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 | ₩4,744 | ₩4,744 | ₩4,437 | ₩4,517 | -4.79% | 3.1만 |
| 2026.10.08 | ₩4,557 | ₩4,771 | ₩4,410 | ₩4,530 | -0.59% | 8만 |
| 2026.10.07 | ₩4,383 | ₩4,851 | ₩4,290 | ₩4,611 | +5.18% | 9.4만 |
| 2026.10.06 | ₩4,274 | ₩4,464 | ₩4,210 | ₩4,423 | +3.50% | 3.2만 |
| 2026.10.05 | ₩4,323 | ₩4,530 | ₩4,211 | ₩4,343 | +0.46% | 1.7만 |
| 2026.10.02 | ₩4,423 | ₩4,423 | ₩4,076 | ₩4,343 | -1.81% | 2.5만 |
| 2026.10.01 | ₩4,263 | ₩4,263 | ₩3,849 | ₩3,996 | -6.27% | 6.2만 |
| 2026.09.30 | ₩4,276 | ₩4,490 | ₩4,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,116 |
| -3.75% |
| 2.2만 |
| 2026.09.29 | ₩4,216 | ₩4,383 | ₩4,216 | ₩4,370 | +3.65% | 2.2만 |
|---|
| 2026.09.28 | ₩4,009 | ₩4,183 | ₩4,009 | ₩4,183 | +4.33% | 2.8만 |
|---|
| 2026.09.25 | ₩4,263 | ₩4,275 | ₩3,969 | ₩4,063 | -4.70% | 8.1천 |
|---|
| 2026.09.24 | ₩3,929 | ₩4,196 | ₩3,889 | ₩4,103 | +4.42% | 4만 |
|---|
| 2026.09.23 | ₩3,996 | ₩4,271 | ₩3,869 | ₩3,929 | -1.67% | 1.5만 |
|---|
| 2026.09.22 | ₩3,876 | ₩4,236 | ₩3,876 | ₩4,009 | +3.45% | 7.8만 |
|---|
| 2026.09.21 | ₩3,956 | ₩4,036 | ₩3,715 | ₩3,715 | -6.08% | 5.2만 |
|---|
| 2026.09.18 | ₩3,876 | ₩3,969 | ₩3,742 | ₩3,835 | -1.03% | 3.1만 |
|---|
| 2026.09.17 | ₩3,889 | ₩4,274 | ₩3,822 | ₩3,889 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩4,056 | ₩4,135 | ₩3,942 | ₩3,956 | -2.47% | 1.1만 |
|---|
| 2026.09.15 | ₩4,287 | ₩4,287 | ₩3,916 | ₩3,969 | -7.42% | 3만 |
|---|
| 2026.09.14 | ₩4,250 | ₩4,353 | ₩4,156 | ₩4,156 | -2.20% | 1.4만 |
|---|
| 2026.09.11 | ₩4,383 | ₩4,410 | ₩4,263 | ₩4,276 | -2.44% | 1.9만 |
|---|
| 2026.09.10 | ₩4,504 | ₩4,544 | ₩4,290 | ₩4,357 | -3.26% | 3.4만 |
|---|
| 2026.09.09 | ₩4,611 | ₩4,744 | ₩4,329 | ₩4,557 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,477 | ₩4,848 | ₩4,143 | ₩4,584 | +2.39% | 12.5만 |
|---|
| 2026.09.04 | ₩4,183 | ₩4,464 | ₩4,183 | ₩4,317 | +3.19% | 1.3만 |
|---|
| 2026.09.03 | ₩4,343 | ₩4,383 | ₩4,009 | ₩4,236 | -2.46% | 2.3만 |
|---|
| 2026.09.02 | ₩4,116 | ₩4,477 | ₩4,116 | ₩4,290 | +4.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,036 | ₩4,262 | ₩3,996 | ₩4,076 | +0.99% | 2.3만 |
|---|
| 2026.08.31 | ₩4,290 | ₩4,342 | ₩4,036 | ₩4,076 | -4.98% | 1.6만 |
|---|
| 2026.08.28 | ₩4,464 | ₩4,477 | ₩4,263 | ₩4,276 | -4.19% | 1.5만 |
|---|
| 2026.08.27 | ₩4,183 | ₩4,477 | ₩4,183 | ₩4,477 | +7.03% | 7.2만 |
