시장 데이터를 불러오는 중
전체 종목
Traeger, Inc. Common Stock 과거 주가
Traeger, Inc. Common Stock · COOK · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Traeger, Inc. Common Stock · COOK · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,404 | ₩69,394 | ₩67,802 | ₩69,006 | +0.88% | 5.4만 |
| 2026.10.08 | ₩67,481 | ₩69,567 | ₩67,107 | ₩68,778 | +1.92% | 6.5만 |
| 2026.10.07 | ₩68,297 | ₩70,397 | ₩67,535 | ₩69,166 | +1.27% | 8.5만 |
| 2026.10.06 | ₩71,801 | ₩71,801 | ₩68,284 | ₩68,284 | -4.90% | 17.7만 |
| 2026.10.05 | ₩70,544 | ₩73,820 | ₩70,530 | ₩71,466 | +1.31% | 3.7만 |
| 2026.10.02 | ₩70,885 | ₩71,346 | ₩68,170 | ₩71,012 | +0.18% | 1.4만 |
| 2026.10.01 | ₩63,590 | ₩70,704 | ₩63,188 | ₩69,942 | +9.99% | 7.3만 |
| 2026.09.30 | ₩60,220 | ₩65,328 | ₩59,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,646 |
| +7.35% |
| 7.8만 |
| 2026.09.29 | ₩64,178 | ₩64,178 | ₩58,989 | ₩59,591 | -7.15% | 20.8만 |
|---|
| 2026.09.28 | ₩60,861 | ₩60,861 | ₩57,237 | ₩60,594 | -0.44% | 11.6만 |
|---|
| 2026.09.25 | ₩62,814 | ₩64,191 | ₩60,594 | ₩62,319 | -0.79% | 8.1만 |
|---|
| 2026.09.24 | ₩65,181 | ₩65,181 | ₩61,009 | ₩62,493 | -4.12% | 8.2만 |
|---|
| 2026.09.23 | ₩66,023 | ₩66,545 | ₩64,258 | ₩64,432 | -2.41% | 4.3만 |
|---|
| 2026.09.22 | ₩65,596 | ₩69,608 | ₩64,793 | ₩66,037 | +0.67% | 7.1만 |
|---|
| 2026.09.21 | ₩66,532 | ₩66,558 | ₩64,472 | ₩65,328 | -1.81% | 2.5만 |
|---|
| 2026.09.18 | ₩66,291 | ₩67,401 | ₩64,633 | ₩65,315 | -1.47% | 4만 |
|---|
| 2026.09.17 | ₩65,843 | ₩67,943 | ₩65,529 | ₩66,652 | +1.23% | 4.8만 |
|---|
| 2026.09.16 | ₩64,312 | ₩65,950 | ₩64,205 | ₩65,114 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩64,927 | ₩65,288 | ₩62,854 | ₩64,325 | -0.93% | 1.9만 |
|---|
| 2026.09.14 | ₩65,756 | ₩66,759 | ₩64,278 | ₩65,823 | +0.10% | 2.4만 |
|---|
| 2026.09.11 | ₩64,178 | ₩66,211 | ₩63,897 | ₩65,796 | +2.52% | 3.1만 |
|---|
| 2026.09.10 | ₩67,187 | ₩68,003 | ₩64,940 | ₩65,101 | -3.11% | 1.6만 |
|---|
| 2026.09.09 | ₩65,863 | ₩69,995 | ₩65,596 | ₩67,963 | +3.19% | 2.4만 |
|---|
| 2026.09.08 | ₩67,361 | ₩67,842 | ₩66,264 | ₩67,521 | +0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩64,833 | ₩67,294 | ₩63,055 | ₩66,826 | +3.07% | 3.7만 |
|---|
| 2026.09.03 | ₩71,038 | ₩71,038 | ₩63,456 | ₩65,007 | -8.49% | 4.7만 |
|---|
| 2026.09.02 | ₩70,677 | ₩72,041 | ₩68,203 | ₩68,752 | -2.72% | 2.6만 |
|---|
| 2026.09.01 | ₩73,820 | ₩73,820 | ₩70,236 | ₩71,306 | -3.41% | 1.5만 |
|---|
| 2026.08.31 | ₩73,285 | ₩75,385 | ₩72,643 | ₩74,957 | +2.28% | 1.7만 |
