시장 데이터를 불러오는 중
전체 종목
T Stamp Inc. - Class A Common Stock 과거 주가
T Stamp Inc. - Class A Common Stock · IDAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T Stamp Inc. - Class A Common Stock · IDAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,757 | ₩4,757 | ₩4,449 | ₩4,529 | -4.79% | 3.1만 |
| 2026.10.08 | ₩4,569 | ₩4,784 | ₩4,422 | ₩4,543 | -0.59% | 8만 |
| 2026.10.07 | ₩4,395 | ₩4,864 | ₩4,301 | ₩4,623 | +5.18% | 9.4만 |
| 2026.10.06 | ₩4,285 | ₩4,476 | ₩4,221 | ₩4,435 | +3.50% | 3.2만 |
| 2026.10.05 | ₩4,335 | ₩4,543 | ₩4,222 | ₩4,355 | +0.46% | 1.7만 |
| 2026.10.02 | ₩4,435 | ₩4,435 | ₩4,087 | ₩4,355 | -1.81% | 2.5만 |
| 2026.10.01 | ₩4,275 | ₩4,275 | ₩3,859 | ₩4,007 | -6.27% | 6.2만 |
| 2026.09.30 | ₩4,288 | ₩4,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,127 |
| -3.75% |
| 2.2만 |
| 2026.09.29 | ₩4,228 | ₩4,395 | ₩4,228 | ₩4,382 | +3.65% | 2.2만 |
|---|
| 2026.09.28 | ₩4,020 | ₩4,194 | ₩4,020 | ₩4,194 | +4.33% | 2.8만 |
|---|
| 2026.09.25 | ₩4,275 | ₩4,287 | ₩3,980 | ₩4,074 | -4.70% | 8.1천 |
|---|
| 2026.09.24 | ₩3,940 | ₩4,208 | ₩3,899 | ₩4,114 | +4.42% | 4만 |
|---|
| 2026.09.23 | ₩4,007 | ₩4,283 | ₩3,879 | ₩3,940 | -1.67% | 1.5만 |
|---|
| 2026.09.22 | ₩3,886 | ₩4,248 | ₩3,886 | ₩4,020 | +3.45% | 7.8만 |
|---|
| 2026.09.21 | ₩3,966 | ₩4,047 | ₩3,725 | ₩3,725 | -6.08% | 5.2만 |
|---|
| 2026.09.18 | ₩3,886 | ₩3,980 | ₩3,752 | ₩3,846 | -1.03% | 3.1만 |
|---|
| 2026.09.17 | ₩3,899 | ₩4,285 | ₩3,832 | ₩3,899 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩4,067 | ₩4,146 | ₩3,953 | ₩3,966 | -2.47% | 1.1만 |
|---|
| 2026.09.15 | ₩4,299 | ₩4,299 | ₩3,926 | ₩3,980 | -7.42% | 3만 |
|---|
| 2026.09.14 | ₩4,261 | ₩4,364 | ₩4,167 | ₩4,167 | -2.20% | 1.4만 |
|---|
| 2026.09.11 | ₩4,395 | ₩4,422 | ₩4,275 | ₩4,288 | -2.44% | 1.9만 |
|---|
| 2026.09.10 | ₩4,516 | ₩4,556 | ₩4,301 | ₩4,368 | -3.26% | 3.4만 |
|---|
| 2026.09.09 | ₩4,623 | ₩4,757 | ₩4,340 | ₩4,569 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,489 | ₩4,862 | ₩4,154 | ₩4,596 | +2.39% | 12.5만 |
|---|
| 2026.09.04 | ₩4,194 | ₩4,476 | ₩4,194 | ₩4,328 | +3.19% | 1.3만 |
|---|
| 2026.09.03 | ₩4,355 | ₩4,395 | ₩4,020 | ₩4,248 | -2.46% | 2.3만 |
|---|
| 2026.09.02 | ₩4,127 | ₩4,489 | ₩4,127 | ₩4,301 | +4.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,047 | ₩4,273 | ₩4,007 | ₩4,087 | +0.99% | 2.3만 |
|---|
| 2026.08.31 | ₩4,301 | ₩4,354 | ₩4,047 | ₩4,087 | -4.98% | 1.6만 |