|---|
| 2026.08.26 | ₩3,956 | ₩4,210 | ₩3,956 | ₩4,129 | +4.39% | 1.8만 |
|---|
| 2026.08.25 | ₩4,076 | ₩4,276 | ₩3,956 | ₩3,956 | -2.95% | 2.9만 |
|---|
| 2026.08.24 | ₩4,210 | ₩4,409 | ₩4,063 | ₩4,089 | -2.86% | 5.3만 |
|---|
| 2026.08.21 | ₩4,383 | ₩4,504 | ₩4,103 | ₩4,276 | -2.44% | 7.8만 |
|---|
| 2026.08.20 | ₩3,702 | ₩4,327 | ₩3,662 | ₩4,250 | +14.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,382 | ₩3,608 | ₩3,314 | ₩3,568 | +5.49% | 3.5만 |
|---|
| 2026.08.18 | ₩3,381 | ₩3,488 | ₩3,187 | ₩3,328 | -1.58% | 2.2만 |
|---|
| 2026.08.17 | ₩3,274 | ₩3,555 | ₩3,067 | ₩3,354 | +2.45% | 2.3만 |
|---|
| 2026.08.14 | ₩3,314 | ₩3,402 | ₩3,127 | ₩3,261 | -1.61% | 3.8만 |
|---|
| 2026.08.13 | ₩3,394 | ₩3,702 | ₩3,233 | ₩3,328 | -1.97% | 6.7만 |
|---|
| 2026.08.12 | ₩3,742 | ₩3,976 | ₩3,501 | ₩3,528 | -5.71% | 3.1만 |
|---|
| 2026.08.11 | ₩4,210 | ₩4,210 | ₩3,504 | ₩3,688 | -12.38% | 2.7만 |
|---|
| 2026.08.10 | ₩4,317 | ₩4,490 | ₩4,223 | ₩4,223 | -2.17% | 3.5만 |
|---|
| 2026.08.07 | ₩4,236 | ₩4,437 | ₩4,116 | ₩4,317 | +1.89% | 3.1만 |
|---|
| 2026.08.06 | ₩4,076 | ₩4,343 | ₩4,076 | ₩4,183 | +2.62% | 2.5만 |
|---|
| 2026.08.05 | ₩4,210 | ₩4,210 | ₩3,929 | ₩4,036 | -4.13% | 1.9만 |
|---|
| 2026.08.04 | ₩4,129 | ₩4,597 | ₩4,076 | ₩4,170 | +0.97% | 9.5만 |
|---|
| 2026.08.03 | ₩3,729 | ₩4,119 | ₩3,729 | ₩4,063 | +8.96% | 7.6만 |
|---|
| 2026.07.31 | ₩3,461 | ₩3,595 | ₩3,301 | ₩3,581 | +3.47% | 4.7만 |
|---|
| 2026.07.30 | ₩3,007 | ₩3,475 | ₩2,961 | ₩3,461 | +15.11% | 4.3만 |
|---|
| 2026.07.29 | ₩2,840 | ₩2,993 | ₩2,840 | ₩2,953 | +4.00% | 4.3만 |
|---|
| 2026.07.28 | ₩2,659 | ₩2,900 | ₩2,593 | ₩2,833 | +6.53% | 2.3만 |
|---|
| 2026.07.27 | ₩2,499 | ₩2,699 | ₩2,499 | ₩2,673 | +6.95% | 3.2만 |
|---|
| 2026.07.24 | ₩2,740 | ₩2,820 | ₩2,539 | ₩2,539 | -7.32% | 2.9만 |
|---|
| 2026.07.23 | ₩2,900 | ₩2,939 | ₩2,726 | ₩2,766 | -4.61% | 6.2천 |
|---|
| 2026.07.22 | ₩2,846 | ₩2,967 | ₩2,846 | ₩2,940 | +3.29% | 4.1천 |
|---|
| 2026.07.21 | ₩2,913 | ₩2,927 | ₩2,820 | ₩2,887 | -0.92% | 2만 |
|---|
| 2026.07.20 | ₩2,753 | ₩2,980 | ₩2,619 | ₩2,753 | 0.00% | 2.4만 |
|---|
| 2026.07.17 | ₩3,034 | ₩3,207 | ₩2,753 | ₩2,780 | -8.37% | 7.6만 |
|---|
| 2026.07.16 | ₩2,967 | ₩3,114 | ₩2,940 | ₩3,047 | +2.70% | 5.2만 |
|---|
| 2026.07.15 | ₩3,054 | ₩3,074 | ₩2,953 | ₩3,074 | +0.66% | 1.4만 |
|---|
