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 | ₩1,118 | ₩1,174 | ₩1,070 | ₩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 | ₩1,229 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,229 | ₩1,255 | ₩1,163 | ₩1,218 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,174 | ₩1,255 | ₩1,135 | ₩1,221 | +3.98% | 12만 |
| 2026.10.01 | ₩1,122 | ₩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.
| ₩1,122 |
| +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 | ₩1,217 | ₩1,275 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,016 | ₩2,016 | ₩1,602 | ₩1,776 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,484 | ₩2,484 | ₩1,536 | ₩2,016 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,417 | ₩3,472 | ₩2,257 | ₩3,125 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,364 | ₩2,519 | ₩2,364 | ₩2,417 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,417 | ₩2,470 | ₩2,346 | ₩2,364 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,337 | ₩2,524 | ₩2,324 | ₩2,390 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,324 | ₩2,390 | ₩2,243 | ₩2,364 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,417 | ₩2,417 | ₩2,231 | ₩2,297 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,430 | ₩2,457 | ₩2,324 | ₩2,397 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,644 | ₩2,644 | ₩2,404 | ₩2,470 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,684 | ₩2,751 | ₩2,580 | ₩2,657 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,858 | ₩2,894 | ₩2,657 | ₩2,731 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,031 | ₩3,085 | ₩2,804 | ₩2,844 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,218 | ₩3,245 | ₩3,005 | ₩3,058 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,058 | ₩3,337 | ₩3,045 | ₩3,272 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,111 | ₩3,205 | ₩3,031 | ₩3,045 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,485 | ₩3,485 | ₩3,071 | ₩3,125 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,247 | ₩5,074 | ₩3,352 | ₩3,485 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,474 | ₩4,474 | ₩4,113 | ₩4,273 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,126 | ₩4,247 | ₩4,098 | ₩4,180 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,420 | ₩4,441 | ₩4,006 | ₩4,060 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,166 | ₩4,821 | ₩4,073 | ₩4,527 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,954 | ₩4,954 | ₩4,006 | ₩4,019 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,115 | ₩5,464 | ₩4,874 | ₩4,920 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,141 | ₩5,542 | ₩4,941 | ₩5,016 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,435 | ₩5,435 | ₩5,074 | ₩5,247 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,542 | ₩5,569 | ₩5,208 | ₩5,315 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,622 | ₩5,709 | ₩5,435 | ₩5,435 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,796 | ₩5,796 | ₩5,464 | ₩5,502 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,328 | ₩5,809 | ₩5,328 | ₩5,776 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,782 | ₩5,782 | ₩4,981 | ₩5,488 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,836 | ₩6,096 | ₩5,755 | ₩5,755 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,658 | ₩6,063 | ₩5,609 | ₩5,876 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,729 | ₩6,009 | ₩5,649 | ₩5,809 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,729 | ₩6,052 | ₩5,475 | ₩5,729 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,729 | ₩5,782 | ₩5,729 | ₩5,769 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,876 | ₩5,996 | ₩5,395 | ₩5,822 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,702 | ₩5,929 | ₩5,589 | ₩5,889 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,422 | ₩5,635 | ₩5,395 | ₩5,609 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,408 | ₩5,408 | ₩5,208 | ₩5,342 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,061 | ₩5,168 | ₩4,821 | ₩5,168 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,168 | ₩5,288 | ₩4,968 | ₩4,968 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,435 | ₩5,435 | ₩5,208 | ₩5,248 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,488 | ₩5,528 | ₩5,221 | ₩5,528 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,210 | ₩6,210 | ₩5,569 | ₩5,702 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,495 | ₩6,250 | ₩5,495 | ₩6,210 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,742 | ₩5,862 | ₩5,555 | ₩5,695 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,542 | ₩6,023 | ₩5,542 | ₩6,023 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,662 | ₩5,769 | ₩5,622 | ₩5,769 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,522 | ₩6,143 | ₩5,522 | ₩5,782 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,528 | ₩6,009 | ₩5,408 | ₩5,729 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,808 | ₩5,916 | ₩5,595 | ₩5,796 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,475 | ₩5,595 | ₩5,408 | ₩5,595 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,649 | ₩5,649 | ₩5,408 | ₩5,475 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,862 | ₩5,862 | ₩5,642 | ₩5,649 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,502 | ₩6,143 | ₩5,502 | ₩5,769 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,743 | ₩5,816 | ₩5,542 | ₩5,635 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,729 | ₩5,916 | ₩5,649 | ₩5,822 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,368 | ₩5,715 | ₩5,342 | ₩5,715 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,755 | ₩5,889 | ₩5,221 | ₩5,355 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,422 | ₩6,009 | ₩5,422 | ₩5,755 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,141 | ₩5,635 | ₩5,141 | ₩5,408 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,195 | ₩5,221 | ₩4,994 | ₩5,208 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,223 | ₩6,366 | ₩5,148 | ₩5,248 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,410 | ₩6,623 | ₩6,323 | ₩6,477 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,210 | ₩6,530 | ₩6,210 | ₩6,383 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,876 | ₩6,356 | ₩5,876 | ₩6,143 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,129 | ₩6,143 | ₩5,675 | ₩5,996 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,291 | ₩7,385 | ₩6,169 | ₩6,203 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,625 | ₩7,785 | ₩7,345 | ₩7,345 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,066 | ₩8,199 | ₩7,371 | ₩7,665 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,800 | ₩8,810 | ₩8,146 | ₩8,199 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,573 | ₩9,775 | ₩8,440 | ₩8,740 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,279 | ₩8,814 | ₩7,238 | ₩8,440 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,974 | ₩9,027 | ₩8,039 | ₩8,920 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,484 | ₩11,751 | ₩9,508 | ₩9,748 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,285 | ₩14,289 | ₩12,099 | ₩13,781 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,128 | ₩14,155 | ₩12,366 | ₩12,366 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,087 | ₩14,155 | ₩13,087 | ₩13,861 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,873 | ₩13,354 | ₩12,686 | ₩13,140 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,490 | ₩15,490 | ₩12,820 | ₩12,820 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,155 | ₩15,891 | ₩14,155 | ₩15,490 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,956 | ₩15,277 | ₩14,182 | ₩14,582 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,624 | ₩16,025 | ₩15,090 | ₩15,117 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,811 | ₩15,864 | ₩15,090 | ₩15,597 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,944 | ₩15,998 | ₩15,517 | ₩15,651 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,544 | ₩16,265 | ₩15,544 | ₩15,944 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,692 | ₩16,692 | ₩15,223 | ₩15,998 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,479 | ₩17,093 | ₩15,891 | ₩16,292 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,627 | ₩17,627 | ₩15,651 | ₩16,799 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,559 | ₩19,951 | ₩16,131 | ₩17,894 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,310 | ₩20,031 | ₩16,238 | ₩16,799 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,775 | ₩19,497 | ₩17,440 | ₩19,069 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,384 | ₩19,096 | ₩14,529 | ₩18,562 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,170 | ₩20,298 | ₩14,422 | ₩15,517 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,490 | ₩15,864 | ₩13,621 | ₩15,864 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,134 | ₩18,829 | ₩14,155 | ₩16,906 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,695 | ₩19,764 | ₩17,948 | ₩19,016 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,900 | ₩23,049 | ₩21,900 | ₩22,728 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,369 | ₩24,010 | ₩21,099 | ₩22,434 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,434 | ₩27,242 | ₩21,633 | ₩26,494 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,074 | ₩52,614 | ₩33,652 | ₩36,589 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,869 | ₩45,403 | ₩40,863 | ₩41,664 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,136 | ₩45,403 | ₩42,198 | ₩42,999 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,068 | ₩47,540 | ₩44,068 | ₩44,869 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,335 | ₩46,204 | ₩43,266 | ₩44,602 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,738 | ₩46,738 | ₩41,931 | ₩44,335 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,807 | ₩52,080 | ₩42,999 | ₩45,670 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,688 | ₩68,104 | ₩53,415 | ₩54,751 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,825 | ₩60,092 | ₩54,670 | ₩57,154 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,484 | ₩59,291 | ₩50,344 | ₩59,024 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,949 | ₩55,819 | ₩51,279 | ₩52,881 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,546 | ₩55,552 | ₩47,807 | ₩55,018 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,552 | ₩57,154 | ₩50,905 | ₩51,012 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,552 | ₩55,552 | ₩53,682 | ₩54,751 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,285 | ₩55,285 | ₩46,738 | ₩55,018 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,086 | ₩57,421 | ₩52,213 | ₩53,682 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,154 | ₩57,154 | ₩53,415 | ₩54,216 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,688 | ₩60,092 | ₩54,751 | ₩57,154 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,415 | ₩58,223 | ₩44,335 | ₩57,688 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,831 | ₩63,831 | ₩56,780 | ₩57,421 