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 | ₩1,083 | -2.99% | 6.1만 |
| 2026.10.08 | ₩1,174 | ₩1,209 | ₩1,107 | ₩1,162 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,221 | ₩1,221 | ₩1,171 | ₩1,190 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,265 | ₩1,265 | ₩1,151 | ₩1,227 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,227 | ₩1,254 | ₩1,162 | ₩1,217 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,173 | ₩1,254 | ₩1,134 | ₩1,219 | +3.98% | 12만 |
| 2026.10.01 | ₩1,121 | ₩1,158 | ₩1,087 | ₩1,131 | +0.95% | 5.4만 |
| 2026.09.30 | ₩1,095 | ₩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 | ₩1,215 | ₩1,274 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,015 | ₩2,015 | ₩1,601 | ₩1,774 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,482 | ₩2,482 | ₩1,534 | ₩2,015 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,415 | ₩3,469 | ₩2,255 | ₩3,122 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,361 | ₩2,516 | ₩2,361 | ₩2,415 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,415 | ₩2,468 | ₩2,344 | ₩2,361 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,335 | ₩2,522 | ₩2,321 | ₩2,388 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,321 | ₩2,388 | ₩2,241 | ₩2,361 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,415 | ₩2,415 | ₩2,229 | ₩2,295 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,428 | ₩2,455 | ₩2,321 | ₩2,395 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,642 | ₩2,402 | ₩2,468 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,682 | ₩2,748 | ₩2,578 | ₩2,655 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,855 | ₩2,891 | ₩2,655 | ₩2,728 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,029 | ₩3,082 | ₩2,802 | ₩2,842 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,215 | ₩3,242 | ₩3,002 | ₩3,055 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,055 | ₩3,334 | ₩3,042 | ₩3,269 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,109 | ₩3,202 | ₩3,029 | ₩3,042 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,482 | ₩3,482 | ₩3,069 | ₩3,122 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,243 | ₩5,070 | ₩3,349 | ₩3,482 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,470 | ₩4,470 | ₩4,109 | ₩4,269 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,123 | ₩4,243 | ₩4,095 | ₩4,176 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,416 | ₩4,437 | ₩4,003 | ₩4,056 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,163 | ₩4,816 | ₩4,069 | ₩4,523 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,950 | ₩4,950 | ₩4,003 | ₩4,016 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,110 | ₩5,459 | ₩4,870 | ₩4,915 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,137 | ₩5,537 | ₩4,936 | ₩5,011 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,430 | ₩5,430 | ₩5,070 | ₩5,242 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,537 | ₩5,564 | ₩5,203 | ₩5,310 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,617 | ₩5,704 | ₩5,430 | ₩5,430 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,790 | ₩5,790 | ₩5,459 | ₩5,497 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,323 | ₩5,804 | ₩5,323 | ₩5,770 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,777 | ₩5,777 | ₩4,976 | ₩5,483 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,830 | ₩6,091 | ₩5,750 | ₩5,750 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,653 | ₩6,057 | ₩5,604 | ₩5,870 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,724 | ₩6,004 | ₩5,644 | ₩5,804 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,724 | ₩6,047 | ₩5,470 | ₩5,724 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,724 | ₩5,777 | ₩5,724 | ₩5,764 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,870 | ₩5,990 | ₩5,390 | ₩5,817 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,697 | ₩5,924 | ₩5,584 | ₩5,884 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,417 | ₩5,630 | ₩5,390 | ₩5,604 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,403 | ₩5,403 | ₩5,203 | ₩5,337 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,057 | ₩5,163 | ₩4,816 | ₩5,163 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,163 | ₩5,283 | ₩4,963 | ₩4,963 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,430 | ₩5,430 | ₩5,203 | ₩5,243 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,483 | ₩5,524 | ₩5,217 | ₩5,524 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,204 | ₩6,204 | ₩5,564 | ₩5,697 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,490 | ₩6,244 | ₩5,490 | ₩6,204 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,737 | ₩5,857 | ₩5,550 | ₩5,690 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,537 | ₩6,017 | ₩5,537 | ₩6,017 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,657 | ₩5,764 | ₩5,617 | ₩5,764 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,517 | ₩6,137 | ₩5,517 | ₩5,777 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,524 | ₩6,004 | ₩5,403 | ₩5,724 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,802 | ₩5,910 | ₩5,590 | ₩5,790 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,470 | ₩5,590 | ₩5,403 | ₩5,590 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,644 | ₩5,644 | ₩5,403 | ₩5,470 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,857 | ₩5,857 | ₩5,637 | ₩5,644 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,497 | ₩6,137 | ₩5,497 | ₩5,764 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,738 | ₩5,810 | ₩5,537 | ₩5,630 