|---|
| 2026.08.28 | ₩75,438 | ₩75,893 | ₩73,646 | ₩74,703 | -0.98% | 2만 |
|---|
| 2026.08.27 | ₩75,973 | ₩76,348 | ₩73,553 | ₩74,502 | -1.94% | 2.5만 |
|---|
| 2026.08.26 | ₩77,431 | ₩77,712 | ₩75,091 | ₩75,799 | -2.11% | 2.6만 |
|---|
| 2026.08.25 | ₩76,374 | ₩77,444 | ₩75,004 | ₩76,575 | +0.26% | 2.4만 |
|---|
| 2026.08.24 | ₩74,355 | ₩78,347 | ₩73,967 | ₩74,770 | +0.56% | 5.1만 |
|---|
| 2026.08.21 | ₩72,750 | ₩75,010 | ₩71,627 | ₩74,154 | +1.93% | 1.5만 |
|---|
| 2026.08.20 | ₩72,215 | ₩73,807 | ₩70,641 | ₩72,135 | -0.11% | 3.2만 |
|---|
| 2026.08.19 | ₩75,813 | ₩77,090 | ₩73,780 | ₩73,780 | -2.68% | 4만 |
|---|
| 2026.08.18 | ₩73,198 | ₩75,652 | ₩73,198 | ₩74,997 | +2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩79,049 | ₩79,303 | ₩73,626 | ₩74,088 | -6.28% | 9만 |
|---|
| 2026.08.14 | ₩81,202 | ₩82,432 | ₩77,551 | ₩78,380 | -3.47% | 4만 |
|---|
| 2026.08.13 | ₩81,510 | ₩83,348 | ₩79,250 | ₩79,250 | -2.77% | 7.1만 |
|---|
| 2026.08.12 | ₩83,262 | ₩85,548 | ₩81,550 | ₩81,964 | -1.56% | 4.9만 |
|---|
| 2026.08.11 | ₩83,522 | ₩85,094 | ₩82,633 | ₩84,960 | +1.72% | 7.1만 |
|---|
| 2026.08.10 | ₩80,894 | ₩83,034 | ₩78,126 | ₩81,964 | +1.32% | 5.7만 |
|---|
| 2026.08.07 | ₩82,004 | ₩85,455 | ₩78,768 | ₩82,031 | +0.03% | 4.1만 |
|---|
| 2026.08.06 | ₩92,944 | ₩92,944 | ₩71,279 | ₩79,477 | -14.49% | 7.9만 |
|---|
| 2026.08.05 | ₩90,791 | ₩91,312 | ₩85,991 | ₩91,031 | +0.27% | 5.5만 |
|---|
| 2026.08.04 | ₩89,473 | ₩92,703 | ₩88,136 | ₩91,967 | +2.79% | 5.7만 |
|---|
| 2026.08.03 | ₩84,880 | ₩89,814 | ₩84,412 | ₩89,346 | +5.26% | 2.7만 |
|---|
| 2026.07.31 | ₩83,108 | ₩89,600 | ₩81,162 | ₩85,789 | +3.23% | 8.2만 |
|---|
| 2026.07.30 | ₩79,597 | ₩82,793 | ₩78,514 | ₩82,152 | +3.21% | 2.9만 |
|---|
| 2026.07.29 | ₩77,698 | ₩81,603 | ₩75,987 | ₩79,517 | +2.34% | 4.1만 |
|---|
| 2026.07.28 | ₩82,058 | ₩82,058 | ₩76,428 | ₩78,862 | -3.90% | 2.6만 |
|---|
| 2026.07.27 | ₩83,355 | ₩85,602 | ₩80,239 | ₩81,844 | -1.81% | 5.1만 |
|---|
| 2026.07.24 | ₩89,186 | ₩90,697 | ₩79,062 | ₩81,924 | -8.14% | 8만 |
|---|
| 2026.07.23 | ₩87,956 | ₩91,098 | ₩85,107 | ₩90,844 | +3.28% | 4.4만 |
|---|
| 2026.07.22 | ₩91,787 | ₩92,409 | ₩86,919 | ₩88,798 | -3.26% | 27.7만 |
|---|
| 2026.07.21 | ₩89,828 | ₩92,409 | ₩82,259 | ₩92,409 | +2.87% | 4.5만 |
|---|
| 2026.07.20 | ₩92,529 | ₩96,046 | ₩83,155 | ₩89,413 | -3.37% | 6.5만 |
|---|
| 2026.07.17 | ₩93,505 | ₩93,505 | ₩88,357 | ₩92,529 | -1.04% | 16.7만 |
|---|
| 2026.07.16 | ₩89,266 | ₩94,361 | ₩86,712 | ₩92,703 | +3.85% | 14.5만 |