|---|
| 2026.08.28 | ₩4,476 | ₩4,489 | ₩4,275 | ₩4,288 | -4.19% | 1.5만 |
|---|
| 2026.08.27 | ₩4,194 | ₩4,489 | ₩4,194 | ₩4,489 | +7.03% | 7.2만 |
|---|
| 2026.08.26 | ₩3,966 | ₩4,221 | ₩3,966 | ₩4,141 | +4.39% | 1.8만 |
|---|
| 2026.08.25 | ₩4,087 | ₩4,288 | ₩3,966 | ₩3,966 | -2.95% | 2.9만 |
|---|
| 2026.08.24 | ₩4,221 | ₩4,421 | ₩4,074 | ₩4,100 | -2.86% | 5.3만 |
|---|
| 2026.08.21 | ₩4,395 | ₩4,516 | ₩4,114 | ₩4,288 | -2.44% | 7.8만 |
|---|
| 2026.08.20 | ₩3,712 | ₩4,339 | ₩3,672 | ₩4,261 | +14.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,392 | ₩3,618 | ₩3,323 | ₩3,578 | +5.49% | 3.5만 |
|---|
| 2026.08.18 | ₩3,390 | ₩3,497 | ₩3,196 | ₩3,337 | -1.58% | 2.2만 |
|---|
| 2026.08.17 | ₩3,283 | ₩3,564 | ₩3,075 | ₩3,363 | +2.45% | 2.3만 |
|---|
| 2026.08.14 | ₩3,323 | ₩3,412 | ₩3,136 | ₩3,270 | -1.61% | 3.8만 |
|---|
| 2026.08.13 | ₩3,404 | ₩3,712 | ₩3,242 | ₩3,337 | -1.97% | 6.7만 |
|---|
| 2026.08.12 | ₩3,752 | ₩3,987 | ₩3,511 | ₩3,538 | -5.71% | 3.1만 |
|---|
| 2026.08.11 | ₩4,221 | ₩4,221 | ₩3,514 | ₩3,698 | -12.38% | 2.7만 |
|---|
| 2026.08.10 | ₩4,328 | ₩4,502 | ₩4,234 | ₩4,234 | -2.17% | 3.5만 |
|---|
| 2026.08.07 | ₩4,248 | ₩4,449 | ₩4,127 | ₩4,328 | +1.89% | 3.1만 |
|---|
| 2026.08.06 | ₩4,087 | ₩4,355 | ₩4,087 | ₩4,194 | +2.62% | 2.5만 |
|---|
| 2026.08.05 | ₩4,221 | ₩4,221 | ₩3,940 | ₩4,047 | -4.13% | 1.9만 |
|---|
| 2026.08.04 | ₩4,141 | ₩4,610 | ₩4,087 | ₩4,181 | +0.97% | 9.5만 |
|---|
| 2026.08.03 | ₩3,739 | ₩4,130 | ₩3,739 | ₩4,074 | +8.96% | 7.6만 |
|---|
| 2026.07.31 | ₩3,471 | ₩3,605 | ₩3,310 | ₩3,591 | +3.47% | 4.7만 |
|---|
| 2026.07.30 | ₩3,015 | ₩3,484 | ₩2,969 | ₩3,471 | +15.11% | 4.3만 |
|---|
| 2026.07.29 | ₩2,848 | ₩3,002 | ₩2,848 | ₩2,961 | +4.00% | 4.3만 |
|---|
| 2026.07.28 | ₩2,667 | ₩2,908 | ₩2,600 | ₩2,841 | +6.53% | 2.3만 |
|---|
| 2026.07.27 | ₩2,506 | ₩2,707 | ₩2,506 | ₩2,680 | +6.95% | 3.2만 |
|---|
| 2026.07.24 | ₩2,747 | ₩2,827 | ₩2,546 | ₩2,546 | -7.32% | 2.9만 |
|---|
| 2026.07.23 | ₩2,908 | ₩2,947 | ₩2,734 | ₩2,774 | -4.61% | 6.2천 |
|---|
| 2026.07.22 | ₩2,854 | ₩2,975 | ₩2,854 | ₩2,948 | +3.29% | 4.1천 |
|---|
| 2026.07.21 | ₩2,921 | ₩2,935 | ₩2,827 | ₩2,894 | -0.92% | 2만 |
|---|
| 2026.07.20 | ₩2,760 | ₩2,988 | ₩2,626 | ₩2,760 | 0.00% | 2.4만 |
|---|
| 2026.07.17 | ₩3,042 | ₩3,216 | ₩2,760 | ₩2,787 | -8.37% | 7.6만 |
|---|
| 2026.07.16 | ₩2,975 | ₩3,122 | ₩2,948 | ₩3,055 | +2.70% | 5.2만 |