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,724 | ₩5,910 | ₩5,644 | ₩5,817 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,363 | ₩5,710 | ₩5,337 | ₩5,710 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,750 | ₩5,884 | ₩5,217 | ₩5,350 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,417 | ₩6,004 | ₩5,417 | ₩5,750 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,137 | ₩5,630 | ₩5,137 | ₩5,403 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,190 | ₩5,217 | ₩4,990 | ₩5,203 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,217 | ₩6,360 | ₩5,143 | ₩5,243 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,404 | ₩6,618 | ₩6,317 | ₩6,471 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,204 | ₩6,524 | ₩6,204 | ₩6,377 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,870 | ₩6,351 | ₩5,870 | ₩6,137 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,124 | ₩6,137 | ₩5,670 | ₩5,990 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,285 | ₩7,378 | ₩6,164 | ₩6,197 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,618 | ₩7,778 | ₩7,338 | ₩7,338 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,058 | ₩8,192 | ₩7,365 | ₩7,658 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,792 | ₩8,802 | ₩8,138 | ₩8,192 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,565 | ₩9,766 | ₩8,432 | ₩8,732 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,272 | ₩8,806 | ₩7,231 | ₩8,432 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,966 | ₩9,019 | ₩8,032 | ₩8,912 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,474 | ₩11,741 | ₩9,499 | ₩9,740 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,274 | ₩14,276 | ₩12,088 | ₩13,769 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,116 | ₩14,142 | ₩12,355 | ₩12,355 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,075 | ₩14,142 | ₩13,075 | ₩13,849 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,861 | ₩13,342 | ₩12,675 | ₩13,128 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,476 | ₩15,476 | ₩12,808 | ₩12,808 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,142 | ₩15,877 | ₩14,142 | ₩15,476 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,943 | ₩15,263 | ₩14,169 | ₩14,569 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,610 | ₩16,010 | ₩15,076 | ₩15,103 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,797 | ₩15,850 | ₩15,076 | ₩15,583 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,930 | ₩15,983 | ₩15,503 | ₩15,637 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,530 | ₩16,250 | ₩15,530 | ₩15,930 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,677 | ₩16,677 | ₩15,210 | ₩15,983 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,464 | ₩17,078 | ₩15,877 | ₩16,277 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,611 | ₩17,611 | ₩15,637 | ₩16,784 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,544 | ₩19,933 | ₩16,117 | ₩17,878 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,292 | ₩20,013 | ₩16,224 | ₩16,784 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,759 | ₩19,479 | ₩17,424 | ₩19,052 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,370 | ₩19,079 | ₩14,516 | ₩18,545 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,156 | ₩20,280 | ₩14,409 | ₩15,503 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,476 | ₩15,850 | ₩13,609 | ₩15,850 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,118 | ₩18,812 | ₩14,142 | ₩16,891 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,679 | ₩19,746 | ₩17,931 | ₩18,999 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,881 | ₩23,028 | ₩21,881 | ₩22,708 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,348 | ₩23,989 | ₩21,080 | ₩22,414 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,414 | ₩27,217 | ₩21,614 | ₩26,470 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,030 | ₩52,567 | ₩33,621 | ₩36,557 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,828 | ₩45,362 | ₩40,826 | ₩41,626 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,095 | ₩45,362 | ₩42,160 | ₩42,961 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,028 | ₩47,497 | ₩44,028 | ₩44,828 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,295 | ₩46,163 | ₩43,227 | ₩44,562 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,696 | ₩46,696 | ₩41,893 | ₩44,295 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,764 | ₩52,033 | ₩42,961 | ₩45,629 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,637 | ₩68,043 | ₩53,367 | ₩54,701 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,771 | ₩60,038 | ₩54,621 | ₩57,103 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,435 | ₩59,238 | ₩50,299 | ₩58,971 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,901 | ₩55,769 | ₩51,233 | ₩52,834 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,499 | ₩55,502 | ₩47,764 | ₩54,968 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,502 | ₩57,103 | ₩50,859 | ₩50,966 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,502 | ₩55,502 | ₩53,634 | ₩54,701 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,235 | ₩55,235 | ₩46,696 | ₩54,968 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,036 | ₩57,370 | ₩52,166 | ₩53,634 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,103 | ₩57,103 | ₩53,367 | ₩54,168 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,637 | ₩60,038 | ₩54,701 | ₩57,103 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,367 | ₩58,170 | ₩44,295 | ₩57,637 