| 2026.07.14 | ₩3,140 | ₩3,140 | ₩3,007 | ₩3,020 | -3.83% | 6.8천 |
|---|
| 2026.07.13 | ₩3,034 | ₩3,194 | ₩3,014 | ₩3,060 | +0.88% | 3.1만 |
|---|
| 2026.07.10 | ₩3,047 | ₩3,140 | ₩2,981 | ₩3,114 | +2.19% | 2.9만 |
|---|
| 2026.07.09 | ₩2,860 | ₩3,034 | ₩2,860 | ₩2,993 | +4.67% | 1.9만 |
|---|
| 2026.07.08 | ₩2,806 | ₩2,980 | ₩2,686 | ₩2,833 | +0.95% | 2.1만 |
|---|
| 2026.07.07 | ₩2,940 | ₩2,947 | ₩2,846 | ₩2,860 | -2.73% | 1.6만 |
|---|
| 2026.07.06 | ₩2,940 | ₩2,953 | ₩2,786 | ₩2,887 | -1.82% | 4만 |
|---|
| 2026.07.02 | ₩2,740 | ₩3,207 | ₩2,666 | ₩2,980 | +8.78% | 13.5만 |
|---|
| 2026.07.01 | ₩2,699 | ₩2,940 | ₩2,586 | ₩2,699 | 0.00% | 33만 |
|---|
| 2026.06.30 | ₩2,165 | ₩2,740 | ₩2,165 | ₩2,646 | +22.22% | 15.2만 |
|---|
| 2026.06.29 | ₩2,031 | ₩2,272 | ₩1,958 | ₩2,245 | +10.53% | 19.7만 |
|---|
| 2026.06.26 | ₩1,791 | ₩2,152 | ₩1,777 | ₩1,978 | +10.45% | 26만 |
|---|
| 2026.06.25 | ₩1,724 | ₩1,804 | ₩1,564 | ₩1,764 | +2.33% | 22.5만 |
|---|
| 2026.06.24 | ₩1,697 | ₩1,817 | ₩1,604 | ₩1,724 | +1.57% | 30.2만 |
|---|
| 2026.06.23 | ₩2,152 | ₩2,152 | ₩1,696 | ₩1,711 | -20.50% | 15.6만 |
|---|
| 2026.06.22 | ₩2,218 | ₩2,221 | ₩2,152 | ₩2,165 | -2.41% | 2.8만 |
|---|
| 2026.06.18 | ₩2,432 | ₩2,459 | ₩2,165 | ₩2,165 | -10.99% | 16.6만 |
|---|
| 2026.06.17 | ₩2,499 | ₩2,566 | ₩2,399 | ₩2,459 | -1.60% | 10.4만 |
|---|
| 2026.06.16 | ₩2,619 | ₩2,650 | ₩2,405 | ₩2,486 | -5.10% | 11.8만 |
|---|
| 2026.06.15 | ₩2,673 | ₩2,737 | ₩2,593 | ₩2,606 | -2.50% | 4만 |
|---|
| 2026.06.12 | ₩2,539 | ₩2,699 | ₩2,539 | ₩2,552 | +0.53% | 7.9만 |
|---|
| 2026.06.11 | ₩2,780 | ₩2,780 | ₩2,526 | ₩2,606 | -6.25% | 7.3만 |
|---|
| 2026.06.10 | ₩2,833 | ₩2,880 | ₩2,740 | ₩2,753 | -2.83% | 1.7만 |
|---|
| 2026.06.09 | ₩2,887 | ₩3,022 | ₩2,833 | ₩2,846 | -1.39% | 4.7만 |
|---|
| 2026.06.08 | ₩3,167 | ₩3,167 | ₩2,921 | ₩2,940 | -7.17% | 3.7만 |
|---|
| 2026.06.05 | ₩3,100 | ₩3,354 | ₩2,881 | ₩2,913 | -6.03% | 2만 |
|---|
| 2026.06.04 | ₩3,154 | ₩3,194 | ₩3,127 | ₩3,154 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩3,234 | ₩3,310 | ₩3,074 | ₩3,087 | -4.55% | 9.8만 |
|---|
| 2026.06.02 | ₩3,201 | ₩3,341 | ₩3,114 | ₩3,314 | +3.55% | 4.1만 |
|---|
| 2026.06.01 | ₩3,167 | ₩3,207 | ₩3,114 | ₩3,114 | -1.69% | 2.3만 |
|---|
| 2026.05.29 | ₩3,207 | ₩3,221 | ₩3,114 | ₩3,140 | -2.08% | 4.1만 |
|---|
| 2026.05.28 | ₩3,100 | ₩3,274 | ₩3,087 | ₩3,221 | +3.88% | 7.6만 |