|---|
| 2026.07.15 | ₩3,062 | ₩3,082 | ₩2,961 | ₩3,082 | +0.66% | 1.4만 |
|---|
| 2026.07.14 | ₩3,149 | ₩3,149 | ₩3,015 | ₩3,028 | -3.83% | 6.8천 |
|---|
| 2026.07.13 | ₩3,042 | ₩3,203 | ₩3,022 | ₩3,069 | +0.88% | 3.1만 |
|---|
| 2026.07.10 | ₩3,055 | ₩3,149 | ₩2,990 | ₩3,122 | +2.19% | 2.9만 |
|---|
| 2026.07.09 | ₩2,868 | ₩3,042 | ₩2,868 | ₩3,002 | +4.67% | 1.9만 |
|---|
| 2026.07.08 | ₩2,814 | ₩2,988 | ₩2,693 | ₩2,841 | +0.95% | 2.1만 |
|---|
| 2026.07.07 | ₩2,948 | ₩2,955 | ₩2,854 | ₩2,868 | -2.73% | 1.6만 |
|---|
| 2026.07.06 | ₩2,948 | ₩2,961 | ₩2,794 | ₩2,894 | -1.82% | 4만 |
|---|
| 2026.07.02 | ₩2,747 | ₩3,216 | ₩2,673 | ₩2,988 | +8.78% | 13.5만 |
|---|
| 2026.07.01 | ₩2,707 | ₩2,948 | ₩2,593 | ₩2,707 | 0.00% | 33만 |
|---|
| 2026.06.30 | ₩2,171 | ₩2,747 | ₩2,171 | ₩2,653 | +22.22% | 15.2만 |
|---|
| 2026.06.29 | ₩2,037 | ₩2,278 | ₩1,963 | ₩2,251 | +10.53% | 19.7만 |
|---|
| 2026.06.26 | ₩1,796 | ₩2,157 | ₩1,782 | ₩1,983 | +10.45% | 26만 |
|---|
| 2026.06.25 | ₩1,729 | ₩1,809 | ₩1,568 | ₩1,769 | +2.33% | 22.5만 |
|---|
| 2026.06.24 | ₩1,702 | ₩1,822 | ₩1,608 | ₩1,729 | +1.57% | 30.2만 |
|---|
| 2026.06.23 | ₩2,157 | ₩2,157 | ₩1,700 | ₩1,715 | -20.50% | 15.6만 |
|---|
| 2026.06.22 | ₩2,224 | ₩2,227 | ₩2,157 | ₩2,171 | -2.41% | 2.8만 |
|---|
| 2026.06.18 | ₩2,439 | ₩2,466 | ₩2,171 | ₩2,171 | -10.99% | 16.6만 |
|---|
| 2026.06.17 | ₩2,506 | ₩2,573 | ₩2,405 | ₩2,466 | -1.60% | 10.4만 |
|---|
| 2026.06.16 | ₩2,626 | ₩2,657 | ₩2,412 | ₩2,492 | -5.10% | 11.8만 |
|---|
| 2026.06.15 | ₩2,680 | ₩2,744 | ₩2,600 | ₩2,613 | -2.50% | 4만 |
|---|
| 2026.06.12 | ₩2,546 | ₩2,707 | ₩2,546 | ₩2,559 | +0.53% | 7.9만 |
|---|
| 2026.06.11 | ₩2,787 | ₩2,787 | ₩2,533 | ₩2,613 | -6.25% | 7.3만 |
|---|
| 2026.06.10 | ₩2,841 | ₩2,888 | ₩2,747 | ₩2,760 | -2.83% | 1.7만 |
|---|
| 2026.06.09 | ₩2,894 | ₩3,030 | ₩2,841 | ₩2,854 | -1.39% | 4.7만 |
|---|
| 2026.06.08 | ₩3,176 | ₩3,176 | ₩2,929 | ₩2,948 | -7.17% | 3.7만 |
|---|
| 2026.06.05 | ₩3,109 | ₩3,363 | ₩2,889 | ₩2,921 | -6.03% | 2만 |
|---|
| 2026.06.04 | ₩3,162 | ₩3,203 | ₩3,136 | ₩3,162 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩3,243 | ₩3,319 | ₩3,082 | ₩3,095 | -4.55% | 9.8만 |
|---|
| 2026.06.02 | ₩3,209 | ₩3,350 | ₩3,122 | ₩3,323 | +3.55% | 4.1만 |
|---|
| 2026.06.01 | ₩3,176 | ₩3,216 | ₩3,122 | ₩3,122 | -1.69% | 2.3만 |
|---|
