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 | ₩1,174 | ₩1,209 | ₩1,108 | ₩1,162 | -1.02% | 4.6만 |
| 2026.10.07 | ₩1,221 | ₩1,221 | ₩1,172 | ₩1,190 | -2.51% | 4.4만 |
| 2026.10.06 | ₩1,265 | ₩1,265 | ₩1,152 | ₩1,228 | -2.95% | 4.7만 |
| 2026.10.05 | ₩1,228 | ₩1,254 | ₩1,162 | ₩1,217 | -0.87% | 6.5만 |
| 2026.10.02 | ₩1,173 | ₩1,254 | ₩1,134 | ₩1,220 | +3.98% | 12만 |
| 2026.10.01 | ₩1,121 | ₩1,158 | ₩1,088 | ₩1,132 | +0.95% | 5.4만 |
| 2026.09.30 | ₩1,096 | ₩1,174 |
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 | ₩1,070 | -22.14% | 25.1만 |
|---|
| 2026.09.28 | ₩1,788 | ₩1,788 | ₩1,216 | ₩1,274 | -28.73% | 48.7만 |
|---|
| 2026.09.25 | ₩2,015 | ₩2,015 | ₩1,601 | ₩1,775 | -11.92% | 18.7만 |
|---|
| 2026.09.24 | ₩2,482 | ₩2,482 | ₩1,535 | ₩2,015 | -18.82% | 85.5만 |
|---|
| 2026.09.23 | ₩2,415 | ₩3,470 | ₩2,255 | ₩3,123 | +29.28% | 269.6만 |
|---|
| 2026.09.22 | ₩2,362 | ₩2,517 | ₩2,362 | ₩2,415 | +2.26% | 2.7만 |
|---|
| 2026.09.21 | ₩2,415 | ₩2,469 | ₩2,345 | ₩2,362 | -2.21% | 2.1만 |
|---|
| 2026.09.18 | ₩2,335 | ₩2,522 | ₩2,322 | ₩2,389 | +2.29% | 3.2만 |
|---|
| 2026.09.17 | ₩2,322 | ₩2,389 | ₩2,242 | ₩2,362 | +1.72% | 1.4만 |
|---|
| 2026.09.16 | ₩2,415 | ₩2,415 | ₩2,230 | ₩2,295 | -4.97% | 1.4만 |
|---|
| 2026.09.15 | ₩2,429 | ₩2,455 | ₩2,322 | ₩2,395 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,642 | ₩2,402 | ₩2,469 | -6.57% | 2.1만 |
|---|
| 2026.09.11 | ₩2,682 | ₩2,749 | ₩2,578 | ₩2,656 | -1.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,892 | ₩2,656 | ₩2,729 | -4.44% | 3만 |
|---|
| 2026.09.09 | ₩3,029 | ₩3,083 | ₩2,802 | ₩2,842 | -6.17% | 2.2만 |
|---|
| 2026.09.08 | ₩3,216 | ₩3,243 | ₩3,003 | ₩3,056 | -4.98% | 2.1만 |
|---|
| 2026.09.04 | ₩3,056 | ₩3,335 | ₩3,043 | ₩3,269 | +6.99% | 3만 |
|---|
| 2026.09.03 | ₩3,109 | ₩3,203 | ₩3,029 | ₩3,043 | -2.15% | 2만 |
|---|
| 2026.09.02 | ₩3,483 | ₩3,483 | ₩3,069 | ₩3,123 | -10.34% | 5.9만 |
|---|
| 2026.09.01 | ₩4,244 | ₩5,071 | ₩3,350 | ₩3,483 | -17.92% | 44.1만 |
|---|
| 2026.08.31 | ₩4,471 | ₩4,471 | ₩4,110 | ₩4,270 | -4.48% | 1.4만 |
|---|
| 2026.08.28 | ₩4,124 | ₩4,244 | ₩4,096 | ₩4,177 | +1.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,417 | ₩4,438 | ₩4,003 | ₩4,057 | -8.16% | 3.4만 |
|---|
| 2026.08.26 | ₩4,164 | ₩4,817 | ₩4,070 | ₩4,524 | +8.65% | 8.7만 |
|---|
| 2026.08.25 | ₩4,951 | ₩4,951 | ₩4,003 | ₩4,017 | -18.87% | 9.9만 |
|---|
| 2026.08.24 | ₩5,111 | ₩5,461 | ₩4,871 | ₩4,916 | -3.81% | 1.1만 |
|---|