|---|
| 2026.07.15 | ₩91,941 | ₩93,612 | ₩88,751 | ₩91,673 | -0.29% | 6.3만 |
|---|
| 2026.07.14 | ₩95,271 | ₩95,271 | ₩88,383 | ₩89,320 | -6.25% | 11.9만 |
|---|
| 2026.07.13 | ₩97,624 | ₩102,974 | ₩90,222 | ₩92,556 | -5.19% | 6.3만 |
|---|
| 2026.07.10 | ₩96,153 | ₩97,812 | ₩92,429 | ₩96,916 | +0.79% | 4.6만 |
|---|
| 2026.07.09 | ₩91,874 | ₩96,648 | ₩91,205 | ₩95,471 | +3.92% | 2.6만 |
|---|
| 2026.07.08 | ₩93,773 | ₩93,773 | ₩86,444 | ₩91,967 | -1.93% | 3.3만 |
|---|
| 2026.07.07 | ₩90,463 | ₩92,623 | ₩85,722 | ₩92,609 | +2.37% | 3.5만 |
|---|
| 2026.07.06 | ₩96,688 | ₩96,688 | ₩90,670 | ₩92,168 | -4.67% | 2.2만 |
|---|
| 2026.07.02 | ₩102,934 | ₩103,408 | ₩96,608 | ₩98,734 | -4.08% | 4.3만 |
|---|
| 2026.07.01 | ₩106,290 | ₩108,015 | ₩97,370 | ₩99,684 | -6.22% | 3.9만 |
|---|
| 2026.06.30 | ₩111,292 | ₩111,292 | ₩101,890 | ₩105,421 | -5.28% | 7.7만 |
|---|
| 2026.06.29 | ₩107,734 | ₩115,799 | ₩102,532 | ₩109,660 | +1.79% | 4.8만 |
|---|
| 2026.06.26 | ₩103,000 | ₩108,617 | ₩101,265 | ₩106,049 | +2.96% | 11.2만 |
|---|
| 2026.06.25 | ₩104,003 | ₩109,433 | ₩103,696 | ₩106,116 | +2.03% | 8.7만 |
|---|
| 2026.06.24 | ₩92,957 | ₩110,195 | ₩92,957 | ₩104,966 | +12.92% | 22.9만 |
|---|
| 2026.06.23 | ₩82,245 | ₩94,682 | ₩82,245 | ₩91,941 | +11.79% | 3.3만 |
|---|
| 2026.06.22 | ₩94,308 | ₩94,549 | ₩83,088 | ₩90,229 | -4.33% | 5.9만 |
|---|
| 2026.06.18 | ₩94,054 | ₩101,610 | ₩93,880 | ₩96,635 | +2.74% | 6.5만 |
|---|
| 2026.06.17 | ₩88,290 | ₩97,945 | ₩88,290 | ₩92,823 | +5.13% | 9.7만 |
|---|
| 2026.06.16 | ₩90,282 | ₩91,647 | ₩85,642 | ₩90,162 | -0.13% | 3.7만 |
|---|
| 2026.06.15 | ₩96,260 | ₩103,642 | ₩88,571 | ₩91,700 | -4.74% | 8.4만 |
|---|
| 2026.06.12 | ₩84,906 | ₩94,107 | ₩84,906 | ₩93,733 | +10.40% | 3.7만 |
|---|
| 2026.06.11 | ₩83,944 | ₩86,957 | ₩81,618 | ₩85,642 | +2.02% | 1.7만 |
|---|
| 2026.06.10 | ₩86,926 | ₩89,266 | ₩80,105 | ₩81,095 | -6.71% | 3만 |
|---|
| 2026.06.09 | ₩82,954 | ₩93,338 | ₩82,004 | ₩88,263 | +6.40% | 3.4만 |
|---|
| 2026.06.08 | ₩85,134 | ₩86,035 | ₩76,227 | ₩78,715 | -7.54% | 4.2만 |
|---|
| 2026.06.05 | ₩82,432 | ₩88,263 | ₩81,697 | ₩85,241 | +3.41% | 1.6만 |
|---|
| 2026.06.04 | ₩82,874 | ₩85,836 | ₩78,969 | ₩82,981 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩90,095 | ₩90,684 | ₩81,296 | ₩82,767 | -8.13% | 4만 |
|---|
| 2026.06.02 | ₩97,852 | ₩99,162 | ₩88,210 | ₩91,580 | -6.41% | 13.6만 |
|---|
| 2026.06.01 | ₩90,229 | ₩98,440 | ₩89,587 | ₩97,852 | +8.45% | 2만 |