| 2026.05.29 | ₩3,216 | ₩3,229 | ₩3,122 | ₩3,149 | -2.08% | 4.1만 |
|---|
| 2026.05.28 | ₩3,109 | ₩3,283 | ₩3,095 | ₩3,229 | +3.88% | 7.6만 |
|---|
| 2026.05.27 | ₩3,082 | ₩3,270 | ₩3,015 | ₩3,149 | +2.17% | 10.4만 |
|---|
| 2026.05.26 | ₩2,734 | ₩3,129 | ₩2,647 | ₩3,095 | +13.24% | 16만 |
|---|
| 2026.05.22 | ₩2,640 | ₩2,707 | ₩2,573 | ₩2,680 | +1.52% | 5만 |
|---|
| 2026.05.21 | ₩2,747 | ₩2,810 | ₩2,546 | ₩2,653 | -3.41% | 10.2만 |
|---|
| 2026.05.20 | ₩2,693 | ₩2,814 | ₩2,640 | ₩2,774 | +2.99% | 6.9만 |
|---|
| 2026.05.19 | ₩2,827 | ₩2,854 | ₩2,707 | ₩2,720 | -3.79% | 5.5만 |
|---|
| 2026.05.18 | ₩2,894 | ₩2,975 | ₩2,747 | ₩2,774 | -4.17% | 3.3만 |
|---|
| 2026.05.15 | ₩3,082 | ₩3,213 | ₩2,827 | ₩2,868 | -6.96% | 4.9만 |
|---|
| 2026.05.14 | ₩2,801 | ₩3,095 | ₩2,747 | ₩3,095 | +10.53% | 5만 |
|---|
| 2026.05.13 | ₩3,042 | ₩3,042 | ₩2,801 | ₩2,814 | -7.49% | 15.4만 |
|---|
| 2026.05.12 | ₩3,122 | ₩3,129 | ₩3,002 | ₩3,082 | -1.29% | 3.8만 |
|---|
| 2026.05.11 | ₩3,323 | ₩3,323 | ₩2,933 | ₩3,049 | -8.27% | 10.3만 |
|---|
| 2026.05.08 | ₩3,484 | ₩3,484 | ₩3,189 | ₩3,203 | -8.08% | 4.5만 |
|---|
| 2026.05.07 | ₩3,296 | ₩3,377 | ₩3,256 | ₩3,337 | +1.22% | 2.6만 |
|---|
| 2026.05.06 | ₩3,538 | ₩3,538 | ₩3,283 | ₩3,350 | -5.30% | 7.6만 |
|---|
| 2026.05.05 | ₩3,390 | ₩3,551 | ₩3,377 | ₩3,430 | +1.19% | 2.7만 |
|---|
| 2026.05.04 | ₩3,363 | ₩3,484 | ₩3,330 | ₩3,363 | 0.00% | 1.8만 |
|---|
| 2026.05.01 | ₩3,555 | ₩3,555 | ₩3,296 | ₩3,358 | -5.54% | 3.9만 |
|---|
| 2026.04.30 | ₩3,337 | ₩3,420 | ₩3,283 | ₩3,390 | +1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,209 | ₩3,337 | ₩3,162 | ₩3,337 | +3.97% | 4.7만 |
|---|
| 2026.04.28 | ₩3,323 | ₩3,323 | ₩3,162 | ₩3,162 | -4.84% | 2.9만 |
|---|
| 2026.04.27 | ₩3,477 | ₩3,477 | ₩3,203 | ₩3,270 | -5.97% | 1.8만 |
|---|
| 2026.04.24 | ₩3,471 | ₩3,471 | ₩3,203 | ₩3,256 | -6.18% | 7.4만 |
|---|
| 2026.04.23 | ₩3,378 | ₩3,384 | ₩3,256 | ₩3,283 | -2.82% | 3.5만 |
|---|
| 2026.04.22 | ₩3,323 | ₩3,417 | ₩3,283 | ₩3,317 | -0.20% | 4.9만 |
|---|
| 2026.04.21 | ₩3,377 | ₩3,430 | ₩3,276 | ₩3,335 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩3,377 | ₩3,501 | ₩3,310 | ₩3,396 | +0.56% | 3.8만 |
|---|
| 2026.04.17 | ₩3,511 | ₩3,630 | ₩3,350 | ₩3,390 | -3.44% | 4.2만 |
|---|
| 2026.04.16 | ₩3,511 | ₩3,577 | ₩3,404 | ₩3,524 | +0.38% | 3.1만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,685 | ₩3,417 | ₩3,538 | +3.13% | 5.6만 |
|---|