| 2026.08.21 | ₩5,138 | ₩5,538 | ₩4,938 | ₩5,012 | -2.44% | 9.2천 |
|---|
| 2026.08.20 | ₩5,431 | ₩5,431 | ₩5,071 | ₩5,243 | -3.46% | 6천 |
|---|
| 2026.08.19 | ₩5,538 | ₩5,565 | ₩5,204 | ₩5,311 | -4.10% | 1.5만 |
|---|
| 2026.08.18 | ₩5,618 | ₩5,705 | ₩5,431 | ₩5,431 | -3.33% | 9.1천 |
|---|
| 2026.08.17 | ₩5,792 | ₩5,792 | ₩5,461 | ₩5,498 | -5.07% | 9.3천 |
|---|
| 2026.08.14 | ₩5,325 | ₩5,805 | ₩5,325 | ₩5,772 | +8.40% | 9.5천 |
|---|
| 2026.08.13 | ₩5,778 | ₩5,778 | ₩4,978 | ₩5,485 | -5.08% | 3.1만 |
|---|
| 2026.08.12 | ₩5,832 | ₩6,092 | ₩5,752 | ₩5,752 | -1.37% | 1.2만 |
|---|
| 2026.08.11 | ₩5,654 | ₩6,059 | ₩5,605 | ₩5,872 | +3.85% | 4.2천 |
|---|
| 2026.08.10 | ₩5,725 | ₩6,005 | ₩5,645 | ₩5,805 | +1.40% | 5.5천 |
|---|
| 2026.08.07 | ₩5,725 | ₩6,048 | ₩5,471 | ₩5,725 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩5,725 | ₩5,778 | ₩5,725 | ₩5,765 | +0.70% | 1.9천 |
|---|
| 2026.08.05 | ₩5,872 | ₩5,992 | ₩5,391 | ₩5,818 | -0.91% | 8.4천 |
|---|
| 2026.08.04 | ₩5,698 | ₩5,925 | ₩5,585 | ₩5,885 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩5,418 | ₩5,632 | ₩5,391 | ₩5,605 | +3.45% | 5.1천 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,405 | ₩5,204 | ₩5,338 | -1.23% | 8.6천 |
|---|
| 2026.07.30 | ₩5,058 | ₩5,164 | ₩4,817 | ₩5,164 | +2.11% | 6.9천 |
|---|
| 2026.07.29 | ₩5,164 | ₩5,285 | ₩4,964 | ₩4,964 | -3.88% | 1만 |
|---|
| 2026.07.28 | ₩5,431 | ₩5,431 | ₩5,204 | ₩5,245 | -3.44% | 4.9천 |
|---|
| 2026.07.27 | ₩5,485 | ₩5,525 | ₩5,218 | ₩5,525 | +0.73% | 1.4만 |
|---|
| 2026.07.24 | ₩6,205 | ₩6,205 | ₩5,565 | ₩5,698 | -8.17% | 8.2천 |
|---|
| 2026.07.23 | ₩5,491 | ₩6,245 | ₩5,491 | ₩6,205 | +13.00% | 8.7천 |
|---|
| 2026.07.22 | ₩5,738 | ₩5,858 | ₩5,551 | ₩5,692 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩5,538 | ₩6,019 | ₩5,538 | ₩6,019 | +8.67% | 6.9천 |
|---|
| 2026.07.20 | ₩5,658 | ₩5,765 | ₩5,618 | ₩5,765 | +1.89% | 4.4천 |
|---|
| 2026.07.17 | ₩5,518 | ₩6,139 | ₩5,518 | ₩5,778 | +4.72% | 1.7만 |
|---|
| 2026.07.16 | ₩5,525 | ₩6,005 | ₩5,405 | ₩5,725 | +3.62% | 8.7천 |
|---|
| 2026.07.15 | ₩5,804 | ₩5,912 | ₩5,591 | ₩5,792 | -0.21% | 5.8천 |
|---|
| 2026.07.14 | ₩5,471 | ₩5,591 | ₩5,405 | ₩5,591 | +2.20% | 3.3천 |
|---|
| 2026.07.13 | ₩5,645 | ₩5,645 | ₩5,405 | ₩5,471 | -3.07% | 7.6천 |
|---|
| 2026.07.10 | ₩5,858 | ₩5,858 | ₩5,638 | ₩5,645 | -3.64% | 6.1천 |
|---|
| 2026.07.09 | ₩5,498 | ₩6,139 | ₩5,498 | ₩5,765 | +4.85% | 1.2만 |
|---|
| 2026.07.08 | ₩5,740 | ₩5,812 | ₩5,538 | ₩5,632 | -1.88% | 5.3천 |