|---|
| 2026.05.29 | ₩87,969 | ₩99,055 | ₩85,797 | ₩93,024 | +5.75% | 5.7만 |
|---|
| 2026.05.28 | ₩84,438 | ₩90,323 | ₩78,233 | ₩87,594 | +3.74% | 6.9만 |
|---|
| 2026.05.27 | ₩79,316 | ₩90,884 | ₩78,206 | ₩85,535 | +7.84% | 3.4만 |
|---|
| 2026.05.26 | ₩75,946 | ₩81,577 | ₩72,429 | ₩80,480 | +5.97% | 5.5만 |
|---|
| 2026.05.22 | ₩76,869 | ₩76,869 | ₩69,541 | ₩75,411 | -1.90% | 3.6만 |
|---|
| 2026.05.21 | ₩71,199 | ₩81,710 | ₩68,845 | ₩76,869 | +7.96% | 2.1만 |
|---|
| 2026.05.20 | ₩72,884 | ₩78,327 | ₩63,884 | ₩73,700 | +1.12% | 6.6만 |
|---|
| 2026.05.19 | ₩65,529 | ₩76,909 | ₩61,818 | ₩72,884 | +11.22% | 9.2만 |
|---|
| 2026.05.18 | ₩57,993 | ₩66,104 | ₩56,515 | ₩66,104 | +13.99% | 7.3만 |
|---|
| 2026.05.15 | ₩56,582 | ₩58,842 | ₩54,482 | ₩54,482 | -3.71% | 1.8만 |
|---|
| 2026.05.14 | ₩57,505 | ₩58,829 | ₩52,503 | ₩58,829 | +2.30% | 7.6천 |
|---|
| 2026.05.13 | ₩55,793 | ₩58,173 | ₩55,793 | ₩55,793 | 0.00% | 4.5천 |
|---|
| 2026.05.12 | ₩58,401 | ₩60,420 | ₩53,747 | ₩55,285 | -5.34% | 9.5천 |
|---|
| 2026.05.11 | ₩57,371 | ₩58,321 | ₩53,734 | ₩55,285 | -3.64% | 8.1천 |
|---|
| 2026.05.08 | ₩53,078 | ₩58,615 | ₩53,078 | ₩58,615 | +10.43% | 7.2천 |
|---|
| 2026.05.07 | ₩58,842 | ₩60,848 | ₩54,242 | ₩56,488 | -4.00% | 7.7천 |
|---|
| 2026.05.06 | ₩55,953 | ₩59,738 | ₩55,953 | ₩57,344 | +2.49% | 5.9천 |
|---|
| 2026.05.05 | ₩55,713 | ₩55,713 | ₩51,848 | ₩53,065 | -4.75% | 9.3천 |
|---|
| 2026.05.04 | ₩55,780 | ₩59,257 | ₩52,583 | ₩54,924 | -1.53% | 8.9천 |
|---|
| 2026.05.01 | ₩54,482 | ₩56,027 | ₩53,439 | ₩54,750 | +0.49% | 7.3천 |
|---|
| 2026.04.30 | ₩54,723 | ₩56,141 | ₩53,660 | ₩55,739 | +1.86% | 6.7천 |
|---|
| 2026.04.29 | ₩55,820 | ₩58,133 | ₩53,098 | ₩53,573 | -4.02% | 1.6만 |
|---|
| 2026.04.28 | ₩53,747 | ₩57,986 | ₩53,105 | ₩57,077 | +6.20% | 1.3만 |
|---|
| 2026.04.27 | ₩51,447 | ₩55,485 | ₩51,420 | ₩54,616 | +6.16% | 1.3만 |
|---|
| 2026.04.24 | ₩47,047 | ₩53,573 | ₩47,047 | ₩51,968 | +10.46% | 1.8만 |
|---|
| 2026.04.23 | ₩49,708 | ₩49,969 | ₩45,335 | ₩46,686 | -6.08% | 1.1만 |
|---|
| 2026.04.22 | ₩52,517 | ₩52,597 | ₩48,144 | ₩49,454 | -5.83% | 7.8천 |
|---|
| 2026.04.21 | ₩56,595 | ₩59,377 | ₩51,206 | ₩51,206 | -9.52% | 1.2만 |
|---|
| 2026.04.20 | ₩57,679 | ₩58,829 | ₩53,332 | ₩57,745 | +0.12% | 2.2만 |
|---|
| 2026.04.17 | ₩56,595 | ₩59,751 | ₩55,959 | ₩58,133 | +2.72% | 1.9만 |
|---|
| 2026.04.16 | ₩51,540 | ₩60,166 | ₩50,404 | ₩56,595 | +9.81% | 2.3만 |
|---|
| 2026.04.15 | ₩44,827 | ₩53,158 | ₩44,827 | ₩51,982 | +15.96% | 1.6만 |
