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 | ₩1,069 | ₩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 | ₩1,122 | ₩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 | ₩1,216 | ₩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 | ₩2,337 | ₩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 | ₩2,297 | -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 | ₩2,580 | ₩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 | ₩3,058 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,058 | ₩3,337 | ₩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 | ₩5,074 | ₩3,351 | ₩3,485 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,473 | ₩4,473 | ₩4,112 | ₩4,273 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,126 | ₩4,246 | ₩4,098 | ₩4,179 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,419 | ₩4,441 | ₩4,006 | ₩4,059 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,166 | ₩4,820 | ₩4,072 | ₩4,526 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,954 | ₩4,954 | ₩4,006 | ₩4,019 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,114 | ₩5,464 | ₩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 | ₩5,074 | ₩5,246 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,541 | ₩5,568 | ₩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 | ₩5,795 | ₩5,795 | ₩5,464 | ₩5,501 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,327 | ₩5,808 | ₩5,327 | ₩5,775 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,781 | ₩5,781 | ₩4,980 | ₩5,488 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,835 | ₩6,095 | ₩5,755 | ₩5,755 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,657 | ₩6,062 | ₩5,608 | ₩5,875 | +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 | ₩5,875 | ₩5,995 | ₩5,394 | ₩5,821 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,701 | ₩5,928 | ₩5,588 | ₩5,888 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,421 | ₩5,634 | ₩5,394 | ₩5,608 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,407 | ₩5,407 | ₩5,207 | ₩5,341 | -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 | ₩5,488 | ₩5,528 | ₩5,221 | ₩5,528 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,209 | ₩6,209 | ₩5,568 | ₩5,701 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,494 | ₩6,249 | ₩5,494 | ₩6,209 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,741 | ₩5,861 | ₩5,554 | ₩5,695 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,541 | ₩6,022 | ₩5,541 | ₩6,022 | +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 | ₩5,528 | ₩6,008 | ₩5,407 | ₩5,728 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,807 | ₩5,915 | ₩5,594 | ₩5,795 | -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 | ₩5,743 | ₩5,815 | ₩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 | ₩5,715 | ₩5,341 | ₩5,715 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,755 | ₩5,888 | ₩5,221 | ₩5,354 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,421 | ₩6,008 | ₩5,421 | ₩5,755 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,140 | ₩5,634 | ₩5,140 | ₩5,407 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,194 | ₩5,221 | ₩4,994 | ₩5,207 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,222 | ₩6,365 | ₩5,147 | ₩5,247 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,409 | ₩6,622 | ₩6,322 | ₩6,476 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,209 | ₩6,529 | ₩6,209 | ₩6,382 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,875 | ₩6,355 | ₩5,875 | ₩6,142 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,128 | ₩6,142 | ₩5,675 | ₩5,995 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,290 | ₩7,384 | ₩6,169 | ₩6,202 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,624 | ₩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 | ₩8,799 | ₩8,808 | ₩8,145 | ₩8,198 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,572 | ₩9,774 | ₩8,438 | ₩8,739 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,278 | ₩8,812 | ₩7,237 | ₩8,438 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,972 | ₩9,026 | ₩8,038 | ₩8,919 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,483 | ₩11,750 | ₩9,506 | ₩9,747 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,284 | ₩14,286 | ₩12,097 | ₩13,779 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,126 | ₩14,153 | ₩12,364 | ₩12,364 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,085 | ₩14,153 | ₩13,085 | ₩13,859 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,871 | ₩13,352 | ₩12,684 | ₩13,138 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,488 | ₩15,488 | ₩12,818 | ₩12,818 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,153 | ₩15,889 | ₩14,153 | ₩15,488 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,954 | ₩15,274 | ₩14,180 | ₩14,580 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,622 | ₩16,022 | ₩15,088 | ₩15,114 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,809 | ₩15,862 | ₩15,088 | ₩15,595 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,942 | ₩15,995 | ₩15,515 | ₩15,648 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,541 | ₩16,262 | ₩15,541 | ₩15,942 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,690 | ₩16,690 | ₩15,221 | ₩15,995 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,476 | ₩17,090 | ₩15,889 | ₩16,289 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,624 | ₩17,624 | ₩15,648 | ₩16,797 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,556 | ₩19,948 | ₩16,129 | ₩17,891 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,307 | ₩20,028 | ₩16,236 | ₩16,797 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,773 | ₩19,494 | ₩17,437 | ₩19,066 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,381 | ₩19,093 | ₩14,527 | ₩18,559 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,168 | ₩20,295 | ₩14,420 | ₩15,515 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,488 | ₩15,862 | ₩13,619 | ₩15,862 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,132 | ₩18,826 | ₩14,153 | ₩16,903 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,693 | ₩19,761 | ₩17,945 | ₩19,013 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,897 | ₩23,045 | ₩21,897 | ₩22,725 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,366 | ₩24,007 | ₩21,096 | ₩22,431 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,431 | ₩27,238 | ₩21,630 | ₩26,490 