|---|
| 2026.07.07 | ₩5,725 | ₩5,912 | ₩5,645 | ₩5,818 | +1.63% | 1.5만 |
|---|
| 2026.07.06 | ₩5,365 | ₩5,712 | ₩5,338 | ₩5,712 | +6.47% | 1만 |
|---|
| 2026.07.02 | ₩5,752 | ₩5,885 | ₩5,218 | ₩5,351 | -6.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,418 | ₩6,005 | ₩5,418 | ₩5,752 | +6.16% | 1.6만 |
|---|
| 2026.06.30 | ₩5,138 | ₩5,632 | ₩5,138 | ₩5,405 | +5.19% | 2만 |
|---|
| 2026.06.29 | ₩5,191 | ₩5,218 | ₩4,991 | ₩5,204 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩6,219 | ₩6,361 | ₩5,144 | ₩5,245 | -15.67% | 5.7만 |
|---|
| 2026.06.25 | ₩6,406 | ₩6,619 | ₩6,319 | ₩6,472 | +1.04% | 1.8만 |
|---|
| 2026.06.24 | ₩6,205 | ₩6,526 | ₩6,205 | ₩6,379 | +2.80% | 3.4만 |
|---|
| 2026.06.23 | ₩5,872 | ₩6,352 | ₩5,872 | ₩6,139 | +4.55% | 4.6만 |
|---|
| 2026.06.22 | ₩6,125 | ₩6,139 | ₩5,672 | ₩5,992 | -2.18% | 3.3만 |
|---|
| 2026.06.18 | ₩7,286 | ₩7,380 | ₩6,165 | ₩6,199 | -14.93% | 7.5만 |
|---|
| 2026.06.17 | ₩7,620 | ₩7,780 | ₩7,340 | ₩7,340 | -3.68% | 1.8만 |
|---|
| 2026.06.16 | ₩8,060 | ₩8,194 | ₩7,366 | ₩7,660 | -4.97% | 5.3만 |
|---|
| 2026.06.15 | ₩8,794 | ₩8,804 | ₩8,140 | ₩8,194 | -6.83% | 5.1만 |
|---|
| 2026.06.12 | ₩8,567 | ₩9,768 | ₩8,434 | ₩8,734 | +1.95% | 11만 |
|---|
| 2026.06.11 | ₩8,274 | ₩8,808 | ₩7,233 | ₩8,434 | +1.94% | 5.8만 |
|---|
| 2026.06.10 | ₩8,968 | ₩9,021 | ₩8,034 | ₩8,914 | -0.60% | 3.6만 |
|---|
| 2026.06.09 | ₩11,477 | ₩11,743 | ₩9,501 | ₩9,742 | -15.12% | 15.1만 |
|---|
| 2026.06.08 | ₩12,277 | ₩14,279 | ₩12,090 | ₩13,772 | +12.17% | 1.3만 |
|---|
| 2026.06.05 | ₩14,119 | ₩14,145 | ₩12,357 | ₩12,357 | -12.48% | 1.4만 |
|---|
| 2026.06.04 | ₩13,078 | ₩14,145 | ₩13,078 | ₩13,852 | +5.92% | 2.1만 |
|---|
| 2026.06.03 | ₩12,864 | ₩13,345 | ₩12,678 | ₩13,131 | +2.07% | 1.6만 |
|---|
| 2026.06.02 | ₩15,480 | ₩15,480 | ₩12,811 | ₩12,811 | -17.24% | 2.3만 |
|---|
| 2026.06.01 | ₩14,145 | ₩15,880 | ₩14,145 | ₩15,480 | +9.43% | 1.6만 |
|---|
| 2026.05.29 | ₩14,946 | ₩15,266 | ₩14,172 | ₩14,573 | -2.50% | 1.9만 |
|---|
| 2026.05.28 | ₩15,613 | ₩16,014 | ₩15,080 | ₩15,106 | -3.25% | 1.1만 |
|---|
| 2026.05.27 | ₩15,800 | ₩15,854 | ₩15,080 | ₩15,587 | -1.35% | 8천 |
|---|
| 2026.05.26 | ₩15,934 | ₩15,987 | ₩15,507 | ₩15,640 | -1.84% | 6.4천 |
|---|
| 2026.05.22 | ₩15,533 | ₩16,254 | ₩15,533 | ₩15,934 | +2.58% | 8.2천 |
|---|
| 2026.05.21 | ₩16,681 | ₩16,681 | ₩15,213 | ₩15,987 | -4.16% | 8.5천 |
|---|
| 2026.05.20 | ₩16,467 | ₩17,081 | ₩15,880 | ₩16,281 | -1.13% | 1.4만 |