| 2026.04.14 | ₩3,350 | ₩3,489 | ₩3,323 | ₩3,430 | +2.40% | 2.4만 |
|---|
| 2026.04.13 | ₩3,189 | ₩3,350 | ₩3,189 | ₩3,350 | +5.04% | 3.3만 |
|---|
| 2026.04.10 | ₩3,376 | ₩3,376 | ₩3,136 | ₩3,136 | -7.11% | 3.9만 |
|---|
| 2026.04.09 | ₩3,229 | ₩3,524 | ₩3,136 | ₩3,216 | -0.41% | 4.1만 |
|---|
| 2026.04.08 | ₩3,497 | ₩3,625 | ₩3,283 | ₩3,337 | -4.60% | 3만 |
|---|
| 2026.04.07 | ₩3,484 | ₩3,484 | ₩3,256 | ₩3,424 | -1.73% | 1.5만 |
|---|
| 2026.04.06 | ₩3,323 | ₩3,497 | ₩3,243 | ₩3,484 | +4.84% | 2.1만 |
|---|
| 2026.04.02 | ₩3,350 | ₩3,420 | ₩3,082 | ₩3,284 | -1.96% | 6만 |
|---|
| 2026.04.01 | ₩3,242 | ₩3,457 | ₩3,203 | ₩3,444 | +6.24% | 1.9만 |
|---|
| 2026.03.31 | ₩3,149 | ₩3,282 | ₩3,055 | ₩3,203 | +1.70% | 2만 |
|---|
| 2026.03.30 | ₩3,082 | ₩3,136 | ₩2,948 | ₩3,069 | -0.43% | 6만 |
|---|
| 2026.03.27 | ₩3,109 | ₩3,109 | ₩2,935 | ₩3,109 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩3,270 | ₩3,323 | ₩3,055 | ₩3,069 | -6.15% | 2.6만 |
|---|
| 2026.03.25 | ₩3,551 | ₩3,630 | ₩3,203 | ₩3,283 | -7.55% | 4.9만 |
|---|
| 2026.03.24 | ₩3,685 | ₩3,685 | ₩3,377 | ₩3,457 | -6.18% | 1.8만 |
|---|
| 2026.03.23 | ₩3,698 | ₩3,765 | ₩3,444 | ₩3,484 | -5.80% | 6만 |
|---|
| 2026.03.20 | ₩3,417 | ₩3,685 | ₩3,417 | ₩3,618 | +5.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,252 | ₩3,578 | ₩3,183 | ₩3,551 | +9.19% | 5.3만 |
|---|
| 2026.03.18 | ₩3,773 | ₩3,779 | ₩3,323 | ₩3,350 | -11.22% | 13.2만 |
|---|
| 2026.03.17 | ₩3,417 | ₩3,752 | ₩3,417 | ₩3,685 | +7.84% | 4만 |
|---|
| 2026.03.16 | ₩3,283 | ₩3,511 | ₩3,229 | ₩3,377 | +2.86% | 2.8만 |
|---|
| 2026.03.13 | ₩3,511 | ₩3,511 | ₩3,069 | ₩3,243 | -7.63% | 1.9만 |
|---|
| 2026.03.12 | ₩3,283 | ₩3,511 | ₩3,122 | ₩3,203 | -2.45% | 5.8만 |
|---|
| 2026.03.11 | ₩3,497 | ₩3,497 | ₩3,283 | ₩3,350 | -4.21% | 3.1만 |
|---|
| 2026.03.10 | ₩3,430 | ₩3,644 | ₩3,317 | ₩3,363 | -1.95% | 4.7만 |
|---|
| 2026.03.09 | ₩3,444 | ₩3,538 | ₩3,323 | ₩3,484 | +1.17% | 4.3만 |
|---|
| 2026.03.06 | ₩3,551 | ₩3,779 | ₩3,538 | ₩3,564 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩3,737 | ₩3,739 | ₩3,524 | ₩3,631 | -2.83% | 3.9만 |
|---|
| 2026.03.04 | ₩3,497 | ₩3,752 | ₩3,444 | ₩3,672 | +4.98% | 3만 |
|---|
| 2026.03.03 | ₩3,229 | ₩3,511 | ₩3,229 | ₩3,457 | +7.05% | 3.3만 |
|---|
| 2026.03.02 | ₩3,337 | ₩3,595 | ₩3,296 | ₩3,337 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩3,752 | ₩3,752 | ₩3,270 | ₩3,404 | -9.29% | 3.8만 |
