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 | ₩1,084 | -2.99% | 6.1만 |
| 2026.10.08 | ₩1,175 | ₩1,209 | ₩1,108 | ₩1,163 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,221 | ₩1,221 | ₩1,172 | ₩1,191 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,265 | ₩1,265 | ₩1,152 | ₩1,228 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,228 | ₩1,255 | ₩1,163 | ₩1,217 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,173 | ₩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 | ₩1,428 | ₩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 | ₩1,775 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,483 | ₩2,483 | ₩1,535 | ₩2,016 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,416 | ₩3,471 | ₩2,256 | ₩3,124 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,363 | ₩2,518 | ₩2,363 | ₩2,416 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,416 | ₩2,470 | ₩2,345 | ₩2,363 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,523 | ₩2,323 | ₩2,389 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,323 | ₩2,389 | ₩2,243 | ₩2,363 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,416 | ₩2,416 | ₩2,231 | ₩2,296 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,429 | ₩2,456 | ₩2,323 | ₩2,396 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,643 | ₩2,643 | ₩2,403 | ₩2,470 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,683 | ₩2,750 | ₩2,579 | ₩2,656 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,857 | ₩2,893 | ₩2,656 | ₩2,730 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,084 | ₩2,803 | ₩2,843 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,217 | ₩3,244 | ₩3,003 | ₩3,057 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,057 | ₩3,336 | ₩3,044 | ₩3,270 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,110 | ₩3,204 | ₩3,030 | ₩3,044 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,484 | ₩3,484 | ₩3,070 | ₩3,124 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,245 | ₩5,073 | ₩3,351 | ₩3,484 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,472 | ₩4,472 | ₩4,111 | ₩4,272 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,125 | ₩4,245 | ₩4,097 | ₩4,178 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,418 | ₩4,440 | ₩4,005 | ₩4,058 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,165 | ₩4,819 | ₩4,071 | ₩4,525 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,952 | ₩4,952 | ₩4,005 | ₩4,018 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,113 | ₩5,462 | ₩4,872 | ₩4,918 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,139 | ₩5,540 | ₩4,939 | ₩5,014 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,433 | ₩5,433 | ₩5,073 | ₩5,245 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,540 | ₩5,566 | ₩5,206 | ₩5,313 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,620 | ₩5,707 | ₩5,433 | ₩5,433 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,793 | ₩5,793 | ₩5,462 | ₩5,500 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,326 | ₩5,807 | ₩5,326 | ₩5,773 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,780 | ₩5,780 | ₩4,979 | ₩5,486 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,833 | ₩6,094 | ₩5,753 | ₩5,753 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,656 | ₩6,060 | ₩5,606 | ₩5,873 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,727 | ₩6,007 | ₩5,647 | ₩5,807 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,727 | ₩6,050 | ₩5,473 | ₩5,727 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,727 | ₩5,780 | ₩5,727 | ₩5,767 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,873 | ₩5,994 | ₩5,393 | ₩5,820 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,700 | ₩5,927 | ₩5,586 | ₩5,887 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,420 | ₩5,633 | ₩5,393 | ₩5,606 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,406 | ₩5,406 | ₩5,206 | ₩5,339 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,059 | ₩5,166 | ₩4,819 | ₩5,166 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,166 | ₩5,286 | ₩4,966 | ₩4,966 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,433 | ₩5,206 | ₩5,246 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,486 | ₩5,526 | ₩5,219 | ₩5,526 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,207 | ₩6,207 | ₩5,566 | ₩5,700 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,493 | ₩6,247 | ₩5,493 | ₩6,207 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,740 | ₩5,860 | ₩5,553 | ₩5,693 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,540 | ₩6,020 | ₩5,540 | ₩6,020 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,660 | ₩5,767 | ₩5,620 | ₩5,767 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,520 | ₩6,140 | ₩5,520 | ₩5,780 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,526 | ₩6,007 | ₩5,406 | ₩5,727 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,805 | ₩5,913 | ₩5,593 | ₩5,793 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,473 | ₩5,593 | ₩5,406 | ₩5,593 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,647 | ₩5,647 | ₩5,406 | ₩5,473 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,860 | ₩5,860 | ₩5,640 | ₩5,647 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,500 | ₩6,140 | ₩5,500 | ₩5,767 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,741 | ₩5,813 | ₩5,540 | ₩5,633 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,727 | ₩5,913 | ₩5,647 | ₩5,820 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,366 | ₩5,713 | ₩5,339 | ₩5,713 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,753 | ₩5,887 | ₩5,219 | ₩5,353 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,420 | ₩6,007 | ₩5,420 | ₩5,753 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,139 | ₩5,633 | ₩5,139 | ₩5,406 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,193 | ₩5,219 | ₩4,992 | ₩5,206 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,220 | ₩6,363 | ₩5,146 | ₩5,246 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,407 | ₩6,621 | ₩6,321 | ₩6,474 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,207 | ₩6,528 | ₩6,207 | ₩6,381 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,873 | ₩6,354 | ₩5,873 | ₩6,140 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,127 | ₩6,140 | ₩5,673 | ₩5,994 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,288 | ₩7,382 | ₩6,167 | ₩6,200 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,622 | ₩7,782 | ₩7,342 | ₩7,342 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,063 | ₩8,196 | ₩7,368 | ₩7,662 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,797 | ₩8,806 | ₩8,143 | ₩8,196 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,570 | ₩9,771 | ₩8,436 | ₩8,737 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,276 | ₩8,810 | ₩7,235 | ₩8,436 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,970 | ₩9,024 | ₩8,036 | ₩8,917 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,480 | ₩11,747 | ₩9,504 | ₩9,745 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,281 | ₩14,283 | ₩12,094 | ₩13,776 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,123 | ₩14,150 | ₩12,361 | ₩12,361 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,082 | ₩14,150 | ₩13,082 | ₩13,856 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,868 | ₩13,349 | ₩12,681 | ₩13,135 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,484 | ₩15,484 | ₩12,815 | ₩12,815 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,150 | ₩15,885 | ₩14,150 | ₩15,484 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,951 | ₩15,271 | ₩14,176 | ₩14,577 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,618 | ₩16,018 | ₩15,084 | ₩15,111 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,805 | ₩15,858 | ₩15,084 | ₩15,591 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,938 | ₩15,992 | ₩15,511 | ₩15,645 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,538 | ₩16,259 | ₩15,538 | ₩15,938 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,686 | ₩16,686 | ₩15,218 | ₩15,992 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,472 | ₩17,086 | ₩15,885 | ₩16,285 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,620 | ₩17,620 | ₩15,645 | ₩16,793 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,552 | ₩19,943 | ₩16,125 | ₩17,887 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,302 | ₩20,023 | ₩16,232 | ₩16,793 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,768 | ₩19,489 | ₩17,433 | ₩19,062 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,378 | ₩19,089 | ₩14,523 | ₩18,555 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,164 | ₩20,290 | ₩14,417 | ₩15,511 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,484 | ₩15,858 | ₩13,616 | ₩15,858 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,128 | ₩18,822 | ₩14,150 | ₩16,899 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,688 | ₩19,756 | ₩17,941 | ₩19,009 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,892 | ₩23,040 | ₩21,892 | ₩22,719 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,360 | ₩24,001 | ₩21,091 | ₩22,426 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,426 | ₩27,231 | ₩21,625 | ₩26,484 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,055 | ₩52,594 | ₩33,639 | ₩36,575 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,852 | ₩45,386 | ₩40,847 | ₩41,648 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,119 | ₩45,386 | ₩42,182 | ₩42,983 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,051 | ₩47,521 | ₩44,051 | ₩44,852 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,318 | ₩46,186 | ₩43,250 | ₩44,585 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,720 | ₩46,720 | ₩41,915 | ₩44,318 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,788 | ₩52,060 | ₩42,983 | ₩45,653 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,666 | ₩68,078 | ₩53,395 | ₩54,730 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,802 | ₩60,069 | ₩54,650 | ₩57,132 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,463 | ₩59,268 | ₩50,325 | ₩59,001 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,929 | ₩55,798 | ₩51,259 | ₩52,861 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,526 | ₩55,531 | ₩47,788 | ₩54,997 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,531 | ₩57,132 | ₩50,885 | ₩50,992 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,531 | ₩55,531 | ₩53,662 | ₩54,730 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,264 | ₩55,264 | ₩46,720 | ₩54,997 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,065 | ₩57,399 | ₩52,193 | ₩53,662 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,132 | ₩57,132 | ₩53,395 | ₩54,196 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,666 | ₩60,069 | ₩54,730 | ₩57,132 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,395 | ₩58,200 | ₩44,318 | ₩57,666 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,807 | ₩63,807 | ₩56,759 | ₩57,399 