|---|
| 2026.05.19 | ₩17,615 | ₩17,615 | ₩15,640 | ₩16,788 | -4.70% | 1.9만 |
|---|
| 2026.05.18 | ₩16,548 | ₩19,937 | ₩16,121 | ₩17,882 | +8.06% | 5.5만 |
|---|
| 2026.05.15 | ₩19,297 | ₩20,017 | ₩16,227 | ₩16,788 | -13.00% | 4.5만 |
|---|
| 2026.05.14 | ₩18,763 | ₩19,483 | ₩17,428 | ₩19,056 | +1.56% | 3.4만 |
|---|
| 2026.05.13 | ₩15,373 | ₩19,083 | ₩14,519 | ₩18,549 | +20.66% | 7.8만 |
|---|
| 2026.05.12 | ₩15,160 | ₩20,284 | ₩14,412 | ₩15,507 | +2.29% | 7만 |
|---|
| 2026.05.11 | ₩15,480 | ₩15,854 | ₩13,612 | ₩15,854 | +2.41% | 4.4만 |
|---|
| 2026.05.08 | ₩18,122 | ₩18,816 | ₩14,145 | ₩16,895 | -6.77% | 4.2만 |
|---|
| 2026.05.07 | ₩18,683 | ₩19,750 | ₩17,935 | ₩19,003 | +1.71% | 7.9만 |
|---|
| 2026.05.06 | ₩21,885 | ₩23,033 | ₩21,885 | ₩22,713 | +3.78% | 3.4만 |
|---|
| 2026.05.05 | ₩23,353 | ₩23,994 | ₩21,085 | ₩22,419 | -4.00% | 8.3만 |
|---|
| 2026.05.04 | ₩22,419 | ₩27,223 | ₩21,619 | ₩26,476 | +18.10% | 22.1만 |
|---|
| 2026.05.01 | ₩48,041 | ₩52,579 | ₩33,629 | ₩36,565 | -23.89% | 312.1만 |
|---|
| 2026.04.30 | ₩44,839 | ₩45,372 | ₩40,835 | ₩41,636 | -7.14% | 9천 |
|---|
| 2026.04.29 | ₩45,105 | ₩45,372 | ₩42,170 | ₩42,970 | -4.73% | 2.4천 |
|---|
| 2026.04.28 | ₩44,038 | ₩47,507 | ₩44,038 | ₩44,839 | +1.82% | 2.9천 |
|---|
| 2026.04.27 | ₩44,305 | ₩46,173 | ₩43,237 | ₩44,572 | +0.60% | 1.4천 |
|---|
| 2026.04.24 | ₩46,707 | ₩46,707 | ₩41,903 | ₩44,305 | -5.14% | 4.2천 |
|---|
| 2026.04.23 | ₩47,774 | ₩52,045 | ₩42,970 | ₩45,639 | -4.47% | 2.3만 |
|---|
| 2026.04.22 | ₩57,650 | ₩68,058 | ₩53,379 | ₩54,714 | -5.09% | 3만 |
|---|
| 2026.04.21 | ₩59,785 | ₩60,052 | ₩54,634 | ₩57,116 | -4.46% | 1.2천 |
|---|
| 2026.04.20 | ₩54,447 | ₩59,251 | ₩50,310 | ₩58,984 | +8.33% | 3.8천 |
|---|
| 2026.04.17 | ₩53,913 | ₩55,781 | ₩51,244 | ₩52,845 | -1.98% | 2.4천 |
|---|
| 2026.04.16 | ₩51,511 | ₩55,514 | ₩47,774 | ₩54,981 | +6.74% | 3.4천 |
|---|
| 2026.04.15 | ₩55,514 | ₩57,116 | ₩50,870 | ₩50,977 | -8.17% | 4천 |
|---|
| 2026.04.14 | ₩55,514 | ₩55,514 | ₩53,646 | ₩54,714 | -1.44% | 670 |
|---|
| 2026.04.13 | ₩55,247 | ₩55,247 | ₩46,707 | ₩54,981 | -0.48% | 1.9천 |
|---|
| 2026.04.10 | ₩56,048 | ₩57,383 | ₩52,178 | ₩53,646 | -4.29% | 915 |
|---|
| 2026.04.09 | ₩57,116 | ₩57,116 | ₩53,379 | ₩54,180 | -5.14% | 625 |
|---|
| 2026.04.08 | ₩57,650 | ₩60,052 | ₩54,714 | ₩57,116 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩53,379 | ₩58,183 | ₩44,305 | ₩57,650 | +8.00% | 1.3만 |