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,066 | ₩52,606 | ₩33,647 | ₩36,584 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,862 | ₩45,396 | ₩40,857 | ₩41,658 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,129 | ₩45,396 | ₩42,192 | ₩42,993 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,061 | ₩47,532 | ₩44,061 | ₩44,862 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,328 | ₩46,197 | ₩43,260 | ₩44,595 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,731 | ₩46,731 | ₩41,925 | ₩44,328 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,799 | ₩52,072 | ₩42,993 | ₩45,663 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,680 | ₩68,094 | ₩53,407 | ₩54,742 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,816 | ₩60,083 | ₩54,662 | ₩57,146 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,475 | ₩59,282 | ₩50,336 | ₩59,015 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,941 | ₩55,811 | ₩51,271 | ₩52,873 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,538 | ₩55,543 | ₩47,799 | ₩55,009 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,543 | ₩57,146 | ₩50,897 | ₩51,004 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,543 | ₩55,543 | ₩53,674 | ₩54,742 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,276 | ₩55,276 | ₩46,731 | ₩55,009 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,078 | ₩57,413 | ₩52,206 | ₩53,674 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,146 | ₩57,146 | ₩53,407 | ₩54,208 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,680 | ₩60,083 | ₩54,742 | ₩57,146 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,407 | ₩58,214 | ₩44,328 | ₩57,680 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,822 | ₩63,822 | ₩56,772 | ₩57,413 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,214 | ₩61,418 | ₩56,345 | ₩60,484 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,748 | ₩60,083 | ₩54,208 | ₩59,015 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,418 | ₩64,089 | ₩57,680 | ₩59,015 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,356 | ₩64,356 | ₩52,072 | ₩63,020 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,440 | ₩77,440 | ₩64,356 | ₩64,356 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,383 | ₩86,520 | ₩77,975 | ₩78,509 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,593 | ₩91,593 | ₩87,855 | ₩87,855 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,798 | ₩94,798 | ₩90,258 | ₩91,593 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,264 | ₩98,536 | ₩92,661 | ₩93,730 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,803 | ₩98,803 | ₩90,258 | ₩95,332 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,735 | ₩100,940 | ₩93,730 | ₩96,400 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,065 | ₩98,803 | ₩95,065 | ₩97,468 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,406 | ₩101,207 | ₩95,065 | ₩97,468 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,746 | ₩105,746 | ₩96,320 | ₩99,070 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,741 | ₩106,814 | ₩100,833 | ₩103,743 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,201 | ₩100,379 | ₩96,400 | ₩98,830 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,663 | ₩104,945 | ₩98,803 | ₩101,607 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,102 | ₩112,102 | ₩102,809 | ₩104,945 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,951 | ₩109,618 | ₩104,144 | ₩109,218 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,144 | ₩109,752 | ₩101,207 | ₩108,150 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,547 | ₩108,817 | ₩100,940 | ₩105,746 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,212 | ₩109,752 | ₩105,212 | ₩106,547 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,422 | ₩123,638 | ₩96,400 | ₩106,013 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,700 | ₩120,700 | ₩114,825 | ₩116,161 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,581 | ₩132,984 | ₩117,763 | ₩122,035 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,439 | ₩133,251 | ₩124,439 | ₩131,916 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,711 | ₩134,319 | ₩123,371 | ₩128,711 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,177 | ₩129,512 | ₩120,700 | ₩128,978 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,205 | ₩154,347 | ₩128,177 | ₩128,177 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,898 | ₩169,301 | ₩149,006 | ₩151,943 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩153,012 | ₩167,966 | ₩152,211 | ₩166,096 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,347 | ₩157,818 | ₩150,074 | ₩150,608 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,107 | ₩183,080 | ₩149,540 | ₩154,347 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩153,012 | ₩179,448 | ₩144,199 | ₩171,704 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,074 | ₩157,017 | ₩144,199 | ₩151,943 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,279 | ₩153,279 | ₩142,677 | ₩150,074 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,466 | ₩152,211 | ₩144,199 | ₩147,671 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,142 | ₩151,142 | ₩138,325 | ₩143,131 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,676 | ₩159,420 | ₩141,529 | ₩155,148 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,500 | ₩168,500 | ₩149,006 | ₩151,409 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,369 | ₩170,369 | ₩162,625 | ₩167,165 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,538 | ₩198,087 | ₩169,835 | ₩173,039 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,487 | ₩207,487 | ₩190,130 | ₩192,266 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,811 | ₩205,885 | ₩194,402 | ₩205,217 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,981 | ₩226,981 | ₩191,465 | ₩205,351 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩243,003 | ₩245,887 | ₩223,509 | ₩230,452 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,813 | ₩298,813 | ₩240,332 | ₩245,540 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,922 | ₩303,593 | ₩276,382 | ₩302,018 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,440 | ₩318,440 | ₩266,769 | ₩280,388 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,454 | ₩352,488 | ₩320,443 | ₩332,460 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,452 | ₩332,460 | ₩316,838 | ₩324,048 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,266 | ₩342,474 | ₩322,446 | ₩325,250 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,479 | ₩349,283 | ₩329,656 | ₩339,269 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,471 | ₩354,490 | ₩334,463 | ₩346,479 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,460 | ₩343,675 | ₩324,449 | ₩343,675 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,871 | ₩346,079 | ₩325,250 | ₩326,852 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,905 | ₩364,905 | ₩332,460 | ₩348,081 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,314 | ₩380,526 | ₩350,885 | ₩363,302 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩348,081 | ₩378,924 | ₩348,081 | ₩371,314 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,526 | ₩380,526 | ₩342,874 | ₩351,286 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,537 | ₩396,548 | ₩357,695 | ₩370,512 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,493 | ₩388,537 | ₩347,280 | ₩386,535 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,446 | ₩359,697 | ₩309,228 | ₩352,488 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,416 | ₩308,427 | ₩299,214 | ₩308,427 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,460 | ₩340,471 | ₩300,816 | ₩304,822 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,485 | ₩350,485 | ₩321,244 | ₩332,059 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,888 | ₩352,888 | ₩334,463 | ₩350,485 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,681 | ₩349,684 | ₩337,266 | ₩347,280 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,504 | ₩372,115 | ₩344,877 | ₩349,684 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,515 | ₩388,537 | ₩366,507 | ₩370,913 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,532 | ₩384,532 | ₩362,101 | ₩383,330 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,733 | ₩400,554 | ₩371,714 | ₩373,717 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,576 | ₩416,576 | ₩390,540 | ₩392,543 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,932 | ₩432,598 | ₩384,932 | ₩420,582 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,582 | ₩428,593 | ₩384,532 | ₩384,532 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,632 | ₩460,637 | ₩414,974 | ₩420,582 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,637 | ₩464,643 | ₩448,620 | ₩456,632 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,615 | ₩467,847 | ₩444,615 | ₩454,629 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,609 | ₩460,637 | ₩424,988 | ₩436,604 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,609 | ₩460,637 | ₩428,593 | ₩448,620 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,582 | ₩437,806 | ₩412,571 | ₩424,587 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,554 | ₩428,593 | ₩396,548 | ₩420,582 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,576 | ₩436,604 | ₩392,543 | ₩408,565 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,565 | ₩428,593 | ₩404,560 | ₩422,584 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,587 | ₩428,593 | ₩396,548 | ₩408,565 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,582 | ₩456,632 | ₩418,579 | ₩424,587 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,493 | ₩418,579 | ₩346,079 | ₩416,576 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,476 | ₩355,291 | ₩333,661 | ₩346,079 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,460 | ₩358,896 | ₩324,449 | ₩333,661 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,659 | ₩332,460 | ₩312,432 | ₩332,460 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,499 | ₩368,109 | ₩312,432 | ₩320,844 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,521 | ₩380,126 | ₩349,283 | ₩354,490 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,471 | ₩372,515 | ₩334,863 | ₩366,907 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,521 | ₩386,935 | ₩343,275 | ₩351,686 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,554 | ₩416,576 | ₩376,521 | ₩380,526 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,609 | ₩452,626 | ₩424,587 | ₩424,587 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,670 | ₩494,684 | ₩432,598 | ₩440,609 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,715 | ₩516,715 | ₩488,676 | ₩488,676 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,693 | ₩538,745 | ₩492,681 | ₩516,715 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,681 | ₩504,698 | ₩476,659 | ₩496,687 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,698 | ₩523,925 | ₩492,681 | ₩496,687 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,693 | ₩548,759 | ₩496,687 | ₩508,704 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,798 | ₩596,825 | ₩508,704 | ₩516,715 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,825 | ₩636,881 | ₩574,795 | ₩620,859 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,803 | ₩612,848 | ₩572,792 | ₩604,837 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,803 | ₩616,853 | ₩572,792 | ₩580,803 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,958 | ₩720,997 | ₩624,864 | ₩644,892 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,853 | ₩620,859 | ₩588,814 | ₩604,837 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,897 | ₩648,897 | ₩600,831 | ₩608,842 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,853 | ₩644,892 | ₩600,831 | ₩636,881 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,809 | ₩624,864 | ₩584,809 | ₩612,848 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,820 | ₩600,831 | ₩572,792 | ₩592,820 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,859 | ₩620,859 | ₩598,828 | ₩604,837 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,825 | ₩620,458 | ₩596,825 | ₩616,853 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,803 | ₩604,837 | ₩576,798 | ₩592,820 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,870 | ₩632,875 | ₩592,820 | ₩592,820 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,875 | ₩632,875 | ₩616,853 | ₩620,859 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,848 | ₩640,085 | ₩608,842 | ₩624,864 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,837 | ₩640,886 | ₩600,831 | ₩640,886 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,870 | ₩634,478 | ₩584,809 | ₩608,842 | -3.18% | 2.5천 |
|---|