|---|
| 2026.02.26 | ₩3,631 | ₩3,819 | ₩3,351 | ₩3,417 | -5.90% | 14.5만 |
|---|
| 2026.02.25 | ₩3,471 | ₩3,831 | ₩3,471 | ₩3,611 | +4.05% | 7.2만 |
|---|
| 2026.02.24 | ₩3,605 | ₩3,827 | ₩3,444 | ₩3,457 | -4.09% | 14.4만 |
|---|
| 2026.02.23 | ₩3,350 | ₩3,739 | ₩3,162 | ₩3,618 | +8.00% | 19.4만 |
|---|
| 2026.02.20 | ₩3,564 | ₩3,953 | ₩3,256 | ₩3,377 | -5.26% | 11.3만 |
|---|
| 2026.02.19 | ₩3,858 | ₩3,858 | ₩3,404 | ₩3,484 | -9.69% | 12.2만 |
|---|
| 2026.02.18 | ₩3,685 | ₩3,899 | ₩3,538 | ₩3,618 | -1.82% | 14.6만 |
|---|
| 2026.02.17 | ₩3,966 | ₩4,248 | ₩3,698 | ₩3,739 | -5.74% | 21만 |
|---|
| 2026.02.13 | ₩3,879 | ₩4,181 | ₩3,879 | ₩4,087 | +5.35% | 4.1만 |
|---|
| 2026.02.12 | ₩4,114 | ₩4,275 | ₩3,806 | ₩3,846 | -6.51% | 4.7만 |
|---|
| 2026.02.11 | ₩4,382 | ₩4,620 | ₩4,087 | ₩4,100 | -6.42% | 13.6만 |
|---|
| 2026.02.10 | ₩4,516 | ₩4,804 | ₩4,415 | ₩4,435 | -1.78% | 5.8만 |
|---|
| 2026.02.09 | ₩3,993 | ₩4,811 | ₩3,953 | ₩4,502 | +12.75% | 12만 |
|---|
| 2026.02.06 | ₩3,752 | ₩4,114 | ₩3,698 | ₩4,020 | +7.14% | 8.2만 |
|---|
| 2026.02.05 | ₩3,698 | ₩3,873 | ₩3,685 | ₩3,698 | 0.00% | 14.6만 |
|---|
| 2026.02.04 | ₩4,100 | ₩4,100 | ₩3,618 | ₩3,819 | -6.86% | 9.4만 |
|---|
| 2026.02.03 | ₩4,328 | ₩4,355 | ₩3,886 | ₩4,033 | -6.81% | 12.5만 |
|---|
| 2026.02.02 | ₩4,583 | ₩4,690 | ₩4,234 | ₩4,275 | -6.73% | 8.6만 |
|---|
| 2026.01.30 | ₩4,690 | ₩5,006 | ₩4,489 | ₩4,610 | -1.71% | 6.4만 |
|---|
| 2026.01.29 | ₩5,025 | ₩5,038 | ₩4,556 | ₩4,690 | -6.67% | 17.7만 |
|---|
| 2026.01.28 | ₩5,387 | ₩5,400 | ₩5,119 | ₩5,159 | -4.23% | 4.2만 |
|---|
| 2026.01.27 | ₩5,518 | ₩5,518 | ₩5,092 | ₩5,293 | -4.08% | 8.6만 |
|---|
| 2026.01.26 | ₩5,655 | ₩5,769 | ₩5,119 | ₩5,253 | -7.11% | 23.9만 |
|---|
| 2026.01.23 | ₩5,387 | ₩5,782 | ₩5,387 | ₩5,548 | +2.99% | 4.5만 |
|---|
| 2026.01.22 | ₩5,507 | ₩5,641 | ₩5,394 | ₩5,414 | -1.70% | 3.1만 |
|---|
| 2026.01.21 | ₩5,199 | ₩5,561 | ₩5,119 | ₩5,507 | +5.93% | 12.1만 |
|---|
| 2026.01.20 | ₩5,226 | ₩5,481 | ₩5,172 | ₩5,213 | -0.26% | 5.9만 |
|---|
| 2026.01.16 | ₩5,608 | ₩5,729 | ₩5,414 | ₩5,440 | -2.99% | 3만 |
|---|
| 2026.01.15 | ₩5,682 | ₩5,755 | ₩5,481 | ₩5,548 | -2.36% | 4.8만 |
|---|
| 2026.01.14 | ₩5,708 | ₩5,856 | ₩5,534 | ₩5,682 | -0.47% | 3.7만 |
|---|
| 2026.01.13 | ₩5,548 | ₩5,802 | ₩5,333 | ₩5,708 | +2.90% | 6.1만 |
|---|
| 2026.01.12 | ₩5,534 | ₩5,561 | ₩5,347 | ₩5,481 | -0.97% | 7.7만 |