|---|
| 2026.04.06 | ₩63,788 | ₩63,788 | ₩56,742 | ₩57,383 | -10.04% | 1.1천 |
|---|
| 2026.04.02 | ₩58,183 | ₩61,386 | ₩56,315 | ₩60,452 | +3.90% | 815 |
|---|
| 2026.04.01 | ₩58,717 | ₩60,052 | ₩54,180 | ₩58,984 | +0.45% | 2.2천 |
|---|
| 2026.03.31 | ₩61,386 | ₩64,055 | ₩57,650 | ₩58,984 | -3.91% | 6천 |
|---|
| 2026.03.30 | ₩64,322 | ₩64,322 | ₩52,045 | ₩62,987 | -2.07% | 5.4천 |
|---|
| 2026.03.27 | ₩77,400 | ₩77,400 | ₩64,322 | ₩64,322 | -16.90% | 3.1천 |
|---|
| 2026.03.26 | ₩84,339 | ₩86,474 | ₩77,934 | ₩78,467 | -6.96% | 2.3천 |
|---|
| 2026.03.25 | ₩91,545 | ₩91,545 | ₩87,809 | ₩87,809 | -4.08% | 930 |
|---|
| 2026.03.24 | ₩94,748 | ₩94,748 | ₩90,211 | ₩91,545 | -3.38% | 620 |
|---|
| 2026.03.23 | ₩94,214 | ₩98,485 | ₩92,613 | ₩93,680 | -0.57% | 1.4천 |
|---|
| 2026.03.20 | ₩98,752 | ₩98,752 | ₩90,211 | ₩95,282 | -3.51% | 1.6천 |
|---|
| 2026.03.19 | ₩97,684 | ₩100,887 | ₩93,680 | ₩96,349 | -1.37% | 1천 |
|---|
| 2026.03.18 | ₩95,015 | ₩98,752 | ₩95,015 | ₩97,417 | +2.53% | 635 |
|---|
| 2026.03.17 | ₩100,353 | ₩101,154 | ₩95,015 | ₩97,417 | -2.93% | 670 |
|---|
| 2026.03.16 | ₩105,691 | ₩105,691 | ₩96,269 | ₩99,018 | -6.31% | 1.7천 |
|---|
| 2026.03.13 | ₩101,687 | ₩106,758 | ₩100,780 | ₩103,689 | +1.97% | 5천 |
|---|
| 2026.03.12 | ₩97,150 | ₩100,326 | ₩96,349 | ₩98,778 | +1.68% | 660 |
|---|
| 2026.03.11 | ₩103,609 | ₩104,890 | ₩98,752 | ₩101,554 | -1.98% | 1.6천 |
|---|
| 2026.03.10 | ₩112,043 | ₩112,043 | ₩102,755 | ₩104,890 | -6.38% | 665 |
|---|
| 2026.03.09 | ₩108,894 | ₩109,561 | ₩104,089 | ₩109,160 | +0.25% | 530 |
|---|
| 2026.03.06 | ₩104,089 | ₩109,694 | ₩101,154 | ₩108,093 | +3.85% | 860 |
|---|
| 2026.03.05 | ₩106,492 | ₩108,760 | ₩100,887 | ₩105,691 | -0.75% | 1.1천 |
|---|
| 2026.03.04 | ₩105,157 | ₩109,694 | ₩105,157 | ₩106,492 | +1.27% | 1.6천 |
|---|
| 2026.03.03 | ₩112,363 | ₩123,573 | ₩96,349 | ₩105,958 | -5.70% | 8.9천 |
|---|
| 2026.03.02 | ₩120,637 | ₩120,637 | ₩114,765 | ₩116,100 | -3.76% | 1.1천 |
|---|
| 2026.02.27 | ₩130,512 | ₩132,914 | ₩117,701 | ₩121,971 | -6.54% | 1천 |
|---|
| 2026.02.26 | ₩124,374 | ₩133,181 | ₩124,374 | ₩131,847 | +6.01% | 760 |
|---|
| 2026.02.25 | ₩128,644 | ₩134,249 | ₩123,306 | ₩128,644 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩128,110 | ₩129,445 | ₩120,637 | ₩128,911 | +0.62% | 2.1천 |
|---|
| 2026.02.23 | ₩148,127 | ₩154,266 | ₩128,110 | ₩128,110 | -13.51% | 2.8천 |
|---|
| 2026.02.20 | ₩166,810 | ₩169,212 | ₩148,928 | ₩151,864 | -8.96% | 1.6천 |