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,223 | ₩61,427 | ₩56,353 | ₩60,493 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,757 | ₩60,092 | ₩54,216 | ₩59,024 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,427 | ₩64,098 | ₩57,688 | ₩59,024 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,365 | ₩64,365 | ₩52,080 | ₩63,030 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,452 | ₩77,452 | ₩64,365 | ₩64,365 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,396 | ₩86,533 | ₩77,986 | ₩78,520 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,607 | ₩91,607 | ₩87,868 | ₩87,868 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,812 | ₩94,812 | ₩90,272 | ₩91,607 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,278 | ₩98,551 | ₩92,675 | ₩93,744 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,818 | ₩98,818 | ₩90,272 | ₩95,346 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,750 | ₩100,955 | ₩93,744 | ₩96,414 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,079 | ₩98,818 | ₩95,079 | ₩97,483 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,421 | ₩101,222 | ₩95,079 | ₩97,483 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,762 | ₩105,762 | ₩96,334 | ₩99,085 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,756 | ₩106,830 | ₩100,848 | ₩103,759 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,216 | ₩100,394 | ₩96,414 | ₩98,845 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,679 | ₩104,961 | ₩98,818 | ₩101,622 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,119 | ₩112,119 | ₩102,824 | ₩104,961 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,967 | ₩109,635 | ₩104,160 | ₩109,234 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,160 | ₩109,768 | ₩101,222 | ₩108,166 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,563 | ₩108,833 | ₩100,955 | ₩105,762 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,228 | ₩109,768 | ₩105,228 | ₩106,563 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,439 | ₩123,656 | ₩96,414 | ₩106,029 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,718 | ₩120,718 | ₩114,843 | ₩116,178 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,600 | ₩133,004 | ₩117,781 | ₩122,054 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,457 | ₩133,271 | ₩124,457 | ₩131,936 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,731 | ₩134,339 | ₩123,389 | ₩128,731 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,196 | ₩129,532 | ₩120,718 | ₩128,998 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,227 | ₩154,370 | ₩128,196 | ₩128,196 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,923 | ₩169,326 | ₩149,028 | ₩151,966 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩153,035 | ₩167,991 | ₩152,233 | ₩166,121 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,370 | ₩157,842 | ₩150,097 | ₩150,631 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,134 | ₩183,107 | ₩149,563 | ₩154,370 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩153,035 | ₩179,475 | ₩144,221 | ₩171,730 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,097 | ₩157,041 | ₩144,221 | ₩151,966 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,302 | ₩153,302 | ₩142,699 | ₩150,097 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,488 | ₩152,233 | ₩144,221 | ₩147,693 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,165 | ₩151,165 | ₩138,345 | ₩143,153 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,699 | ₩159,444 | ₩141,550 | ₩155,171 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,525 | ₩168,525 | ₩149,028 | ₩151,432 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,394 | ₩170,394 | ₩162,649 | ₩167,190 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,568 | ₩198,117 | ₩169,860 | ₩173,065 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,518 | ₩207,518 | ₩190,158 | ₩192,295 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,841 | ₩205,916 | ₩194,431 | ₩205,248 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩227,015 | ₩227,015 | ₩191,493 | ₩205,381 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩243,039 | ₩245,924 | ₩223,543 | ₩230,487 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,858 | ₩298,858 | ₩240,368 | ₩245,576 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,964 | ₩303,639 | ₩276,424 | ₩302,063 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,488 | ₩318,488 | ₩266,809 | ₩280,430 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,503 | ₩352,540 | ₩320,491 | ₩332,510 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,500 | ₩332,510 | ₩316,886 | ₩324,097 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,317 | ₩342,525 | ₩322,494 | ₩325,299 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,531 | ₩349,335 | ₩329,705 | ₩339,320 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,522 | ₩354,543 | ₩334,513 | ₩346,531 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,510 | ₩343,727 | ₩324,497 | ₩343,727 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,923 | ₩346,131 | ₩325,299 | ₩326,901 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,959 | ₩364,959 | ₩332,510 | ₩348,134 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,369 | ₩380,583 | ₩350,938 | ₩363,357 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩348,134 | ₩378,981 | ₩348,134 | ₩371,369 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,583 | ₩380,583 | ₩342,926 | ₩351,338 