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 | ₩1,116 | ₩1,172 | ₩1,068 | ₩1,083 | -2.99% | 6.1만 |
| 2026.10.08 | ₩1,173 | ₩1,208 | ₩1,107 | ₩1,161 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,220 | ₩1,220 | ₩1,171 | ₩1,189 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,264 | ₩1,264 | ₩1,151 | ₩1,227 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,227 | ₩1,253 | ₩1,161 | ₩1,216 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,172 | ₩1,253 | ₩1,133 | ₩1,219 | +3.98% | 12만 |
| 2026.10.01 | ₩1,120 | ₩1,157 | ₩1,087 | ₩1,131 | +0.95% | 5.4만 |
| 2026.09.30 | ₩1,095 | ₩1,173 | ₩1,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,120 |
| +2.31% |
| 10.5만 |
| 2026.09.29 | ₩1,373 | ₩1,427 | ₩1,047 | ₩1,069 | -22.14% | 25.1만 |
|---|
| 2026.09.28 | ₩1,787 | ₩1,787 | ₩1,215 | ₩1,273 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,013 | ₩2,013 | ₩1,600 | ₩1,773 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,480 | ₩2,480 | ₩1,533 | ₩2,013 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,413 | ₩3,467 | ₩2,253 | ₩3,120 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,360 | ₩2,515 | ₩2,360 | ₩2,413 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,413 | ₩2,467 | ₩2,343 | ₩2,360 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,333 | ₩2,520 | ₩2,320 | ₩2,387 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,387 | ₩2,240 | ₩2,360 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,413 | ₩2,413 | ₩2,228 | ₩2,293 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,427 | ₩2,453 | ₩2,320 | ₩2,393 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,640 | ₩2,400 | ₩2,467 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,680 | ₩2,747 | ₩2,576 | ₩2,653 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,853 | ₩2,889 | ₩2,653 | ₩2,727 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,027 | ₩3,080 | ₩2,800 | ₩2,840 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,213 | ₩3,240 | ₩3,000 | ₩3,053 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,053 | ₩3,332 | ₩3,040 | ₩3,267 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,107 | ₩3,200 | ₩3,027 | ₩3,040 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,480 | ₩3,480 | ₩3,067 | ₩3,120 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,240 | ₩5,066 | ₩3,347 | ₩3,480 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,466 | ₩4,466 | ₩4,107 | ₩4,266 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,120 | ₩4,240 | ₩4,092 | ₩4,173 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,413 | ₩4,434 | ₩4,000 | ₩4,053 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,160 | ₩4,813 | ₩4,067 | ₩4,520 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,946 | ₩4,946 | ₩4,000 | ₩4,013 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,106 | ₩5,456 | ₩4,866 | ₩4,912 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,133 | ₩5,533 | ₩4,933 | ₩5,008 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,426 | ₩5,426 | ₩5,066 | ₩5,238 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,533 | ₩5,560 | ₩5,200 | ₩5,306 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,613 | ₩5,700 | ₩5,426 | ₩5,426 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,786 | ₩5,786 | ₩5,456 | ₩5,493 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,320 | ₩5,800 | ₩5,320 | ₩5,766 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,773 | ₩5,773 | ₩4,973 | ₩5,480 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,826 | ₩6,086 | ₩5,746 | ₩5,746 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,649 | ₩6,053 | ₩5,600 | ₩5,866 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,720 | ₩6,000 | ₩5,640 | ₩5,800 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,720 | ₩6,042 | ₩5,466 | ₩5,720 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,720 | ₩5,773 | ₩5,720 | ₩5,760 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,866 | ₩5,986 | ₩5,386 | ₩5,813 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,693 | ₩5,920 | ₩5,580 | ₩5,880 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,413 | ₩5,626 | ₩5,386 | ₩5,600 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,400 | ₩5,400 | ₩5,200 | ₩5,333 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,053 | ₩5,160 | ₩4,813 | ₩5,160 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,160 | ₩5,280 | ₩4,960 | ₩4,960 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,426 | ₩5,426 | ₩5,200 | ₩5,240 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,480 | ₩5,520 | ₩5,213 | ₩5,520 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,200 | ₩6,200 | ₩5,560 | ₩5,693 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,486 | ₩6,240 | ₩5,486 | ₩6,200 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,733 | ₩5,853 | ₩5,546 | ₩5,686 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,533 | ₩6,013 | ₩5,533 | ₩6,013 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,653 | ₩5,760 | ₩5,613 | ₩5,760 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,513 | ₩6,133 | ₩5,513 | ₩5,773 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,520 | ₩6,000 | ₩5,400 | ₩5,720 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,798 | ₩5,906 | ₩5,586 | ₩5,786 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,466 | ₩5,586 | ₩5,400 | ₩5,586 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,640 | ₩5,640 | ₩5,400 | ₩5,466 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,853 | ₩5,853 | ₩5,633 | ₩5,640 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,493 | ₩6,133 | ₩5,493 | ₩5,760 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,734 | ₩5,806 | ₩5,533 | ₩5,626 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,720 | ₩5,906 | ₩5,640 | ₩5,813 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,360 | ₩5,706 | ₩5,333 | ₩5,706 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,746 | ₩5,880 | ₩5,213 | ₩5,346 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,413 | ₩6,000 | ₩5,413 | ₩5,746 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,133 | ₩5,626 | ₩5,133 | ₩5,400 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,186 | ₩5,213 | ₩4,986 | ₩5,200 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,213 | ₩6,356 | ₩5,140 | ₩5,240 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,400 | ₩6,613 | ₩6,313 | ₩6,466 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,200 | ₩6,520 | ₩6,200 | ₩6,373 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,866 | ₩6,346 | ₩5,866 | ₩6,133 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,120 | ₩6,133 | ₩5,666 | ₩5,986 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,280 | ₩7,373 | ₩6,160 | ₩6,193 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,613 | ₩7,773 | ₩7,333 | ₩7,333 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,053 | ₩8,186 | ₩7,360 | ₩7,653 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,786 | ₩8,796 | ₩8,133 | ₩8,186 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,560 | ₩9,760 | ₩8,426 | ₩8,726 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,266 | ₩8,800 | ₩7,226 | ₩8,426 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,960 | ₩9,013 | ₩8,026 | ₩8,906 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,466 | ₩11,733 | ₩9,493 | ₩9,733 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,266 | ₩14,266 | ₩12,080 | ₩13,759 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,106 | ₩14,133 | ₩12,346 | ₩12,346 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,066 | ₩14,133 | ₩13,066 | ₩13,839 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,853 | ₩13,333 | ₩12,666 | ₩13,119 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,466 | ₩15,466 | ₩12,799 | ₩12,799 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,133 | ₩15,866 | ₩14,133 | ₩15,466 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,933 | ₩15,253 | ₩14,159 | ₩14,559 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,599 | ₩15,999 | ₩15,066 | ₩15,093 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,786 | ₩15,839 | ₩15,066 | ₩15,573 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,919 | ₩15,973 | ₩15,493 | ₩15,626 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,519 | ₩16,239 | ₩15,519 | ₩15,919 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,666 | ₩16,666 | ₩15,199 | ₩15,973 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,453 | ₩17,066 | ₩15,866 | ₩16,266 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,599 | ₩17,599 | ₩15,626 | ₩16,773 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,533 | ₩19,919 | ₩16,106 | ₩17,866 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,279 | ₩19,999 | ₩16,213 | ₩16,773 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,746 | ₩19,466 | ₩17,413 | ₩19,039 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,359 | ₩19,066 | ₩14,506 | ₩18,533 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,146 | ₩20,266 | ₩14,399 | ₩15,493 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,466 | ₩15,839 | ₩13,599 | ₩15,839 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,106 | ₩18,799 | ₩14,133 | ₩16,879 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,666 | ₩19,733 | ₩17,919 | ₩18,986 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,866 | ₩23,012 | ₩21,866 | ₩22,692 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,332 | ₩23,972 | ₩21,066 | ₩22,399 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,399 | ₩27,199 | ₩21,599 | ₩26,452 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩47,998 | ₩52,531 | ₩33,599 | ₩36,532 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,798 | ₩45,332 | ₩40,798 | ₩41,598 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,065 | ₩45,332 | ₩42,132 | ₩42,932 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩43,998 | ₩47,465 | ₩43,998 | ₩44,798 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,265 | ₩46,131 | ₩43,198 | ₩44,532 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,665 | ₩46,665 | ₩41,865 | ₩44,265 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,731 | ₩51,998 | ₩42,932 | ₩45,598 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,598 | ₩67,997 | ₩53,331 | ₩54,664 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,731 | ₩59,998 | ₩54,584 | ₩57,064 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,398 | ₩59,198 | ₩50,265 | ₩58,931 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,865 | ₩55,731 | ₩51,198 | ₩52,798 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,465 | ₩55,464 | ₩47,731 | ₩54,931 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,464 | ₩57,064 | ₩50,825 | ₩50,931 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,464 | ₩55,464 | ₩53,598 | ₩54,664 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,198 | ₩55,198 | ₩46,665 | ₩54,931 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩55,998 | ₩57,331 | ₩52,131 | ₩53,598 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,064 | ₩57,064 | ₩53,331 | ₩54,131 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,598 | ₩59,998 | ₩54,664 | ₩57,064 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,331 | ₩58,131 | ₩44,265 | ₩57,598 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,731 | ₩63,731 | ₩56,691 | ₩57,331 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,131 | ₩61,331 | ₩56,264 | ₩60,398 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,664 | ₩59,998 | ₩54,131 | ₩58,931 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,331 | ₩63,997 | ₩57,598 | ₩58,931 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,264 | ₩64,264 | ₩51,998 | ₩62,931 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,330 | ₩77,330 | ₩64,264 | ₩64,264 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,263 | ₩86,397 | ₩77,864 | ₩78,397 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,463 | ₩91,463 | ₩87,730 | ₩87,730 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,663 | ₩94,663 | ₩90,130 | ₩91,463 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,130 | ₩98,396 | ₩92,530 | ₩93,596 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,663 | ₩98,663 | ₩90,130 | ₩95,196 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,596 | ₩100,796 | ₩93,596 | ₩96,263 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩94,930 | ₩98,663 | ₩94,930 | ₩97,329 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,263 | ₩101,063 | ₩94,930 | ₩97,329 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,596 | ₩105,596 | ₩96,183 | ₩98,929 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,596 | ₩106,662 | ₩100,689 | ₩103,596 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,063 | ₩100,236 | ₩96,263 | ₩98,689 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,516 | ₩104,796 | ₩98,663 | ₩101,463 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩111,942 | ₩111,942 | ₩102,663 | ₩104,796 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,796 | ₩109,462 | ₩103,996 | ₩109,062 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩103,996 | ₩109,596 | ₩101,063 | ₩107,996 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,396 | ₩108,662 | ₩100,796 | ₩105,596 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,062 | ₩109,596 | ₩105,062 | ₩106,396 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,262 | ₩123,462 | ₩96,263 | ₩105,862 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,529 | ₩120,529 | ₩114,662 | ₩115,995 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,395 | ₩132,795 | ₩117,595 | ₩121,862 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,262 | ₩133,061 | ₩124,262 | ₩131,728 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,528 | ₩134,128 | ₩123,195 | ₩128,528 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩127,995 | ₩129,328 | ₩120,529 | ₩128,795 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩147,994 | ₩154,127 | ₩127,995 | ₩127,995 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,660 | ₩169,060 | ₩148,794 | ₩151,727 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,794 | ₩167,727 | ₩151,994 | ₩165,860 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,127 | ₩157,594 | ₩149,861 | ₩150,394 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩173,860 | ₩182,819 | ₩149,327 | ₩154,127 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,794 | ₩179,193 | ₩143,994 | ₩171,460 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩149,861 | ₩156,794 | ₩143,994 | ₩151,727 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,061 | ₩153,061 | ₩142,474 | ₩149,861 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,261 | ₩151,994 | ₩143,994 | ₩147,461 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩150,927 | ₩150,927 | ₩138,128 | ₩142,928 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,461 | ₩159,194 | ₩141,328 | ₩154,927 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,260 | ₩168,260 | ₩148,794 | ₩151,194 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,127 | ₩170,127 | ₩162,394 | ₩166,927 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,259 | ₩197,805 | ₩169,593 | ₩172,793 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,192 | ₩207,192 | ₩189,859 | ₩191,992 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,525 | ₩205,592 | ₩194,126 | ₩204,925 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,658 | ₩226,658 | ₩191,192 | ₩205,058 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,657 | ₩245,537 | ₩223,191 | ₩230,124 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,388 | ₩298,388 | ₩239,990 | ₩245,190 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,522 | ₩303,161 | ₩275,989 | ₩301,588 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩317,987 | ₩317,987 | ₩266,389 | ₩279,989 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩327,987 | ₩351,986 | ₩319,987 | ₩331,987 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩325,987 | ₩331,987 | ₩316,387 | ₩323,587 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩336,787 | ₩341,986 | ₩321,987 | ₩324,787 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩345,986 | ₩348,786 | ₩329,187 | ₩338,786 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩339,986 | ₩353,986 | ₩333,987 | ₩345,986 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩331,987 | ₩343,186 | ₩323,987 | ₩343,186 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,386 | ₩345,586 | ₩324,787 | ₩326,387 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,385 | ₩364,385 | ₩331,987 | ₩347,586 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩370,785 | ₩379,985 | ₩350,386 | ₩362,785 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩347,586 | ₩378,385 | ₩347,586 | ₩370,785 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩379,985 | ₩379,985 | ₩342,386 | ₩350,786 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩387,984 | ₩395,984 | ₩357,186 | ₩369,985 