|---|
| 2026.02.19 | ₩152,931 | ₩167,878 | ₩152,131 | ₩166,009 | +8.55% | 1.5천 |
|---|
| 2026.02.18 | ₩154,266 | ₩157,736 | ₩149,996 | ₩150,529 | -2.42% | 1천 |
|---|
| 2026.02.17 | ₩174,016 | ₩182,984 | ₩149,462 | ₩154,266 | -11.35% | 2.6천 |
|---|
| 2026.02.13 | ₩152,931 | ₩179,354 | ₩144,124 | ₩171,614 | +12.22% | 6.8천 |
|---|
| 2026.02.12 | ₩149,996 | ₩156,935 | ₩144,124 | ₩151,864 | +1.25% | 865 |
|---|
| 2026.02.11 | ₩153,198 | ₩153,198 | ₩142,603 | ₩149,996 | -2.09% | 1.1천 |
|---|
| 2026.02.10 | ₩144,391 | ₩152,131 | ₩144,124 | ₩147,593 | +2.22% | 1.2천 |
|---|
| 2026.02.09 | ₩151,063 | ₩151,063 | ₩138,252 | ₩143,056 | -5.30% | 1.3천 |
|---|
| 2026.02.06 | ₩151,597 | ₩159,337 | ₩141,455 | ₩155,067 | +2.29% | 3.6천 |
|---|
| 2026.02.05 | ₩168,411 | ₩168,411 | ₩148,928 | ₩151,330 | -10.14% | 1.4천 |
|---|
| 2026.02.04 | ₩170,280 | ₩170,280 | ₩162,540 | ₩167,077 | -1.88% | 750 |
|---|
| 2026.02.03 | ₩196,435 | ₩197,983 | ₩169,746 | ₩172,949 | -11.96% | 2.4천 |
|---|
| 2026.02.02 | ₩207,378 | ₩207,378 | ₩190,030 | ₩192,165 | -7.34% | 3.5천 |
|---|
| 2026.01.30 | ₩200,706 | ₩205,777 | ₩194,300 | ₩205,110 | +2.19% | 1.5천 |
|---|
| 2026.01.29 | ₩226,862 | ₩226,862 | ₩191,364 | ₩205,243 | -9.53% | 1천 |
|---|
| 2026.01.28 | ₩242,875 | ₩245,758 | ₩223,392 | ₩230,331 | -5.16% | 1.6천 |
|---|
| 2026.01.27 | ₩298,657 | ₩298,657 | ₩240,206 | ₩245,411 | -17.83% | 3.3천 |
|---|
| 2026.01.26 | ₩280,775 | ₩303,434 | ₩276,237 | ₩301,859 | +7.51% | 2.7천 |
|---|
| 2026.01.23 | ₩318,273 | ₩318,273 | ₩266,629 | ₩280,241 | -11.95% | 2.1천 |
|---|
| 2026.01.22 | ₩328,282 | ₩352,303 | ₩320,275 | ₩332,286 | +1.22% | 1.5천 |
|---|
| 2026.01.21 | ₩326,280 | ₩332,286 | ₩316,672 | ₩323,878 | -0.74% | 286 |
|---|
| 2026.01.20 | ₩337,090 | ₩342,294 | ₩322,277 | ₩325,079 | -3.56% | 378 |
|---|
| 2026.01.16 | ₩346,298 | ₩349,100 | ₩329,483 | ₩339,091 | -2.08% | 252 |
|---|
| 2026.01.15 | ₩340,292 | ₩354,304 | ₩334,287 | ₩346,298 | +1.76% | 169 |
|---|
| 2026.01.14 | ₩332,286 | ₩343,495 | ₩324,279 | ₩343,495 | +3.37% | 276 |
|---|
| 2026.01.13 | ₩340,693 | ₩345,897 | ₩325,079 | ₩326,681 | -4.11% | 232 |
|---|
| 2026.01.12 | ₩364,713 | ₩364,713 | ₩332,286 | ₩347,899 | -4.61% | 531 |
|---|
| 2026.01.09 | ₩371,119 | ₩380,327 | ₩350,701 | ₩363,112 | -2.16% | 536 |
|---|
| 2026.01.08 | ₩347,899 | ₩378,725 | ₩347,899 | ₩371,119 | +6.67% | 625 |
|---|
| 2026.01.07 | ₩380,327 | ₩380,327 | ₩342,694 | ₩351,102 | -7.68% | 555 |