|---|
| 2026.05.27 | ₩3,074 | ₩3,261 | ₩3,007 | ₩3,140 | +2.17% | 10.4만 |
|---|
| 2026.05.26 | ₩2,726 | ₩3,120 | ₩2,639 | ₩3,087 | +13.24% | 16만 |
|---|
| 2026.05.22 | ₩2,633 | ₩2,699 | ₩2,566 | ₩2,673 | +1.52% | 5만 |
|---|
| 2026.05.21 | ₩2,740 | ₩2,802 | ₩2,539 | ₩2,646 | -3.41% | 10.2만 |
|---|
| 2026.05.20 | ₩2,686 | ₩2,806 | ₩2,633 | ₩2,766 | +2.99% | 6.9만 |
|---|
| 2026.05.19 | ₩2,820 | ₩2,846 | ₩2,699 | ₩2,713 | -3.79% | 5.5만 |
|---|
| 2026.05.18 | ₩2,887 | ₩2,967 | ₩2,740 | ₩2,766 | -4.17% | 3.3만 |
|---|
| 2026.05.15 | ₩3,074 | ₩3,205 | ₩2,820 | ₩2,860 | -6.96% | 4.9만 |
|---|
| 2026.05.14 | ₩2,793 | ₩3,087 | ₩2,740 | ₩3,087 | +10.53% | 5만 |
|---|
| 2026.05.13 | ₩3,034 | ₩3,034 | ₩2,793 | ₩2,806 | -7.49% | 15.4만 |
|---|
| 2026.05.12 | ₩3,114 | ₩3,120 | ₩2,993 | ₩3,074 | -1.29% | 3.8만 |
|---|
| 2026.05.11 | ₩3,314 | ₩3,314 | ₩2,925 | ₩3,040 | -8.27% | 10.3만 |
|---|
| 2026.05.08 | ₩3,475 | ₩3,475 | ₩3,181 | ₩3,194 | -8.08% | 4.5만 |
|---|
| 2026.05.07 | ₩3,287 | ₩3,368 | ₩3,247 | ₩3,328 | +1.22% | 2.6만 |
|---|
| 2026.05.06 | ₩3,528 | ₩3,528 | ₩3,274 | ₩3,341 | -5.30% | 7.6만 |
|---|
| 2026.05.05 | ₩3,381 | ₩3,541 | ₩3,368 | ₩3,421 | +1.19% | 2.7만 |
|---|
| 2026.05.04 | ₩3,354 | ₩3,475 | ₩3,321 | ₩3,354 | 0.00% | 1.8만 |
|---|
| 2026.05.01 | ₩3,545 | ₩3,545 | ₩3,287 | ₩3,349 | -5.54% | 3.9만 |
|---|
| 2026.04.30 | ₩3,328 | ₩3,410 | ₩3,274 | ₩3,381 | +1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,201 | ₩3,328 | ₩3,154 | ₩3,328 | +3.97% | 4.7만 |
|---|
| 2026.04.28 | ₩3,314 | ₩3,314 | ₩3,154 | ₩3,154 | -4.84% | 2.9만 |
|---|
| 2026.04.27 | ₩3,468 | ₩3,468 | ₩3,194 | ₩3,261 | -5.97% | 1.8만 |
|---|
| 2026.04.24 | ₩3,461 | ₩3,461 | ₩3,194 | ₩3,247 | -6.18% | 7.4만 |
|---|
| 2026.04.23 | ₩3,369 | ₩3,374 | ₩3,247 | ₩3,274 | -2.82% | 3.5만 |
|---|
| 2026.04.22 | ₩3,314 | ₩3,408 | ₩3,274 | ₩3,308 | -0.20% | 4.9만 |
|---|
| 2026.04.21 | ₩3,368 | ₩3,421 | ₩3,267 | ₩3,326 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩3,368 | ₩3,492 | ₩3,301 | ₩3,386 | +0.56% | 3.8만 |
|---|
| 2026.04.17 | ₩3,501 | ₩3,620 | ₩3,341 | ₩3,381 | -3.44% | 4.2만 |
|---|
| 2026.04.16 | ₩3,501 | ₩3,567 | ₩3,394 | ₩3,515 | +0.38% | 3.1만 |
|---|
| 2026.04.15 | ₩3,421 | ₩3,675 | ₩3,408 | ₩3,528 | +3.13% | 5.6만 |
|---|
| 2026.04.14 | ₩3,341 | ₩3,480 | ₩3,314 | ₩3,421 | +2.40% | 2.4만 |
|---|