|---|
| 2026.04.14 | ₩42,928 | ₩45,656 | ₩42,928 | ₩45,014 | +4.86% | 2만 |
|---|
| 2026.04.13 | ₩43,062 | ₩44,934 | ₩42,112 | ₩43,637 | +1.34% | 1.8만 |
|---|
| 2026.04.10 | ₩46,499 | ₩47,040 | ₩42,794 | ₩43,008 | -7.51% | 1.1만 |
|---|
| 2026.04.09 | ₩41,484 | ₩46,445 | ₩41,484 | ₩45,549 | +9.80% | 5.8천 |
|---|
| 2026.04.08 | ₩42,701 | ₩42,715 | ₩40,949 | ₩42,634 | -0.16% | 3.8천 |
|---|
| 2026.04.07 | ₩42,607 | ₩43,280 | ₩40,481 | ₩42,701 | +0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩40,213 | ₩43,142 | ₩40,213 | ₩42,607 | +5.95% | 1.4만 |
|---|
| 2026.04.02 | ₩39,531 | ₩41,029 | ₩39,531 | ₩41,029 | +3.79% | 5.4천 |
|---|
| 2026.04.01 | ₩38,782 | ₩40,320 | ₩38,756 | ₩39,812 | +2.66% | 7.5천 |
|---|
| 2026.03.31 | ₩38,301 | ₩40,273 | ₩38,007 | ₩38,782 | +1.26% | 1.5만 |
|---|
| 2026.03.30 | ₩37,164 | ₩40,721 | ₩36,506 | ₩38,114 | +2.55% | 2.7만 |
|---|
| 2026.03.27 | ₩33,059 | ₩36,736 | ₩32,845 | ₩36,736 | +11.12% | 9.9천 |
|---|
| 2026.03.26 | ₩32,136 | ₩35,426 | ₩32,136 | ₩33,446 | +4.08% | 1.5만 |
|---|
| 2026.03.25 | ₩36,001 | ₩36,502 | ₩27,963 | ₩32,657 | -9.29% | 5.7만 |
|---|
| 2026.03.24 | ₩37,779 | ₩38,515 | ₩36,054 | ₩36,054 | -4.57% | 1.2만 |
|---|
| 2026.03.23 | ₩39,491 | ₩40,079 | ₩37,204 | ₩38,221 | -3.22% | 2.4만 |
|---|
| 2026.03.20 | ₩39,531 | ₩41,885 | ₩37,097 | ₩39,023 | -1.29% | 3.6만 |
|---|
| 2026.03.19 | ₩43,396 | ₩43,904 | ₩36,121 | ₩40,200 | -7.37% | 2.5만 |
|---|
| 2026.03.18 | ₩40,612 | ₩47,555 | ₩34,115 | ₩44,560 | +9.72% | 3.7만 |
|---|
| 2026.03.17 | ₩41,658 | ₩41,658 | ₩38,782 | ₩39,986 | -4.01% | 1.4만 |
|---|
| 2026.03.16 | ₩41,390 | ₩41,858 | ₩37,512 | ₩40,120 | -3.07% | 2만 |
|---|
| 2026.03.13 | ₩32,430 | ₩43,864 | ₩32,430 | ₩43,664 | +34.64% | 2.9만 |
|---|
| 2026.03.12 | ₩40,120 | ₩40,855 | ₩38,381 | ₩39,451 | -1.67% | 1.8만 |
|---|
| 2026.03.11 | ₩38,916 | ₩42,995 | ₩37,913 | ₩40,788 | +4.81% | 1.5만 |
|---|
| 2026.03.10 | ₩38,782 | ₩40,120 | ₩36,643 | ₩39,317 | +1.38% | 2.6만 |
|---|
| 2026.03.09 | ₩45,736 | ₩45,736 | ₩32,296 | ₩36,041 | -21.20% | 5.5만 |
|---|
| 2026.03.06 | ₩51,487 | ₩51,487 | ₩40,454 | ₩41,056 | -20.26% | 2.2만 |
|---|
| 2026.03.05 | ₩56,702 | ₩56,702 | ₩51,487 | ₩51,487 | -9.20% | 1.4만 |
|---|
| 2026.03.04 | ₩55,967 | ₩56,836 | ₩53,961 | ₩55,499 | -0.84% | 4.2천 |
|---|
| 2026.03.03 | ₩53,493 | ₩57,505 | ₩53,493 | ₩56,034 | +4.75% | 6.8천 |
|---|
| 2026.03.02 | ₩57,237 | ₩57,906 | ₩54,830 | ₩55,365 | -3.27% | 3.7천 |
|---|