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,200 | ₩61,404 | ₩56,332 | ₩60,470 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,734 | ₩60,069 | ₩54,196 | ₩59,001 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,404 | ₩64,074 | ₩57,666 | ₩59,001 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,341 | ₩64,341 | ₩52,060 | ₩63,006 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,422 | ₩77,422 | ₩64,341 | ₩64,341 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,364 | ₩86,500 | ₩77,956 | ₩78,490 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,572 | ₩91,572 | ₩87,834 | ₩87,834 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,776 | ₩94,776 | ₩90,237 | ₩91,572 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,242 | ₩98,513 | ₩92,640 | ₩93,708 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,780 | ₩98,780 | ₩90,237 | ₩95,310 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,712 | ₩100,916 | ₩93,708 | ₩96,378 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,043 | ₩98,780 | ₩95,043 | ₩97,446 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,382 | ₩101,183 | ₩95,043 | ₩97,446 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,722 | ₩105,722 | ₩96,298 | ₩99,047 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,717 | ₩106,790 | ₩100,809 | ₩103,719 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,179 | ₩100,356 | ₩96,378 | ₩98,807 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,639 | ₩104,921 | ₩98,780 | ₩101,584 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,076 | ₩112,076 | ₩102,785 | ₩104,921 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,925 | ₩109,593 | ₩104,120 | ₩109,192 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,120 | ₩109,726 | ₩101,183 | ₩108,124 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,523 | ₩108,792 | ₩100,916 | ₩105,722 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,188 | ₩109,726 | ₩105,188 | ₩106,523 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,396 | ₩123,609 | ₩96,378 | ₩105,989 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,672 | ₩120,672 | ₩114,799 | ₩116,134 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,550 | ₩132,953 | ₩117,736 | ₩122,007 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,410 | ₩133,220 | ₩124,410 | ₩131,885 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,681 | ₩134,288 | ₩123,342 | ₩128,681 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,148 | ₩129,482 | ₩120,672 | ₩128,948 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,171 | ₩154,311 | ₩128,148 | ₩128,148 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,859 | ₩169,262 | ₩148,971 | ₩151,908 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,976 | ₩167,927 | ₩152,175 | ₩166,058 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,311 | ₩157,782 | ₩150,039 | ₩150,573 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,067 | ₩183,037 | ₩149,505 | ₩154,311 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,976 | ₩179,407 | ₩144,166 | ₩171,664 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,039 | ₩156,981 | ₩144,166 | ₩151,908 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,243 | ₩153,243 | ₩142,644 | ₩150,039 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,433 | ₩152,175 | ₩144,166 | ₩147,637 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,107 | ₩151,107 | ₩138,293 | ₩143,098 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,641 | ₩159,383 | ₩141,496 | ₩155,112 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,461 | ₩168,461 | ₩148,971 | ₩151,374 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,329 | ₩170,329 | ₩162,587 | ₩167,126 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,493 | ₩198,041 | ₩169,795 | ₩172,999 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,439 | ₩207,439 | ₩190,085 | ₩192,221 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,764 | ₩205,837 | ₩194,357 | ₩205,170 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,928 | ₩226,928 | ₩191,420 | ₩205,303 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,946 | ₩245,830 | ₩223,457 | ₩230,399 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,744 | ₩298,744 | ₩240,277 | ₩245,483 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,857 | ₩303,523 | ₩276,318 | ₩301,948 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,366 | ₩318,366 | ₩266,707 | ₩280,323 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,378 | ₩352,406 | ₩320,369 | ₩332,383 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,376 | ₩332,383 | ₩316,765 | ₩323,973 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,188 | ₩342,394 | ₩322,371 | ₩325,174 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,399 | ₩349,202 | ₩329,579 | ₩339,190 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,392 | ₩354,408 | ₩334,385 | ₩346,399 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,383 | ₩343,596 | ₩324,373 | ₩343,596 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,792 | ₩345,998 | ₩325,174 | ₩326,776 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,820 | ₩364,820 | ₩332,383 | ₩348,001 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,227 | ₩380,438 | ₩350,804 | ₩363,218 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩348,001 | ₩378,836 | ₩348,001 | ₩371,227 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,438 | ₩380,438 | ₩342,795 | ₩351,204 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,447 | ₩396,456 | ₩357,612 | ₩370,426 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,410 | ₩388,447 | ₩347,200 | ₩386,445 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,371 | ₩359,614 | ₩309,156 | ₩352,406 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,346 | ₩308,355 | ₩299,144 | ₩308,355 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,383 | ₩340,392 | ₩300,746 | ₩304,751 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,403 | ₩350,403 | ₩321,170 | ₩331,982 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,806 | ₩352,806 | ₩334,385 | ₩350,403 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,600 | ₩349,602 | ₩337,188 | ₩347,200 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,420 | ₩372,028 | ₩344,797 | ₩349,602 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,429 | ₩388,447 | ₩366,422 | ₩370,827 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,443 | ₩384,443 | ₩362,017 | ₩383,241 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,644 | ₩400,461 | ₩371,628 | ₩373,630 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,479 | ₩416,479 | ₩390,449 | ₩392,452 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,843 | ₩432,498 | ₩384,843 | ₩420,484 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,484 | ₩428,493 | ₩384,443 | ₩384,443 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,526 | ₩460,530 | ₩414,878 | ₩420,484 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,530 | ₩464,535 | ₩448,516 | ₩456,526 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,512 | ₩467,738 | ₩444,512 | ₩454,523 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,507 | ₩460,530 | ₩424,889 | ₩436,502 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,507 | ₩460,530 | ₩428,493 | ₩448,516 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,484 | ₩437,704 | ₩412,475 | ₩424,489 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,461 | ₩428,493 | ₩396,456 | ₩420,484 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,479 | ₩436,502 | ₩392,452 | ₩408,470 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,470 | ₩428,493 | ₩404,466 | ₩422,486 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,489 | ₩428,493 | ₩396,456 | ₩408,470 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,484 | ₩456,526 | ₩418,482 | ₩424,489 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,410 | ₩418,482 | ₩345,998 | ₩416,479 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,396 | ₩355,209 | ₩333,584 | ₩345,998 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,383 | ₩358,813 | ₩324,373 | ₩333,584 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,582 | ₩332,383 | ₩312,360 | ₩332,383 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,415 | ₩368,024 | ₩312,360 | ₩320,769 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,433 | ₩380,038 | ₩349,202 | ₩354,408 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,392 | ₩372,429 | ₩334,785 | ₩366,822 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,433 | ₩386,845 | ₩343,195 | ₩351,605 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,461 | ₩416,479 | ₩376,433 | ₩380,438 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,507 | ₩452,521 | ₩424,489 | ₩424,489 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,558 | ₩494,569 | ₩432,498 | ₩440,507 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,595 | ₩516,595 | ₩488,562 | ₩488,562 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,576 | ₩538,620 | ₩492,567 | ₩516,595 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,567 | ₩504,581 | ₩476,549 | ₩496,572 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,581 | ₩523,803 | ₩492,567 | ₩496,572 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,576 | ₩548,632 | ₩496,572 | ₩508,585 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,664 | ₩596,687 | ₩508,585 | ₩516,595 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,687 | ₩636,733 | ₩574,662 | ₩620,715 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,668 | ₩612,705 | ₩572,659 | ₩604,696 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,668 | ₩616,710 | ₩572,659 | ₩580,668 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,798 | ₩720,830 | ₩624,719 | ₩644,742 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,710 | ₩620,715 | ₩588,678 | ₩604,696 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,747 | ₩648,747 | ₩600,692 | ₩608,701 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,710 | ₩644,742 | ₩600,692 | ₩636,733 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,673 | ₩624,719 | ₩584,673 | ₩612,705 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,682 | ₩600,692 | ₩572,659 | ₩592,682 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,715 | ₩620,715 | ₩598,689 | ₩604,696 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,687 | ₩620,314 | ₩596,687 | ₩616,710 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,668 | ₩604,696 | ₩576,664 | ₩592,682 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,724 | ₩632,728 | ₩592,682 | ₩592,682 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,728 | ₩632,728 | ₩616,710 | ₩620,715 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,705 | ₩639,937 | ₩608,701 | ₩624,719 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,696 | ₩640,738 | ₩600,692 | ₩640,738 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,724 | ₩634,330 | ₩584,673 | ₩608,701 | -3.18% | 2.5천 |
|---|