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 | ₩5,340 | -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 | ₩5,914 | ₩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 | ₩5,914 | ₩5,647 | ₩5,820 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,366 | ₩5,713 | ₩5,340 | ₩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 | ₩6,221 | ₩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 | ₩6,201 | -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 | ₩7,369 | ₩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 | ₩15,485 | ₩15,485 | ₩12,815 | ₩12,815 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,150 | ₩15,885 | ₩14,150 | ₩15,485 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,951 | ₩15,271 | ₩14,176 | ₩14,577 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,618 | ₩16,019 | ₩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 | ₩16,286 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,620 | ₩17,620 | ₩15,645 | ₩16,793 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,553 | ₩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 | ₩17,434 | ₩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 | ₩15,485 | ₩15,858 | ₩13,616 | ₩15,858 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,128 | ₩18,822 | ₩14,150 | ₩16,900 | -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 | ₩22,720 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,360 | ₩24,001 | ₩21,091 | ₩22,426 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,426 | ₩27,232 | ₩21,625 | ₩26,484 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,056 | ₩52,594 | ₩33,639 | ₩36,576 | -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 | ₩47,522 | ₩44,051 | ₩44,852 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,318 | ₩46,187 | ₩43,250 | ₩44,585 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,721 | ₩46,721 | ₩41,915 | ₩44,318 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,789 | ₩52,060 | ₩42,983 | ₩45,653 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,667 | ₩68,079 | ₩53,395 | ₩54,730 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,803 | ₩60,070 | ₩54,650 | ₩57,133 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,463 | ₩59,269 | ₩50,325 | ₩59,002 | +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 | ₩47,789 | ₩54,997 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,531 | ₩57,133 | ₩50,886 | ₩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 | ₩46,721 | ₩54,997 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,065 | ₩57,400 | ₩52,194 | ₩53,662 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,133 | ₩57,133 | ₩53,395 | ₩54,196 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,667 | ₩60,070 | ₩54,730 | ₩57,133 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,395 | ₩58,201 | ₩44,318 | ₩57,667 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,807 | ₩63,807 | ₩56,759 | ₩57,400 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,201 | ₩61,404 | ₩56,332 | ₩60,470 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,735 | ₩60,070 | ₩54,196 | ₩59,002 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,404 | ₩64,074 | ₩57,667 | ₩59,002 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,341 | ₩64,341 | ₩52,060 | ₩63,006 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,423 | ₩77,423 | ₩64,341 | ₩64,341 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,364 | ₩86,500 | ₩77,957 | ₩78,491 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,573 | ₩91,573 | ₩87,835 | ₩87,835 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,776 | ₩94,776 | ₩90,238 | ₩91,573 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,243 | ₩98,514 | ₩92,641 | ₩93,709 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,781 | ₩98,781 | ₩90,238 | ₩95,310 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,713 | ₩100,917 | ₩93,709 | ₩96,378 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,043 | ₩98,781 | ₩95,043 | ₩97,446 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,383 | ₩101,184 | ₩95,043 | ₩97,446 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,722 | ₩105,722 | ₩96,298 | ₩99,048 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,718 | ₩106,790 | ₩100,810 | ₩103,720 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,179 | ₩100,356 | ₩96,378 | ₩98,808 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,640 | ₩104,922 | ₩98,781 | ₩101,584 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,077 | ₩112,077 | ₩102,786 | ₩104,922 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,926 | ₩109,594 | ₩104,121 | ₩109,193 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,121 | ₩109,727 | ₩101,184 | ₩108,125 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,523 | ₩108,793 | ₩100,917 | ₩105,722 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,189 | ₩109,727 | ₩105,189 | ₩106,523 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,397 | ₩123,610 | ₩96,378 | ₩105,989 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,673 | ₩120,673 | ₩114,800 | ₩116,135 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,551 | ₩132,954 | ₩117,736 | ₩122,008 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,411 | ₩133,221 | ₩124,411 | ₩131,886 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,682 | ₩134,289 | ₩123,343 | ₩128,682 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,148 | ₩129,483 | ₩120,673 | ₩128,949 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,172 | ₩154,312 | ₩128,148 | ₩128,148 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,860 | ₩169,263 | ₩148,973 | ₩151,909 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,977 | ₩167,928 | ₩152,176 | ₩166,059 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,312 | ₩157,783 | ₩150,041 | ₩150,574 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,068 | ₩183,039 | ₩149,507 | ₩154,312 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,977 | ₩179,408 | ₩144,167 | ₩171,666 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩150,041 | ₩156,982 | ₩144,167 | ₩151,909 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,244 | ₩153,244 | ₩142,645 | ₩150,041 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,434 | ₩152,176 | ₩144,167 | ₩147,638 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,108 | ₩151,108 | ₩138,294 | ₩143,099 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,642 | ₩159,385 | ₩141,497 | ₩155,113 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,462 | ₩168,462 | ₩148,973 | ₩151,375 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,331 | ₩170,331 | ₩162,588 | ₩167,127 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,494 | ₩198,043 | ₩169,797 | ₩173,000 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,440 | ₩207,440 | ₩190,087 | ₩192,223 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,766 | ₩205,838 | ₩194,359 | ₩205,171 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,930 | ₩226,930 | ₩191,422 | ₩205,305 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,948 | ₩245,832 | ₩223,459 | ₩230,400 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,746 | ₩298,746 | ₩240,278 | ₩245,484 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,859 | ₩303,525 | ₩276,320 | ₩301,950 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,369 | ₩318,369 | ₩266,709 | ₩280,325 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,380 | ₩352,408 | ₩320,371 | ₩332,385 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,378 | ₩332,385 | ₩316,767 | ₩323,975 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,191 | ₩342,397 | ₩322,374 | ₩325,177 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,401 | ₩349,205 | ₩329,582 | ₩339,193 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,394 | ₩354,411 | ₩334,387 | ₩346,401 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,385 | ₩343,598 | ₩324,376 | ₩343,598 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,795 | ₩346,001 | ₩325,177 | ₩326,779 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,823 | ₩364,823 | ₩332,385 | ₩348,003 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,230 | ₩380,441 | ₩350,806 | ₩363,221 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩348,003 | ₩378,839 | ₩348,003 | ₩371,230 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,441 | ₩380,441 | ₩342,797 | ₩351,207 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,450 | ₩396,459 | ₩357,614 | ₩370,429 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,413 | ₩388,450 | ₩347,202 | ₩386,448 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,374 | ₩359,617 | ₩309,158 | ₩352,408 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,348 | ₩308,357 | ₩299,147 | ₩308,357 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,385 | ₩340,394 | ₩300,748 | ₩304,753 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,406 | ₩350,406 | ₩321,172 | ₩331,985 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,809 | ₩352,809 | ₩334,387 | ₩350,406 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,603 | ₩349,605 | ₩337,191 | ₩347,202 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,422 | ₩372,031 | ₩344,799 | ₩349,605 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,432 | ₩388,450 | ₩366,425 | ₩370,830 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,445 | ₩384,445 | ₩362,019 | ₩383,244 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,647 | ₩400,464 | ₩371,631 | ₩373,633 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,483 | ₩416,483 | ₩390,452 | ₩392,455 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,846 | ₩432,501 | ₩384,846 | ₩420,487 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,487 | ₩428,496 | ₩384,445 | ₩384,445 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,529 | ₩460,534 | ₩414,881 | ₩420,487 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,534 | ₩464,538 | ₩448,520 | ₩456,529 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,515 | ₩467,742 | ₩444,515 | ₩454,527 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,510 | ₩460,534 | ₩424,892 | ₩436,506 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,510 | ₩460,534 | ₩428,496 | ₩448,520 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,487 | ₩437,707 | ₩412,478 | ₩424,492 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,464 | ₩428,496 | ₩396,459 | ₩420,487 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,483 | ₩436,506 | ₩392,455 | ₩408,473 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,473 | ₩428,496 | ₩404,469 | ₩422,490 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,492 | ₩428,496 | ₩396,459 | ₩408,473 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,487 | ₩456,529 | ₩418,485 | ₩424,492 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,413 | ₩418,485 | ₩346,001 | ₩416,483 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,399 | ₩355,212 | ₩333,587 | ₩346,001 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,385 | ₩358,816 | ₩324,376 | ₩333,587 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,584 | ₩332,385 | ₩312,362 | ₩332,385 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,418 | ₩368,026 | ₩312,362 | ₩320,772 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,436 | ₩380,040 | ₩349,205 | ₩354,411 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,394 | ₩372,432 | ₩334,788 | ₩366,825 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,436 | ₩386,848 | ₩343,198 | ₩351,607 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,464 | ₩416,483 | ₩376,436 | ₩380,441 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,510 | ₩452,524 | ₩424,492 | ₩424,492 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,561 | ₩494,573 | ₩432,501 | ₩440,510 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,599 | ₩516,599 | ₩488,566 | ₩488,566 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,580 | ₩538,624 | ₩492,571 | ₩516,599 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,571 | ₩504,585 | ₩476,552 | ₩496,575 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,585 | ₩523,807 | ₩492,571 | ₩496,575 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,580 | ₩548,636 | ₩496,575 | ₩508,589 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,668 | ₩596,691 | ₩508,589 | ₩516,599 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,691 | ₩636,738 | ₩574,666 | ₩620,719 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,673 | ₩612,710 | ₩572,664 | ₩604,701 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,673 | ₩616,715 | ₩572,664 | ₩580,673 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,803 | ₩720,835 | ₩624,724 | ₩644,747 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,715 | ₩620,719 | ₩588,682 | ₩604,701 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,752 | ₩648,752 | ₩600,696 | ₩608,705 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,715 | ₩644,747 | ₩600,696 | ₩636,738 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,677 | ₩624,724 | ₩584,677 | ₩612,710 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,687 | ₩600,696 | ₩572,664 | ₩592,687 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,719 | ₩620,719 | ₩598,694 | ₩604,701 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,691 | ₩620,319 | ₩596,691 | ₩616,715 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,673 | ₩604,701 | ₩576,668 | ₩592,687 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,728 | ₩632,733 | ₩592,687 | ₩592,687 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,733 | ₩632,733 | ₩616,715 | ₩620,719 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,710 | ₩639,941 | ₩608,705 | ₩624,724 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,701 | ₩640,742 | ₩600,696 | ₩640,742 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,728 | ₩634,335 | ₩584,677 | ₩608,705 | -3.18% | 2.5천 |
|---|