| 2026.02.27 | ₩57,505 | ₩58,173 | ₩55,499 | ₩57,505 | 0.00% | 3.5천 |
|---|
| 2026.02.26 | ₩58,173 | ₩59,377 | ₩56,167 | ₩57,304 | -1.49% | 1.6천 |
|---|
| 2026.02.25 | ₩56,167 | ₩58,641 | ₩56,167 | ₩56,836 | +1.19% | 2.5천 |
|---|
| 2026.02.24 | ₩56,167 | ₩57,505 | ₩55,432 | ₩56,970 | +1.43% | 5.8천 |
|---|
| 2026.02.23 | ₩60,514 | ₩60,848 | ₩54,830 | ₩54,830 | -9.39% | 5.3천 |
|---|
| 2026.02.20 | ₩57,705 | ₩61,116 | ₩55,298 | ₩60,179 | +4.29% | 3.7천 |
|---|
| 2026.02.19 | ₩57,505 | ₩58,508 | ₩55,499 | ₩56,903 | -1.05% | 2.4천 |
|---|
| 2026.02.18 | ₩57,438 | ₩58,976 | ₩57,170 | ₩58,173 | +1.28% | 2.6천 |
|---|
| 2026.02.17 | ₩58,508 | ₩62,052 | ₩56,502 | ₩57,505 | -1.71% | 2.9천 |
|---|
| 2026.02.13 | ₩56,234 | ₩62,319 | ₩56,167 | ₩59,578 | +5.95% | 3.2천 |
|---|
| 2026.02.12 | ₩55,231 | ₩57,170 | ₩55,098 | ₩57,104 | +3.39% | 6.9천 |
|---|
| 2026.02.11 | ₩51,487 | ₩56,903 | ₩51,487 | ₩56,836 | +10.39% | 1.7만 |
|---|
| 2026.02.10 | ₩56,836 | ₩58,307 | ₩49,414 | ₩51,286 | -9.76% | 1.1만 |
|---|
| 2026.02.09 | ₩64,726 | ₩64,726 | ₩54,630 | ₩57,037 | -11.88% | 9.2천 |
|---|
| 2026.02.06 | ₩66,866 | ₩69,541 | ₩64,860 | ₩64,860 | -3.00% | 6천 |
|---|
| 2026.02.05 | ₩71,547 | ₩71,547 | ₩65,194 | ₩66,130 | -7.57% | 7천 |
|---|
| 2026.02.04 | ₩72,884 | ₩72,884 | ₩69,206 | ₩72,215 | -0.92% | 4천 |
|---|
| 2026.02.03 | ₩72,884 | ₩74,221 | ₩70,209 | ₩72,215 | -0.92% | 3.5천 |
|---|
| 2026.02.02 | ₩73,553 | ₩75,559 | ₩71,547 | ₩73,553 | 0.00% | 4천 |
|---|
| 2026.01.30 | ₩70,878 | ₩74,556 | ₩68,203 | ₩73,553 | +3.77% | 4.9천 |
|---|
| 2026.01.29 | ₩70,209 | ₩71,547 | ₩68,872 | ₩71,547 | +1.90% | 3천 |
|---|
| 2026.01.28 | ₩70,878 | ₩71,881 | ₩68,872 | ₩70,878 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩72,215 | ₩72,884 | ₩68,872 | ₩71,547 | -0.93% | 4.3천 |
|---|
| 2026.01.26 | ₩77,565 | ₩77,565 | ₩70,878 | ₩72,215 | -6.90% | 6.4천 |
|---|
| 2026.01.23 | ₩77,565 | ₩78,233 | ₩74,890 | ₩77,565 | 0.00% | 4.7천 |
|---|
| 2026.01.22 | ₩72,884 | ₩78,233 | ₩69,541 | ₩76,227 | +4.59% | 7천 |
|---|
| 2026.01.21 | ₩69,541 | ₩72,215 | ₩68,203 | ₩72,215 | +3.85% | 6.1천 |
|---|
| 2026.01.20 | ₩70,878 | ₩71,547 | ₩68,538 | ₩68,872 | -2.83% | 4.9천 |
|---|
| 2026.01.16 | ₩70,209 | ₩76,227 | ₩70,209 | ₩74,221 | +5.71% | 6.4천 |
|---|
| 2026.01.15 | ₩67,535 | ₩71,547 | ₩66,866 | ₩70,878 | +4.95% | 5.8천 |
|---|
| 2026.01.14 | ₩65,529 | ₩68,538 | ₩65,529 | ₩67,535 | +3.06% | 3.3천 |
|---|
| 2026.01.13 | ₩66,197 | ₩67,535 | ₩62,720 | ₩66,197 | 0.00% | 8.8천 |
|---|