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,596 | ₩396,608 | ₩357,748 | ₩370,568 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,546 | ₩388,596 | ₩347,332 | ₩386,593 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,494 | ₩359,751 | ₩309,274 | ₩352,540 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,461 | ₩308,473 | ₩299,259 | ₩308,473 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,510 | ₩340,522 | ₩300,861 | ₩304,867 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,537 | ₩350,537 | ₩321,292 | ₩332,109 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,941 | ₩352,941 | ₩334,513 | ₩350,537 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,733 | ₩349,736 | ₩337,317 | ₩347,332 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,559 | ₩372,170 | ₩344,929 | ₩349,736 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,571 | ₩388,596 | ₩366,562 | ₩370,969 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,589 | ₩384,589 | ₩362,155 | ₩383,388 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,791 | ₩400,614 | ₩371,770 | ₩373,773 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,639 | ₩416,639 | ₩390,599 | ₩392,602 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,990 | ₩432,663 | ₩384,990 | ₩420,645 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,645 | ₩428,657 | ₩384,589 | ₩384,589 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,700 | ₩460,706 | ₩415,036 | ₩420,645 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,706 | ₩464,712 | ₩448,688 | ₩456,700 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,682 | ₩467,917 | ₩444,682 | ₩454,697 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,675 | ₩460,706 | ₩425,051 | ₩436,669 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,675 | ₩460,706 | ₩428,657 | ₩448,688 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,645 | ₩437,871 | ₩412,632 | ₩424,651 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,614 | ₩428,657 | ₩396,608 | ₩420,645 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,639 | ₩436,669 | ₩392,602 | ₩408,626 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,626 | ₩428,657 | ₩404,620 | ₩422,648 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,651 | ₩428,657 | ₩396,608 | ₩408,626 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,645 | ₩456,700 | ₩418,642 | ₩424,651 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,546 | ₩418,642 | ₩346,131 | ₩416,639 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,528 | ₩355,345 | ₩333,711 | ₩346,131 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,510 | ₩358,950 | ₩324,497 | ₩333,711 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,708 | ₩332,510 | ₩312,479 | ₩332,510 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,553 | ₩368,164 | ₩312,479 | ₩320,892 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,577 | ₩380,183 | ₩349,335 | ₩354,543 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,522 | ₩372,571 | ₩334,913 | ₩366,962 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,577 | ₩386,993 | ₩343,326 | ₩351,739 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,614 | ₩416,639 | ₩376,577 | ₩380,583 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,675 | ₩452,694 | ₩424,651 | ₩424,651 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,743 | ₩494,758 | ₩432,663 | ₩440,675 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,792 | ₩516,792 | ₩488,749 | ₩488,749 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,768 | ₩538,826 | ₩492,755 | ₩516,792 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,755 | ₩504,774 | ₩476,731 | ₩496,761 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,774 | ₩524,003 | ₩492,755 | ₩496,761 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,768 | ₩548,841 | ₩496,761 | ₩508,780 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,884 | ₩596,915 | ₩508,780 | ₩516,792 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,915 | ₩636,976 | ₩574,881 | ₩620,952 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,890 | ₩612,939 | ₩572,878 | ₩604,927 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,890 | ₩616,946 | ₩572,878 | ₩580,890 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩693,062 | ₩721,105 | ₩624,958 | ₩644,989 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,946 | ₩620,952 | ₩588,903 | ₩604,927 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,995 | ₩648,995 | ₩600,921 | ₩608,933 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,946 | ₩644,989 | ₩600,921 | ₩636,976 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,896 | ₩624,958 | ₩584,896 | ₩612,939 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,909 | ₩600,921 | ₩572,878 | ₩592,909 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,952 | ₩620,952 | ₩598,918 | ₩604,927 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,915 | ₩620,551 | ₩596,915 | ₩616,946 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,890 | ₩604,927 | ₩576,884 | ₩592,909 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,964 | ₩632,970 | ₩592,909 | ₩592,909 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,970 | ₩632,970 | ₩616,946 | ₩620,952 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,939 | ₩640,181 | ₩608,933 | ₩624,958 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,927 | ₩640,982 | ₩600,921 | ₩640,982 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,964 | ₩634,573 | ₩584,896 | ₩608,933 | -3.18% | 2.5천 |
|---|