|---|
| 2026.01.06 | ₩388,334 | ₩396,341 | ₩357,507 | ₩370,318 | -4.64% | 1.7천 |
|---|
| 2026.01.05 | ₩356,306 | ₩388,334 | ₩347,098 | ₩386,332 | +8.43% | 588 |
|---|
| 2026.01.02 | ₩322,277 | ₩359,509 | ₩309,066 | ₩352,303 | +9.32% | 564 |
|---|
| 2025.12.31 | ₩300,258 | ₩308,265 | ₩299,057 | ₩308,265 | +2.67% | 493 |
|---|
| 2025.12.30 | ₩332,286 | ₩340,292 | ₩300,658 | ₩304,662 | -8.31% | 820 |
|---|
| 2025.12.29 | ₩350,301 | ₩350,301 | ₩321,076 | ₩331,885 | -5.26% | 871 |
|---|
| 2025.12.26 | ₩352,703 | ₩352,703 | ₩334,287 | ₩350,301 | -0.68% | 303 |
|---|
| 2025.12.24 | ₩347,499 | ₩349,500 | ₩337,090 | ₩347,098 | -0.12% | 280 |
|---|
| 2025.12.23 | ₩364,313 | ₩371,920 | ₩344,696 | ₩349,500 | -4.07% | 419 |
|---|
| 2025.12.22 | ₩372,320 | ₩388,334 | ₩366,315 | ₩370,719 | -0.43% | 392 |
|---|
| 2025.12.19 | ₩384,330 | ₩384,330 | ₩361,911 | ₩383,129 | -0.31% | 586 |
|---|
| 2025.12.18 | ₩385,531 | ₩400,344 | ₩371,519 | ₩373,521 | -3.12% | 338 |
|---|
| 2025.12.17 | ₩416,358 | ₩416,358 | ₩390,335 | ₩392,337 | -5.77% | 323 |
|---|
| 2025.12.16 | ₩384,731 | ₩432,372 | ₩384,731 | ₩420,361 | +9.26% | 607 |
|---|
| 2025.12.15 | ₩420,361 | ₩428,368 | ₩384,330 | ₩384,330 | -8.57% | 545 |
|---|
| 2025.12.12 | ₩456,392 | ₩460,396 | ₩414,756 | ₩420,361 | -7.89% | 981 |
|---|
| 2025.12.11 | ₩460,396 | ₩464,399 | ₩448,385 | ₩456,392 | -0.87% | 696 |
|---|
| 2025.12.10 | ₩444,382 | ₩467,602 | ₩444,382 | ₩454,390 | +2.25% | 682 |
|---|
| 2025.12.09 | ₩440,378 | ₩460,396 | ₩424,765 | ₩436,375 | -0.91% | 721 |
|---|
| 2025.12.08 | ₩440,378 | ₩460,396 | ₩428,368 | ₩448,385 | +1.82% | 957 |
|---|
| 2025.12.05 | ₩420,361 | ₩437,576 | ₩412,354 | ₩424,365 | +0.95% | 402 |
|---|
| 2025.12.04 | ₩400,344 | ₩428,368 | ₩396,341 | ₩420,361 | +5.00% | 335 |
|---|
| 2025.12.03 | ₩416,358 | ₩436,375 | ₩392,337 | ₩408,351 | -1.92% | 728 |
|---|
| 2025.12.02 | ₩408,351 | ₩428,368 | ₩404,347 | ₩422,363 | +3.43% | 502 |
|---|
| 2025.12.01 | ₩424,365 | ₩428,368 | ₩396,341 | ₩408,351 | -3.77% | 400 |
|---|
| 2025.11.28 | ₩420,361 | ₩456,392 | ₩418,359 | ₩424,365 | +0.95% | 741 |
|---|
| 2025.11.26 | ₩356,306 | ₩418,359 | ₩345,897 | ₩416,358 | +16.85% | 1.2천 |
|---|
| 2025.11.25 | ₩344,296 | ₩355,105 | ₩333,487 | ₩345,897 | +0.47% | 194 |
|---|
| 2025.11.24 | ₩332,286 | ₩358,708 | ₩324,279 | ₩333,487 | +0.36% | 370 |
|---|
| 2025.11.21 | ₩331,485 | ₩332,286 | ₩312,268 | ₩332,286 | +0.24% | 381 |
|---|