| 2026.04.13 | ₩3,181 | ₩3,341 | ₩3,181 | ₩3,341 | +5.04% | 3.3만 |
|---|
| 2026.04.10 | ₩3,366 | ₩3,366 | ₩3,127 | ₩3,127 | -7.11% | 3.9만 |
|---|
| 2026.04.09 | ₩3,221 | ₩3,515 | ₩3,127 | ₩3,207 | -0.41% | 4.1만 |
|---|
| 2026.04.08 | ₩3,488 | ₩3,615 | ₩3,274 | ₩3,328 | -4.60% | 3만 |
|---|
| 2026.04.07 | ₩3,475 | ₩3,475 | ₩3,247 | ₩3,414 | -1.73% | 1.5만 |
|---|
| 2026.04.06 | ₩3,314 | ₩3,488 | ₩3,234 | ₩3,475 | +4.84% | 2.1만 |
|---|
| 2026.04.02 | ₩3,341 | ₩3,410 | ₩3,074 | ₩3,275 | -1.96% | 6만 |
|---|
| 2026.04.01 | ₩3,233 | ₩3,448 | ₩3,194 | ₩3,434 | +6.24% | 1.9만 |
|---|
| 2026.03.31 | ₩3,140 | ₩3,273 | ₩3,047 | ₩3,194 | +1.70% | 2만 |
|---|
| 2026.03.30 | ₩3,074 | ₩3,127 | ₩2,940 | ₩3,060 | -0.43% | 6만 |
|---|
| 2026.03.27 | ₩3,100 | ₩3,100 | ₩2,927 | ₩3,100 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩3,261 | ₩3,314 | ₩3,047 | ₩3,060 | -6.15% | 2.6만 |
|---|
| 2026.03.25 | ₩3,541 | ₩3,620 | ₩3,194 | ₩3,274 | -7.55% | 4.9만 |
|---|
| 2026.03.24 | ₩3,675 | ₩3,675 | ₩3,368 | ₩3,448 | -6.18% | 1.8만 |
|---|
| 2026.03.23 | ₩3,688 | ₩3,755 | ₩3,434 | ₩3,475 | -5.80% | 6만 |
|---|
| 2026.03.20 | ₩3,408 | ₩3,675 | ₩3,408 | ₩3,608 | +5.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,243 | ₩3,568 | ₩3,174 | ₩3,541 | +9.19% | 5.3만 |
|---|
| 2026.03.18 | ₩3,763 | ₩3,769 | ₩3,314 | ₩3,341 | -11.22% | 13.2만 |
|---|
| 2026.03.17 | ₩3,408 | ₩3,742 | ₩3,408 | ₩3,675 | +7.84% | 4만 |
|---|
| 2026.03.16 | ₩3,274 | ₩3,501 | ₩3,221 | ₩3,368 | +2.86% | 2.8만 |
|---|
| 2026.03.13 | ₩3,501 | ₩3,501 | ₩3,060 | ₩3,234 | -7.63% | 1.9만 |
|---|
| 2026.03.12 | ₩3,274 | ₩3,501 | ₩3,114 | ₩3,194 | -2.45% | 5.8만 |
|---|
| 2026.03.11 | ₩3,488 | ₩3,488 | ₩3,274 | ₩3,341 | -4.21% | 3.1만 |
|---|
| 2026.03.10 | ₩3,421 | ₩3,634 | ₩3,308 | ₩3,354 | -1.95% | 4.7만 |
|---|
| 2026.03.09 | ₩3,434 | ₩3,528 | ₩3,314 | ₩3,475 | +1.17% | 4.3만 |
|---|
| 2026.03.06 | ₩3,541 | ₩3,769 | ₩3,528 | ₩3,555 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩3,727 | ₩3,729 | ₩3,515 | ₩3,622 | -2.83% | 3.9만 |
|---|
| 2026.03.04 | ₩3,488 | ₩3,742 | ₩3,434 | ₩3,662 | +4.98% | 3만 |
|---|
| 2026.03.03 | ₩3,221 | ₩3,501 | ₩3,221 | ₩3,448 | +7.05% | 3.3만 |
|---|
| 2026.03.02 | ₩3,328 | ₩3,586 | ₩3,287 | ₩3,328 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩3,742 | ₩3,742 | ₩3,261 | ₩3,394 | -9.29% | 3.8만 |
|---|
| 2026.02.26 | ₩3,622 | ₩3,809 | ₩3,342 | ₩3,408 | -5.90% | 14.5만 |