| 2026.01.12 | ₩64,258 | ₩67,869 | ₩63,656 | ₩66,866 | +4.06% | 5.9천 |
|---|
| 2026.01.09 | ₩58,842 | ₩65,462 | ₩58,842 | ₩64,860 | +10.23% | 7천 |
|---|
| 2026.01.08 | ₩60,113 | ₩61,249 | ₩56,836 | ₩59,243 | -1.45% | 6.8천 |
|---|
| 2026.01.07 | ₩61,517 | ₩62,787 | ₩58,909 | ₩59,778 | -2.83% | 7.1천 |
|---|
| 2026.01.06 | ₩67,535 | ₩67,869 | ₩61,116 | ₩61,517 | -8.91% | 1.2만 |
|---|
| 2026.01.05 | ₩70,878 | ₩72,215 | ₩68,203 | ₩68,203 | -3.77% | 6.8천 |
|---|
| 2026.01.02 | ₩72,884 | ₩78,902 | ₩70,544 | ₩70,878 | -2.75% | 1.1만 |
|---|
| 2025.12.31 | ₩68,203 | ₩72,550 | ₩67,535 | ₩72,215 | +5.88% | 2.3만 |
|---|
| 2025.12.30 | ₩68,203 | ₩70,878 | ₩68,203 | ₩69,541 | +1.96% | 6.7천 |
|---|
| 2025.12.29 | ₩68,872 | ₩70,878 | ₩67,535 | ₩68,203 | -0.97% | 6.4천 |
|---|
| 2025.12.26 | ₩69,541 | ₩72,884 | ₩68,872 | ₩70,209 | +0.96% | 7.8천 |
|---|
| 2025.12.24 | ₩70,878 | ₩72,884 | ₩68,203 | ₩70,878 | 0.00% | 7.2천 |
|---|
| 2025.12.23 | ₩70,878 | ₩71,547 | ₩66,866 | ₩70,878 | 0.00% | 7.8천 |
|---|
| 2025.12.22 | ₩70,209 | ₩70,209 | ₩67,535 | ₩68,872 | -1.90% | 8.8천 |
|---|
| 2025.12.19 | ₩70,209 | ₩72,884 | ₩68,872 | ₩68,872 | -1.90% | 1.3만 |
|---|
| 2025.12.18 | ₩70,209 | ₩74,556 | ₩69,541 | ₩71,547 | +1.90% | 6.5천 |
|---|
| 2025.12.17 | ₩72,884 | ₩74,622 | ₩68,203 | ₩68,203 | -6.42% | 1.2만 |
|---|
| 2025.12.16 | ₩69,541 | ₩74,890 | ₩66,866 | ₩72,215 | +3.85% | 9.9천 |
|---|
| 2025.12.15 | ₩74,221 | ₩77,163 | ₩68,203 | ₩68,203 | -8.11% | 8.7천 |
|---|
| 2025.12.12 | ₩76,227 | ₩77,230 | ₩70,878 | ₩74,221 | -2.63% | 9.9천 |
|---|
| 2025.12.11 | ₩74,221 | ₩75,559 | ₩68,203 | ₩74,890 | +0.90% | 1.9만 |
|---|
| 2025.12.10 | ₩60,380 | ₩74,221 | ₩58,775 | ₩70,209 | +16.28% | 5.1만 |
|---|
| 2025.12.09 | ₩47,809 | ₩62,185 | ₩47,809 | ₩61,650 | +28.95% | 4.3만 |
|---|
| 2025.12.08 | ₩54,630 | ₩54,630 | ₩47,809 | ₩47,876 | -12.36% | 2.1만 |
|---|
| 2025.12.05 | ₩54,496 | ₩55,967 | ₩52,958 | ₩53,292 | -2.21% | 6천 |
|---|
| 2025.12.04 | ₩56,167 | ₩56,435 | ₩53,292 | ₩54,897 | -2.26% | 8.2천 |
|---|
| 2025.12.03 | ₩54,763 | ₩56,101 | ₩53,158 | ₩56,101 | +2.44% | 9.8천 |
|---|
| 2025.12.02 | ₩54,830 | ₩55,499 | ₩52,155 | ₩54,095 | -1.34% | 1.3만 |
|---|
| 2025.12.01 | ₩66,197 | ₩69,541 | ₩53,426 | ₩57,572 | -13.03% | 4.1만 |
|---|
| 2025.11.28 | ₩56,167 | ₩70,878 | ₩54,830 | ₩60,915 | +8.45% | 7.3만 |
|---|
| 2025.11.26 | ₩51,888 | ₩56,167 | ₩51,888 | ₩54,830 | +5.67% | 8천 |
|---|
| 2025.11.25 | ₩52,155 | ₩53,493 | ₩51,487 | ₩51,888 | -0.51% | 5.1천 |
|---|