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,774 | ₩63,774 | ₩56,729 | ₩57,370 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,170 | ₩61,372 | ₩56,302 | ₩60,438 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,704 | ₩60,038 | ₩54,168 | ₩58,971 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,372 | ₩64,041 | ₩57,637 | ₩58,971 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,307 | ₩64,307 | ₩52,033 | ₩62,973 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,382 | ₩77,382 | ₩64,307 | ₩64,307 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,320 | ₩86,455 | ₩77,916 | ₩78,450 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,525 | ₩91,525 | ₩87,789 | ₩87,789 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,727 | ₩94,727 | ₩90,191 | ₩91,525 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,193 | ₩98,462 | ₩92,592 | ₩93,659 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,729 | ₩98,729 | ₩90,191 | ₩95,260 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,662 | ₩100,864 | ₩93,659 | ₩96,328 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩94,994 | ₩98,729 | ₩94,994 | ₩97,395 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,330 | ₩101,131 | ₩94,994 | ₩97,395 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,667 | ₩105,667 | ₩96,248 | ₩98,996 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,665 | ₩106,734 | ₩100,757 | ₩103,666 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,128 | ₩100,304 | ₩96,328 | ₩98,756 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,586 | ₩104,867 | ₩98,729 | ₩101,531 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,018 | ₩112,018 | ₩102,732 | ₩104,867 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,869 | ₩109,536 | ₩104,066 | ₩109,136 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,066 | ₩109,670 | ₩101,131 | ₩108,069 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,468 | ₩108,736 | ₩100,864 | ₩105,667 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,133 | ₩109,670 | ₩105,133 | ₩106,468 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,338 | ₩123,545 | ₩96,328 | ₩105,934 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,610 | ₩120,610 | ₩114,739 | ₩116,074 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,483 | ₩132,884 | ₩117,675 | ₩121,944 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,346 | ₩133,151 | ₩124,346 | ₩131,817 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,615 | ₩134,219 | ₩123,278 | ₩128,615 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,081 | ₩129,415 | ₩120,610 | ₩128,882 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,094 | ₩154,231 | ₩128,081 | ₩128,081 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,773 | ₩169,174 | ₩148,894 | ₩151,830 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,897 | ₩167,840 | ₩152,097 | ₩165,972 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,231 | ₩157,700 | ₩149,962 | ₩150,496 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩173,977 | ₩182,943 | ₩149,428 | ₩154,231 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,897 | ₩179,314 | ₩144,091 | ₩171,576 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩149,962 | ₩156,900 | ₩144,091 | ₩151,830 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,164 | ₩153,164 | ₩142,570 | ₩149,962 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,358 | ₩152,097 | ₩144,091 | ₩147,560 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,029 | ₩151,029 | ₩138,221 | ₩143,024 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,563 | ₩159,301 | ₩141,423 | ₩155,032 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,374 | ₩168,374 | ₩148,894 | ₩151,296 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,241 | ₩170,241 | ₩162,503 | ₩167,039 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,391 | ₩197,939 | ₩169,708 | ₩172,910 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,332 | ₩207,332 | ₩189,987 | ₩192,122 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,661 | ₩205,731 | ₩194,257 | ₩205,063 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,811 | ₩226,811 | ₩191,321 | ₩205,197 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,821 | ₩245,703 | ₩223,342 | ₩230,279 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,589 | ₩298,589 | ₩240,152 | ₩245,356 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,711 | ₩303,366 | ₩276,175 | ₩301,792 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,202 | ₩318,202 | ₩266,569 | ₩280,178 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,208 | ₩352,224 | ₩320,203 | ₩332,211 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,207 | ₩332,211 | ₩316,601 | ₩323,805 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,014 | ₩342,217 | ₩322,204 | ₩325,006 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,220 | ₩349,021 | ₩329,409 | ₩339,015 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,216 | ₩354,225 | ₩334,212 | ₩346,220 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,211 | ₩343,418 | ₩324,206 | ₩343,418 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,616 | ₩345,819 | ₩325,006 | ₩326,607 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,631 | ₩364,631 | ₩332,211 | ₩347,821 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,035 | ₩380,241 | ₩350,622 | ₩363,030 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩347,821 | ₩378,640 | ₩347,821 | ₩371,035 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,241 | ₩380,241 | ₩342,617 | ₩351,023 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,246 | ₩396,251 | ₩357,427 | ₩370,235 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,226 | ₩388,246 | ₩347,020 | ₩386,245 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,204 | ₩359,428 | ₩308,996 | ₩352,224 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,191 | ₩308,196 | ₩298,990 | ₩308,196 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,211 | ₩340,216 | ₩300,591 | ₩304,593 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,222 | ₩350,222 | ₩321,004 | ₩331,811 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,624 | ₩352,624 | ₩334,212 | ₩350,222 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,420 | ₩349,422 | ₩337,014 | ₩347,020 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,231 | ₩371,836 | ₩344,619 | ₩349,422 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,236 | ₩388,246 | ₩366,232 | ₩370,635 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,244 | ₩384,244 | ₩361,830 | ₩383,043 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,445 | ₩400,254 | ₩371,436 | ₩373,437 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,264 | ₩416,264 | ₩390,248 | ₩392,249 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,644 | ₩432,274 | ₩384,644 | ₩420,267 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,267 | ₩428,272 | ₩384,244 | ₩384,244 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,290 | ₩460,292 | ₩414,663 | ₩420,267 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,292 | ₩464,295 | ₩448,284 | ₩456,290 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,282 | ₩467,497 | ₩444,282 | ₩454,288 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,279 | ₩460,292 | ₩424,669 | ₩436,277 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,279 | ₩460,292 | ₩428,272 | ₩448,284 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,267 | ₩437,478 | ₩412,262 | ₩424,269 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,254 | ₩428,272 | ₩396,251 | ₩420,267 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,264 | ₩436,277 | ₩392,249 | ₩408,259 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,259 | ₩428,272 | ₩404,257 | ₩422,268 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,269 | ₩428,272 | ₩396,251 | ₩408,259 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,267 | ₩456,290 | ₩418,265 | ₩424,269 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,226 | ₩418,265 | ₩345,819 | ₩416,264 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,218 | ₩355,025 | ₩333,412 | ₩345,819 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,211 | ₩358,628 | ₩324,206 | ₩333,412 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,410 | ₩332,211 | ₩312,198 | ₩332,211 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,229 | ₩367,833 | ₩312,198 | ₩320,603 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,239 | ₩379,841 | ₩349,021 | ₩354,225 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,216 | ₩372,236 | ₩334,612 | ₩366,633 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,239 | ₩386,645 | ₩343,018 | ₩351,423 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,254 | ₩416,264 | ₩376,239 | ₩380,241 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,279 | ₩452,287 | ₩424,269 | ₩424,269 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,307 | ₩494,314 | ₩432,274 | ₩440,279 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,328 | ₩516,328 | ₩488,310 | ₩488,310 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,318 | ₩538,342 | ₩492,312 | ₩516,328 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,312 | ₩504,320 | ₩476,302 | ₩496,315 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,320 | ₩523,532 | ₩492,312 | ₩496,315 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,318 | ₩548,348 | ₩496,315 | ₩508,323 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,366 | ₩596,378 | ₩508,323 | ₩516,328 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,378 | ₩636,404 | ₩574,364 | ₩620,394 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,368 | ₩612,389 | ₩572,363 | ₩604,384 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,368 | ₩616,391 | ₩572,363 | ₩580,368 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,439 | ₩720,457 | ₩624,396 | ₩644,409 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,391 | ₩620,394 | ₩588,373 | ₩604,384 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,411 | ₩648,411 | ₩600,381 | ₩608,386 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,391 | ₩644,409 | ₩600,381 | ₩636,404 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,371 | ₩624,396 | ₩584,371 | ₩612,389 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,376 | ₩600,381 | ₩572,363 | ₩592,376 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,394 | ₩620,394 | ₩598,380 | ₩604,384 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,378 | ₩619,993 | ₩596,378 | ₩616,391 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,368 | ₩604,384 | ₩576,366 | ₩592,376 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,399 | ₩632,401 | ₩592,376 | ₩592,376 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,401 | ₩632,401 | ₩616,391 | ₩620,394 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,389 | ₩639,606 | ₩608,386 | ₩624,396 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,384 | ₩640,406 | ₩600,381 | ₩640,406 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,399 | ₩634,002 | ₩584,371 | ₩608,386 | -3.18% | 2.5천 |
|---|