|---|
| 2026.02.25 | ₩3,461 | ₩3,821 | ₩3,461 | ₩3,602 | +4.05% | 7.2만 |
|---|
| 2026.02.24 | ₩3,595 | ₩3,817 | ₩3,434 | ₩3,448 | -4.09% | 14.4만 |
|---|
| 2026.02.23 | ₩3,341 | ₩3,729 | ₩3,154 | ₩3,608 | +8.00% | 19.4만 |
|---|
| 2026.02.20 | ₩3,555 | ₩3,942 | ₩3,247 | ₩3,368 | -5.26% | 11.3만 |
|---|
| 2026.02.19 | ₩3,847 | ₩3,847 | ₩3,394 | ₩3,475 | -9.69% | 12.2만 |
|---|
| 2026.02.18 | ₩3,675 | ₩3,889 | ₩3,528 | ₩3,608 | -1.82% | 14.6만 |
|---|
| 2026.02.17 | ₩3,956 | ₩4,236 | ₩3,688 | ₩3,729 | -5.74% | 21만 |
|---|
| 2026.02.13 | ₩3,869 | ₩4,170 | ₩3,869 | ₩4,076 | +5.35% | 4.1만 |
|---|
| 2026.02.12 | ₩4,103 | ₩4,263 | ₩3,795 | ₩3,835 | -6.51% | 4.7만 |
|---|
| 2026.02.11 | ₩4,370 | ₩4,608 | ₩4,076 | ₩4,089 | -6.42% | 13.6만 |
|---|
| 2026.02.10 | ₩4,504 | ₩4,791 | ₩4,403 | ₩4,423 | -1.78% | 5.8만 |
|---|
| 2026.02.09 | ₩3,982 | ₩4,798 | ₩3,942 | ₩4,490 | +12.75% | 12만 |
|---|
| 2026.02.06 | ₩3,742 | ₩4,103 | ₩3,688 | ₩4,009 | +7.14% | 8.2만 |
|---|
| 2026.02.05 | ₩3,688 | ₩3,862 | ₩3,675 | ₩3,688 | 0.00% | 14.6만 |
|---|
| 2026.02.04 | ₩4,089 | ₩4,089 | ₩3,608 | ₩3,809 | -6.86% | 9.4만 |
|---|
| 2026.02.03 | ₩4,317 | ₩4,343 | ₩3,876 | ₩4,023 | -6.81% | 12.5만 |
|---|
| 2026.02.02 | ₩4,570 | ₩4,677 | ₩4,223 | ₩4,263 | -6.73% | 8.6만 |
|---|
| 2026.01.30 | ₩4,677 | ₩4,993 | ₩4,477 | ₩4,597 | -1.71% | 6.4만 |
|---|
| 2026.01.29 | ₩5,011 | ₩5,025 | ₩4,544 | ₩4,677 | -6.67% | 17.7만 |
|---|
| 2026.01.28 | ₩5,372 | ₩5,386 | ₩5,105 | ₩5,145 | -4.23% | 4.2만 |
|---|
| 2026.01.27 | ₩5,503 | ₩5,503 | ₩5,078 | ₩5,279 | -4.08% | 8.6만 |
|---|
| 2026.01.26 | ₩5,640 | ₩5,753 | ₩5,105 | ₩5,239 | -7.11% | 23.9만 |
|---|
| 2026.01.23 | ₩5,372 | ₩5,766 | ₩5,372 | ₩5,533 | +2.99% | 4.5만 |
|---|
| 2026.01.22 | ₩5,493 | ₩5,626 | ₩5,379 | ₩5,399 | -1.70% | 3.1만 |
|---|
| 2026.01.21 | ₩5,185 | ₩5,546 | ₩5,105 | ₩5,493 | +5.93% | 12.1만 |
|---|
| 2026.01.20 | ₩5,212 | ₩5,466 | ₩5,158 | ₩5,199 | -0.26% | 5.9만 |
|---|
| 2026.01.16 | ₩5,593 | ₩5,713 | ₩5,399 | ₩5,426 | -2.99% | 3만 |
|---|
| 2026.01.15 | ₩5,666 | ₩5,740 | ₩5,466 | ₩5,533 | -2.36% | 4.8만 |
|---|
| 2026.01.14 | ₩5,693 | ₩5,840 | ₩5,519 | ₩5,666 | -0.47% | 3.7만 |
|---|
| 2026.01.13 | ₩5,533 | ₩5,787 | ₩5,319 | ₩5,693 | +2.90% | 6.1만 |
|---|
| 2026.01.12 | ₩5,519 | ₩5,546 | ₩5,332 | ₩5,466 | -0.97% | 7.7만 |
|---|