|---|
| 2026.01.09 | ₩5,509 | ₩5,601 | ₩5,282 | ₩5,521 | +0.22% | 8.2만 |
|---|
| 2026.01.08 | ₩5,708 | ₩5,821 | ₩5,092 | ₩5,561 | -2.58% | 11.3만 |
|---|
| 2026.01.07 | ₩5,650 | ₩6,017 | ₩5,650 | ₩5,883 | +4.13% | 12만 |
|---|
| 2026.01.06 | ₩5,534 | ₩5,802 | ₩5,416 | ₩5,722 | +3.39% | 7만 |
|---|
| 2026.01.05 | ₩5,414 | ₩5,588 | ₩5,199 | ₩5,481 | +1.24% | 10.8만 |
|---|
| 2026.01.02 | ₩5,253 | ₩5,454 | ₩5,079 | ₩5,414 | +3.06% | 8.1만 |
|---|
| 2025.12.31 | ₩5,012 | ₩5,306 | ₩4,985 | ₩5,239 | +4.55% | 9.7만 |
|---|
| 2025.12.30 | ₩4,569 | ₩5,092 | ₩4,456 | ₩5,038 | +10.26% | 8.6만 |
|---|
| 2025.12.29 | ₩4,744 | ₩4,866 | ₩4,402 | ₩4,543 | -4.24% | 28.7만 |
|---|
| 2025.12.26 | ₩4,837 | ₩5,065 | ₩4,717 | ₩4,891 | +1.11% | 14.5만 |
|---|
| 2025.12.24 | ₩4,797 | ₩4,958 | ₩4,717 | ₩4,824 | +0.56% | 3.9만 |
|---|
| 2025.12.23 | ₩5,025 | ₩5,237 | ₩4,677 | ₩4,770 | -5.07% | 25.8만 |
|---|
| 2025.12.22 | ₩5,280 | ₩5,387 | ₩4,998 | ₩5,079 | -3.81% | 23.4만 |
|---|
| 2025.12.19 | ₩4,784 | ₩5,239 | ₩4,764 | ₩5,172 | +8.12% | 9.2만 |
|---|
| 2025.12.18 | ₩4,744 | ₩5,100 | ₩4,744 | ₩4,784 | +0.85% | 8.1만 |
|---|
| 2025.12.17 | ₩4,878 | ₩5,077 | ₩4,703 | ₩4,703 | -3.57% | 5.3만 |
|---|
| 2025.12.16 | ₩4,904 | ₩5,092 | ₩4,784 | ₩4,958 | +1.09% | 8.6만 |
|---|
| 2025.12.15 | ₩5,226 | ₩5,423 | ₩4,878 | ₩4,904 | -6.15% | 11.2만 |
|---|
| 2025.12.12 | ₩5,588 | ₩5,615 | ₩5,186 | ₩5,213 | -6.71% | 11.8만 |
|---|
| 2025.12.11 | ₩5,467 | ₩5,655 | ₩5,239 | ₩5,454 | -0.25% | 11.1만 |
|---|
| 2025.12.10 | ₩5,802 | ₩6,038 | ₩5,494 | ₩5,548 | -4.39% | 25만 |
|---|
| 2025.12.09 | ₩5,601 | ₩6,124 | ₩5,360 | ₩5,842 | +4.31% | 13.4만 |
|---|
| 2025.12.08 | ₩5,869 | ₩5,976 | ₩5,507 | ₩5,574 | -5.02% | 15.1만 |
|---|
| 2025.12.05 | ₩6,003 | ₩6,204 | ₩5,802 | ₩5,856 | -2.46% | 12.8만 |
|---|
| 2025.12.04 | ₩5,869 | ₩6,204 | ₩5,695 | ₩6,030 | +2.74% | 11.3만 |
|---|
| 2025.12.03 | ₩5,481 | ₩5,935 | ₩5,467 | ₩5,856 | +6.85% | 14.5만 |
|---|
| 2025.12.02 | ₩5,467 | ₩5,789 | ₩5,400 | ₩5,507 | +0.74% | 14.5만 |
|---|
| 2025.12.01 | ₩5,507 | ₩5,708 | ₩5,373 | ₩5,414 | -1.70% | 9만 |
|---|
| 2025.11.28 | ₩5,414 | ₩5,896 | ₩5,414 | ₩5,601 | +3.47% | 7.8만 |
|---|
| 2025.11.26 | ₩5,347 | ₩5,494 | ₩5,105 | ₩5,347 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,293 | ₩5,387 | ₩5,065 | ₩5,253 | -0.76% | 16.3만 |
|---|