| 2025.11.24 | ₩53,493 | ₩54,161 | ₩52,022 | ₩52,557 | -1.75% | 4.4천 |
|---|
| 2025.11.21 | ₩50,283 | ₩54,095 | ₩50,283 | ₩52,155 | +3.72% | 6천 |
|---|
| 2025.11.20 | ₩54,362 | ₩55,432 | ₩50,551 | ₩51,086 | -6.03% | 4천 |
|---|
| 2025.11.19 | ₩54,496 | ₩55,833 | ₩52,824 | ₩52,891 | -2.94% | 3.6천 |
|---|
| 2025.11.18 | ₩55,499 | ₩56,435 | ₩53,493 | ₩54,429 | -1.93% | 4.6천 |
|---|
| 2025.11.17 | ₩58,173 | ₩60,179 | ₩54,161 | ₩54,295 | -6.67% | 4.5천 |
|---|
| 2025.11.14 | ₩62,119 | ₩63,523 | ₩59,043 | ₩60,714 | -2.26% | 4.8천 |
|---|
| 2025.11.13 | ₩62,185 | ₩63,523 | ₩60,647 | ₩62,386 | +0.32% | 4.9천 |
|---|
| 2025.11.12 | ₩66,866 | ₩67,535 | ₩62,921 | ₩63,389 | -5.20% | 3.9천 |
|---|
| 2025.11.11 | ₩66,866 | ₩66,866 | ₩60,179 | ₩66,197 | -1.00% | 1.1만 |
|---|
| 2025.11.10 | ₩56,769 | ₩61,116 | ₩52,824 | ₩60,781 | +7.07% | 1.4만 |
|---|
| 2025.11.07 | ₩56,167 | ₩57,638 | ₩51,219 | ₩54,161 | -3.57% | 2.8만 |
|---|
| 2025.11.06 | ₩69,541 | ₩69,541 | ₩57,505 | ₩57,638 | -17.12% | 1.6만 |
|---|
| 2025.11.05 | ₩61,517 | ₩67,535 | ₩60,246 | ₩67,535 | +9.78% | 1만 |
|---|
| 2025.11.04 | ₩60,848 | ₩61,517 | ₩59,511 | ₩60,581 | -0.44% | 3.7천 |
|---|
| 2025.11.03 | ₩60,848 | ₩62,854 | ₩59,644 | ₩60,848 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩64,191 | ₩64,191 | ₩60,848 | ₩61,517 | -4.17% | 7.7천 |
|---|
| 2025.10.30 | ₩65,529 | ₩65,863 | ₩60,848 | ₩60,915 | -7.04% | 5.8천 |
|---|
| 2025.10.29 | ₩66,197 | ₩66,866 | ₩64,191 | ₩64,258 | -2.93% | 7.8천 |
|---|
| 2025.10.28 | ₩67,535 | ₩68,136 | ₩65,863 | ₩66,197 | -1.98% | 4.9천 |
|---|
| 2025.10.27 | ₩72,215 | ₩72,215 | ₩67,535 | ₩67,535 | -6.48% | 5.4천 |
|---|
| 2025.10.24 | ₩69,541 | ₩70,878 | ₩68,203 | ₩70,209 | +0.96% | 3.8천 |
|---|
| 2025.10.23 | ₩68,872 | ₩69,541 | ₩67,869 | ₩68,203 | -0.97% | 2.2천 |
|---|
| 2025.10.22 | ₩70,878 | ₩72,215 | ₩68,203 | ₩69,541 | -1.89% | 5.6천 |
|---|
| 2025.10.21 | ₩67,535 | ₩72,215 | ₩66,866 | ₩70,878 | +4.95% | 5.9천 |
|---|
| 2025.10.20 | ₩68,203 | ₩69,541 | ₩66,866 | ₩67,535 | -0.98% | 2.9천 |
|---|
| 2025.10.17 | ₩70,878 | ₩72,215 | ₩66,866 | ₩67,535 | -4.72% | 2.9천 |
|---|
| 2025.10.16 | ₩74,890 | ₩76,562 | ₩70,878 | ₩70,878 | -5.36% | 3천 |
|---|
| 2025.10.15 | ₩71,547 | ₩77,097 | ₩71,547 | ₩73,553 | +2.80% | 8.7천 |
|---|
| 2025.10.14 | ₩68,872 | ₩70,878 | ₩68,872 | ₩69,541 | +0.97% | 4.2천 |
|---|
| 2025.10.13 | ₩67,535 | ₩71,881 | ₩66,197 | ₩71,547 | +5.94% | 6.8천 |
|---|
| 2025.10.10 | ₩72,215 | ₩72,550 | ₩65,662 | ₩66,197 | -8.33% | 1.1만 |
|---|