| 2025.11.20 | ₩360,310 | ₩367,916 | ₩312,268 | ₩320,676 | -11.00% | 564 |
|---|
| 2025.11.19 | ₩376,323 | ₩379,926 | ₩349,100 | ₩354,304 | -5.85% | 660 |
|---|
| 2025.11.18 | ₩340,292 | ₩372,320 | ₩334,688 | ₩366,715 | +7.76% | 733 |
|---|
| 2025.11.17 | ₩376,323 | ₩386,732 | ₩343,095 | ₩351,502 | -6.60% | 711 |
|---|
| 2025.11.14 | ₩400,344 | ₩416,358 | ₩376,323 | ₩380,327 | -5.00% | 1.1천 |
|---|
| 2025.11.13 | ₩440,378 | ₩452,389 | ₩424,365 | ₩424,365 | -3.64% | 455 |
|---|
| 2025.11.12 | ₩484,416 | ₩494,425 | ₩432,372 | ₩440,378 | -9.09% | 1.5천 |
|---|
| 2025.11.11 | ₩516,444 | ₩516,444 | ₩488,420 | ₩488,420 | -5.43% | 457 |
|---|
| 2025.11.10 | ₩500,430 | ₩538,463 | ₩492,423 | ₩516,444 | +3.20% | 819 |
|---|
| 2025.11.07 | ₩492,423 | ₩504,433 | ₩476,409 | ₩496,427 | +0.81% | 661 |
|---|
| 2025.11.06 | ₩504,433 | ₩523,650 | ₩492,423 | ₩496,427 | -1.59% | 617 |
|---|
| 2025.11.05 | ₩500,430 | ₩548,471 | ₩496,427 | ₩508,437 | +1.60% | 1.7천 |
|---|
| 2025.11.04 | ₩576,495 | ₩596,513 | ₩508,437 | ₩516,444 | -10.42% | 2.9천 |
|---|
| 2025.11.03 | ₩596,513 | ₩636,547 | ₩574,494 | ₩620,533 | +4.03% | 1.8천 |
|---|
| 2025.10.31 | ₩580,499 | ₩612,526 | ₩572,492 | ₩604,519 | +4.14% | 1.6천 |
|---|
| 2025.10.30 | ₩580,499 | ₩616,530 | ₩572,492 | ₩580,499 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩692,595 | ₩720,619 | ₩624,537 | ₩644,554 | -6.94% | 4.4만 |
|---|
| 2025.10.28 | ₩616,530 | ₩620,533 | ₩588,506 | ₩604,519 | -1.95% | 1.9만 |
|---|
| 2025.10.27 | ₩648,557 | ₩648,557 | ₩600,516 | ₩608,523 | -6.17% | 650 |
|---|
| 2025.10.24 | ₩616,530 | ₩644,554 | ₩600,516 | ₩636,547 | +3.25% | 818 |
|---|
| 2025.10.23 | ₩584,502 | ₩624,537 | ₩584,502 | ₩612,526 | +4.79% | 1.8천 |
|---|
| 2025.10.22 | ₩592,509 | ₩600,516 | ₩572,492 | ₩592,509 | 0.00% | 1.1천 |
|---|
| 2025.10.21 | ₩620,533 | ₩620,533 | ₩598,514 | ₩604,519 | -2.58% | 512 |
|---|
| 2025.10.20 | ₩596,513 | ₩620,133 | ₩596,513 | ₩616,530 | +3.36% | 359 |
|---|
| 2025.10.17 | ₩580,499 | ₩604,519 | ₩576,495 | ₩592,509 | +2.07% | 777 |
|---|
| 2025.10.16 | ₩628,540 | ₩632,544 | ₩592,509 | ₩592,509 | -5.73% | 725 |
|---|
| 2025.10.15 | ₩632,544 | ₩632,544 | ₩616,530 | ₩620,533 | -1.90% | 592 |
|---|
| 2025.10.14 | ₩612,526 | ₩639,750 | ₩608,523 | ₩624,537 | +1.96% | 1.2천 |
|---|
| 2025.10.13 | ₩604,519 | ₩640,550 | ₩600,516 | ₩640,550 | +5.96% | 805 |
|---|
| 2025.10.10 | ₩628,540 | ₩634,145 | ₩584,502 | ₩608,523 | -3.18% | 2.5천 |
|---|