| 2025.11.24 | ₩4,985 | ₩5,601 | ₩4,898 | ₩5,293 | +6.18% | 22.5만 |
|---|
| 2025.11.21 | ₩4,690 | ₩5,172 | ₩4,690 | ₩4,958 | +5.71% | 17.7만 |
|---|
| 2025.11.20 | ₩5,454 | ₩5,842 | ₩4,610 | ₩4,690 | -14.00% | 21.2만 |
|---|
| 2025.11.19 | ₩5,521 | ₩5,561 | ₩5,025 | ₩5,387 | -2.43% | 22.1만 |
|---|
| 2025.11.18 | ₩5,373 | ₩5,641 | ₩5,360 | ₩5,574 | +3.74% | 12.4만 |
|---|
| 2025.11.17 | ₩6,298 | ₩6,298 | ₩5,481 | ₩5,481 | -12.98% | 29.2만 |
|---|
| 2025.11.14 | ₩5,896 | ₩6,231 | ₩5,816 | ₩5,950 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩6,057 | ₩7,075 | ₩5,789 | ₩6,244 | +3.10% | 43.4만 |
|---|
| 2025.11.12 | ₩6,231 | ₩6,633 | ₩5,963 | ₩6,057 | -2.80% | 24.2만 |
|---|
| 2025.11.11 | ₩6,043 | ₩6,566 | ₩6,043 | ₩6,244 | +3.33% | 20.4만 |
|---|
| 2025.11.10 | ₩5,735 | ₩6,285 | ₩5,735 | ₩6,097 | +6.31% | 35.3만 |
|---|
| 2025.11.07 | ₩5,119 | ₩5,816 | ₩4,717 | ₩5,588 | +9.16% | 31.5만 |
|---|
| 2025.11.06 | ₩5,447 | ₩5,545 | ₩5,119 | ₩5,226 | -4.06% | 16.7만 |
|---|
| 2025.11.05 | ₩5,333 | ₩5,561 | ₩5,201 | ₩5,431 | +1.83% | 8.4만 |
|---|
| 2025.11.04 | ₩5,387 | ₩5,588 | ₩4,985 | ₩5,146 | -4.48% | 20.2만 |
|---|
| 2025.11.03 | ₩5,641 | ₩5,789 | ₩5,387 | ₩5,615 | -0.48% | 25.4만 |
|---|
| 2025.10.31 | ₩5,601 | ₩6,184 | ₩5,481 | ₩5,708 | +1.91% | 23.8만 |
|---|
| 2025.10.30 | ₩5,816 | ₩6,003 | ₩5,534 | ₩5,628 | -3.23% | 20.3만 |
|---|
| 2025.10.29 | ₩6,191 | ₩6,747 | ₩5,400 | ₩5,990 | -3.25% | 45.9만 |
|---|
| 2025.10.28 | ₩5,682 | ₩6,365 | ₩5,671 | ₩6,110 | +7.55% | 23.3만 |
|---|
| 2025.10.27 | ₩5,789 | ₩5,990 | ₩5,561 | ₩5,735 | -0.93% | 15.7만 |
|---|
| 2025.10.24 | ₩5,655 | ₩5,896 | ₩5,436 | ₩5,695 | +0.71% | 22.5만 |
|---|
| 2025.10.23 | ₩5,320 | ₩5,534 | ₩5,159 | ₩5,494 | +3.27% | 10.7만 |
|---|
| 2025.10.22 | ₩5,280 | ₩5,427 | ₩4,958 | ₩5,293 | +0.25% | 16.6만 |
|---|
| 2025.10.21 | ₩5,119 | ₩5,387 | ₩4,971 | ₩5,373 | +4.97% | 17.1만 |
|---|
| 2025.10.20 | ₩4,368 | ₩5,186 | ₩4,368 | ₩5,159 | +18.10% | 21.2만 |
|---|
| 2025.10.17 | ₩4,529 | ₩4,690 | ₩4,234 | ₩4,315 | -4.73% | 18.9만 |
|---|
| 2025.10.16 | ₩4,918 | ₩5,206 | ₩4,382 | ₩4,529 | -7.90% | 26.5만 |
|---|
| 2025.10.15 | ₩5,226 | ₩5,347 | ₩4,717 | ₩4,878 | -6.67% | 18.5만 |
|---|
| 2025.10.14 | ₩5,025 | ₩5,481 | ₩4,797 | ₩5,172 | +2.93% | 23.2만 |
|---|
| 2025.10.13 | ₩4,784 | ₩5,226 | ₩4,690 | ₩5,172 | +8.12% | 18.3만 |
|---|
| 2025.10.10 | ₩4,945 | ₩5,266 | ₩4,744 | ₩4,744 | -4.07% | 45.1만 |
|---|