₩600,800 | ₩608,810 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,821 | ₩644,858 | ₩600,800 | ₩636,847 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,778 | ₩624,831 | ₩584,778 | ₩612,815 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,789 | ₩600,800 | ₩572,762 | ₩592,789 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,826 | ₩620,826 | ₩598,797 | ₩604,805 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,794 | ₩620,426 | ₩596,794 | ₩616,821 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,773 | ₩604,805 | ₩576,768 | ₩592,789 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,837 | ₩632,842 | ₩592,789 | ₩592,789 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,842 | ₩632,842 | ₩616,821 | ₩620,826 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,815 | ₩640,052 | ₩608,810 | ₩624,831 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,805 | ₩640,853 | ₩600,800 | ₩640,853 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,837 | ₩634,444 | ₩584,778 | ₩608,810 | -3.18% | 2.5천 |
|---|