| 2026.01.09 | ₩5,494 | ₩5,586 | ₩5,268 | ₩5,506 | +0.22% | 8.2만 |
|---|
| 2026.01.08 | ₩5,693 | ₩5,805 | ₩5,078 | ₩5,546 | -2.58% | 11.3만 |
|---|
| 2026.01.07 | ₩5,634 | ₩6,000 | ₩5,634 | ₩5,867 | +4.13% | 12만 |
|---|
| 2026.01.06 | ₩5,519 | ₩5,787 | ₩5,402 | ₩5,706 | +3.39% | 7만 |
|---|
| 2026.01.05 | ₩5,399 | ₩5,573 | ₩5,185 | ₩5,466 | +1.24% | 10.8만 |
|---|
| 2026.01.02 | ₩5,239 | ₩5,439 | ₩5,065 | ₩5,399 | +3.06% | 8.1만 |
|---|
| 2025.12.31 | ₩4,998 | ₩5,292 | ₩4,971 | ₩5,225 | +4.55% | 9.7만 |
|---|
| 2025.12.30 | ₩4,557 | ₩5,078 | ₩4,443 | ₩5,025 | +10.26% | 8.6만 |
|---|
| 2025.12.29 | ₩4,731 | ₩4,852 | ₩4,390 | ₩4,530 | -4.24% | 28.7만 |
|---|
| 2025.12.26 | ₩4,824 | ₩5,052 | ₩4,704 | ₩4,878 | +1.11% | 14.5만 |
|---|
| 2025.12.24 | ₩4,784 | ₩4,945 | ₩4,704 | ₩4,811 | +0.56% | 3.9만 |
|---|
| 2025.12.23 | ₩5,011 | ₩5,223 | ₩4,664 | ₩4,758 | -5.07% | 25.8만 |
|---|
| 2025.12.22 | ₩5,265 | ₩5,372 | ₩4,985 | ₩5,065 | -3.81% | 23.4만 |
|---|
| 2025.12.19 | ₩4,771 | ₩5,225 | ₩4,751 | ₩5,158 | +8.12% | 9.2만 |
|---|
| 2025.12.18 | ₩4,731 | ₩5,086 | ₩4,731 | ₩4,771 | +0.85% | 8.1만 |
|---|
| 2025.12.17 | ₩4,864 | ₩5,064 | ₩4,691 | ₩4,691 | -3.57% | 5.3만 |
|---|
| 2025.12.16 | ₩4,891 | ₩5,078 | ₩4,771 | ₩4,945 | +1.09% | 8.6만 |
|---|
| 2025.12.15 | ₩5,212 | ₩5,408 | ₩4,864 | ₩4,891 | -6.15% | 11.2만 |
|---|
| 2025.12.12 | ₩5,573 | ₩5,599 | ₩5,172 | ₩5,199 | -6.71% | 11.8만 |
|---|
| 2025.12.11 | ₩5,452 | ₩5,640 | ₩5,225 | ₩5,439 | -0.25% | 11.1만 |
|---|
| 2025.12.10 | ₩5,787 | ₩6,022 | ₩5,479 | ₩5,533 | -4.39% | 25만 |
|---|
| 2025.12.09 | ₩5,586 | ₩6,107 | ₩5,346 | ₩5,827 | +4.31% | 13.4만 |
|---|
| 2025.12.08 | ₩5,853 | ₩5,960 | ₩5,493 | ₩5,559 | -5.02% | 15.1만 |
|---|
| 2025.12.05 | ₩5,987 | ₩6,187 | ₩5,787 | ₩5,840 | -2.46% | 12.8만 |
|---|
| 2025.12.04 | ₩5,853 | ₩6,187 | ₩5,680 | ₩6,014 | +2.74% | 11.3만 |
|---|
| 2025.12.03 | ₩5,466 | ₩5,919 | ₩5,452 | ₩5,840 | +6.85% | 14.5만 |
|---|
| 2025.12.02 | ₩5,452 | ₩5,773 | ₩5,386 | ₩5,493 | +0.74% | 14.5만 |
|---|
| 2025.12.01 | ₩5,493 | ₩5,693 | ₩5,359 | ₩5,399 | -1.70% | 9만 |
|---|
| 2025.11.28 | ₩5,399 | ₩5,880 | ₩5,399 | ₩5,586 | +3.47% | 7.8만 |
|---|
| 2025.11.26 | ₩5,332 | ₩5,479 | ₩5,092 | ₩5,332 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,279 | ₩5,372 | ₩5,052 | ₩5,239 | -0.76% | 16.3만 |
|---|
| 2025.11.24 | ₩4,971 | ₩5,586 | ₩4,884 | ₩5,279 | +6.18% | 22.5만 |