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩355,986 | ₩387,984 | ₩346,786 | ₩385,985 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩321,987 | ₩359,186 | ₩308,788 | ₩351,986 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩299,988 | ₩307,988 | ₩298,788 | ₩307,988 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩331,987 | ₩339,986 | ₩300,388 | ₩304,388 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩349,986 | ₩349,986 | ₩320,787 | ₩331,587 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,386 | ₩352,386 | ₩333,987 | ₩349,986 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,186 | ₩349,186 | ₩336,787 | ₩346,786 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩363,985 | ₩371,585 | ₩344,386 | ₩349,186 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩371,985 | ₩387,984 | ₩365,985 | ₩370,385 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩383,985 | ₩383,985 | ₩361,586 | ₩382,785 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,185 | ₩399,984 | ₩371,185 | ₩373,185 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩415,983 | ₩415,983 | ₩389,984 | ₩391,984 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,385 | ₩431,983 | ₩384,385 | ₩419,983 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩419,983 | ₩427,983 | ₩383,985 | ₩383,985 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩455,982 | ₩459,982 | ₩414,383 | ₩419,983 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩459,982 | ₩463,981 | ₩447,982 | ₩455,982 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩443,982 | ₩467,181 | ₩443,982 | ₩453,982 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩439,982 | ₩459,982 | ₩424,383 | ₩435,983 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩439,982 | ₩459,982 | ₩427,983 | ₩447,982 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩419,983 | ₩437,183 | ₩411,984 | ₩423,983 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩399,984 | ₩427,983 | ₩395,984 | ₩419,983 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩415,983 | ₩435,983 | ₩391,984 | ₩407,984 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩407,984 | ₩427,983 | ₩403,984 | ₩421,983 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩423,983 | ₩427,983 | ₩395,984 | ₩407,984 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩419,983 | ₩455,982 | ₩417,983 | ₩423,983 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩355,986 | ₩417,983 | ₩345,586 | ₩415,983 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩343,986 | ₩354,786 | ₩333,187 | ₩345,586 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩331,987 | ₩358,386 | ₩323,987 | ₩333,187 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,187 | ₩331,987 | ₩311,988 | ₩331,987 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩359,986 | ₩367,585 | ₩311,988 | ₩320,387 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩375,985 | ₩379,585 | ₩348,786 | ₩353,986 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩339,986 | ₩371,985 | ₩334,387 | ₩366,385 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩375,985 | ₩386,385 | ₩342,786 | ₩351,186 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩399,984 | ₩415,983 | ₩375,985 | ₩379,985 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩439,982 | ₩451,982 | ₩423,983 | ₩423,983 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩483,981 | ₩493,980 | ₩431,983 | ₩439,982 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩515,979 | ₩515,979 | ₩487,980 | ₩487,980 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩499,980 | ₩537,978 | ₩491,980 | ₩515,979 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩491,980 | ₩503,980 | ₩475,981 | ₩495,980 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩503,980 | ₩523,179 | ₩491,980 | ₩495,980 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩499,980 | ₩547,978 | ₩495,980 | ₩507,980 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩575,977 | ₩595,976 | ₩507,980 | ₩515,979 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩595,976 | ₩635,975 | ₩573,977 | ₩619,975 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩579,977 | ₩611,976 | ₩571,977 | ₩603,976 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩579,977 | ₩615,975 | ₩571,977 | ₩579,977 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩691,972 | ₩719,971 | ₩623,975 | ₩643,974 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩615,975 | ₩619,975 | ₩587,976 | ₩603,976 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩647,974 | ₩647,974 | ₩599,976 | ₩607,976 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩615,975 | ₩643,974 | ₩599,976 | ₩635,975 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩583,977 | ₩623,975 | ₩583,977 | ₩611,976 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩591,976 | ₩599,976 | ₩571,977 | ₩591,976 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩619,975 | ₩619,975 | ₩597,976 | ₩603,976 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩595,976 | ₩619,575 | ₩595,976 | ₩615,975 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩579,977 | ₩603,976 | ₩575,977 | ₩591,976 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩627,975 | ₩631,975 | ₩591,976 | ₩591,976 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩631,975 | ₩631,975 | ₩615,975 | ₩619,975 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩611,976 | ₩639,174 | ₩607,976 | ₩623,975 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩603,976 | ₩639,974 | ₩599,976 | ₩639,974 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩627,975 | ₩633,575 | ₩583,977 | ₩607,976 | -3.18% | 2.5천 |
|---|