|---|
| 2025.11.21 | ₩4,677 | ₩5,158 | ₩4,677 | ₩4,945 | +5.71% | 17.7만 |
|---|
| 2025.11.20 | ₩5,439 | ₩5,827 | ₩4,597 | ₩4,677 | -14.00% | 21.2만 |
|---|
| 2025.11.19 | ₩5,506 | ₩5,546 | ₩5,011 | ₩5,372 | -2.43% | 22.1만 |
|---|
| 2025.11.18 | ₩5,359 | ₩5,626 | ₩5,346 | ₩5,559 | +3.74% | 12.4만 |
|---|
| 2025.11.17 | ₩6,281 | ₩6,281 | ₩5,466 | ₩5,466 | -12.98% | 29.2만 |
|---|
| 2025.11.14 | ₩5,880 | ₩6,214 | ₩5,800 | ₩5,934 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩6,040 | ₩7,056 | ₩5,773 | ₩6,228 | +3.10% | 43.4만 |
|---|
| 2025.11.12 | ₩6,214 | ₩6,615 | ₩5,947 | ₩6,040 | -2.80% | 24.2만 |
|---|
| 2025.11.11 | ₩6,027 | ₩6,548 | ₩6,027 | ₩6,228 | +3.33% | 20.4만 |
|---|
| 2025.11.10 | ₩5,720 | ₩6,268 | ₩5,720 | ₩6,081 | +6.31% | 35.3만 |
|---|
| 2025.11.07 | ₩5,105 | ₩5,800 | ₩4,704 | ₩5,573 | +9.16% | 31.5만 |
|---|
| 2025.11.06 | ₩5,432 | ₩5,530 | ₩5,105 | ₩5,212 | -4.06% | 16.7만 |
|---|
| 2025.11.05 | ₩5,319 | ₩5,546 | ₩5,186 | ₩5,416 | +1.83% | 8.4만 |
|---|
| 2025.11.04 | ₩5,372 | ₩5,573 | ₩4,971 | ₩5,132 | -4.48% | 20.2만 |
|---|
| 2025.11.03 | ₩5,626 | ₩5,773 | ₩5,372 | ₩5,599 | -0.48% | 25.4만 |
|---|
| 2025.10.31 | ₩5,586 | ₩6,167 | ₩5,466 | ₩5,693 | +1.91% | 23.8만 |
|---|
| 2025.10.30 | ₩5,800 | ₩5,987 | ₩5,519 | ₩5,613 | -3.23% | 20.3만 |
|---|
| 2025.10.29 | ₩6,174 | ₩6,729 | ₩5,386 | ₩5,974 | -3.25% | 45.9만 |
|---|
| 2025.10.28 | ₩5,666 | ₩6,348 | ₩5,656 | ₩6,094 | +7.55% | 23.3만 |
|---|
| 2025.10.27 | ₩5,773 | ₩5,974 | ₩5,546 | ₩5,720 | -0.93% | 15.7만 |
|---|
| 2025.10.24 | ₩5,640 | ₩5,880 | ₩5,422 | ₩5,680 | +0.71% | 22.5만 |
|---|
| 2025.10.23 | ₩5,305 | ₩5,519 | ₩5,145 | ₩5,479 | +3.27% | 10.7만 |
|---|
| 2025.10.22 | ₩5,265 | ₩5,412 | ₩4,945 | ₩5,279 | +0.25% | 16.6만 |
|---|
| 2025.10.21 | ₩5,105 | ₩5,372 | ₩4,958 | ₩5,359 | +4.97% | 17.1만 |
|---|
| 2025.10.20 | ₩4,357 | ₩5,172 | ₩4,357 | ₩5,145 | +18.10% | 21.2만 |
|---|
| 2025.10.17 | ₩4,517 | ₩4,677 | ₩4,223 | ₩4,303 | -4.73% | 18.9만 |
|---|
| 2025.10.16 | ₩4,905 | ₩5,192 | ₩4,370 | ₩4,517 | -7.90% | 26.5만 |
|---|
| 2025.10.15 | ₩5,212 | ₩5,332 | ₩4,704 | ₩4,864 | -6.67% | 18.5만 |
|---|
| 2025.10.14 | ₩5,011 | ₩5,466 | ₩4,784 | ₩5,158 | +2.93% | 23.2만 |
|---|
| 2025.10.13 | ₩4,771 | ₩5,212 | ₩4,677 | ₩5,158 | +8.12% | 18.3만 |
|---|
| 2025.10.10 | ₩4,931 | ₩5,252 | ₩4,731 | ₩4,731 | -4.07% | 45.1만 |
|---|