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 | ₩4,745 | ₩4,745 | ₩4,437 | ₩4,518 | -4.79% | 3.1만 |
| 2026.10.08 | ₩4,558 | ₩4,772 | ₩4,411 | ₩4,531 | -0.59% | 8만 |
| 2026.10.07 | ₩4,384 | ₩4,852 | ₩4,290 | ₩4,611 | +5.18% | 9.4만 |
| 2026.10.06 | ₩4,274 | ₩4,464 | ₩4,210 | ₩4,424 | +3.50% | 3.2만 |
| 2026.10.05 | ₩4,324 | ₩4,531 | ₩4,212 | ₩4,344 | +0.46% | 1.7만 |
| 2026.10.02 | ₩4,424 | ₩4,424 | ₩4,077 | ₩4,344 | -1.81% | 2.5만 |
| 2026.10.01 | ₩4,264 | ₩4,264 | ₩3,849 | ₩3,996 | -6.27% | 6.2만 |
| 2026.09.30 | ₩4,277 | ₩4,491 | ₩4,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,117 |
| -3.75% |
| 2.2만 |
| 2026.09.29 | ₩4,217 | ₩4,384 | ₩4,217 | ₩4,371 | +3.65% | 2.2만 |
|---|
| 2026.09.28 | ₩4,010 | ₩4,183 | ₩4,010 | ₩4,183 | +4.33% | 2.8만 |
|---|
| 2026.09.25 | ₩4,264 | ₩4,276 | ₩3,970 | ₩4,063 | -4.70% | 8.1천 |
|---|
| 2026.09.24 | ₩3,930 | ₩4,197 | ₩3,889 | ₩4,103 | +4.42% | 4만 |
|---|
| 2026.09.23 | ₩3,996 | ₩4,272 | ₩3,869 | ₩3,930 | -1.67% | 1.5만 |
|---|
| 2026.09.22 | ₩3,876 | ₩4,237 | ₩3,876 | ₩4,010 | +3.45% | 7.8만 |
|---|
| 2026.09.21 | ₩3,956 | ₩4,036 | ₩3,716 | ₩3,716 | -6.08% | 5.2만 |
|---|
| 2026.09.18 | ₩3,876 | ₩3,970 | ₩3,742 | ₩3,836 | -1.03% | 3.1만 |
|---|
| 2026.09.17 | ₩3,889 | ₩4,274 | ₩3,823 | ₩3,889 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩4,057 | ₩4,135 | ₩3,943 | ₩3,956 | -2.47% | 1.1만 |
|---|
| 2026.09.15 | ₩4,288 | ₩4,288 | ₩3,916 | ₩3,970 | -7.42% | 3만 |
|---|
| 2026.09.14 | ₩4,250 | ₩4,353 | ₩4,157 | ₩4,157 | -2.20% | 1.4만 |
|---|
| 2026.09.11 | ₩4,384 | ₩4,411 | ₩4,264 | ₩4,277 | -2.44% | 1.9만 |
|---|
| 2026.09.10 | ₩4,504 | ₩4,544 | ₩4,290 | ₩4,357 | -3.26% | 3.4만 |
|---|
| 2026.09.09 | ₩4,611 | ₩4,745 | ₩4,329 | ₩4,558 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,478 | ₩4,849 | ₩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 | ₩4,344 | ₩4,384 | ₩4,010 | ₩4,237 | -2.46% | 2.3만 |
|---|
| 2026.09.02 | ₩4,117 | ₩4,478 | ₩4,117 | ₩4,290 | +4.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,036 | ₩4,262 | ₩3,996 | ₩4,077 | +0.99% | 2.3만 |
|---|
| 2026.08.31 | ₩4,290 | ₩4,343 | ₩4,036 | ₩4,077 | -4.98% | 1.6만 |
|---|
| 2026.08.28 | ₩4,464 | ₩4,478 | ₩4,264 | ₩4,277 | -4.19% | 1.5만 |
|---|
| 2026.08.27 | ₩4,183 | ₩4,478 | ₩4,183 | ₩4,478 | +7.03% | 7.2만 |
|---|
| 2026.08.26 | ₩3,956 | ₩4,210 | ₩3,956 | ₩4,130 | +4.39% | 1.8만 |
|---|
| 2026.08.25 | ₩4,077 | ₩4,277 | ₩3,956 | ₩3,956 | -2.95% | 2.9만 |
|---|
| 2026.08.24 | ₩4,210 | ₩4,409 | ₩4,063 | ₩4,090 | -2.86% | 5.3만 |
|---|
| 2026.08.21 | ₩4,384 | ₩4,504 | ₩4,103 | ₩4,277 | -2.44% | 7.8만 |
|---|
| 2026.08.20 | ₩3,702 | ₩4,328 | ₩3,662 | ₩4,250 | +14.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,383 | ₩3,609 | ₩3,315 | ₩3,569 | +5.49% | 3.5만 |
|---|
| 2026.08.18 | ₩3,382 | ₩3,488 | ₩3,188 | ₩3,328 | -1.58% | 2.2만 |
|---|
| 2026.08.17 | ₩3,275 | ₩3,555 | ₩3,067 | ₩3,355 | +2.45% | 2.3만 |
|---|
| 2026.08.14 | ₩3,315 | ₩3,403 | ₩3,128 | ₩3,261 | -1.61% | 3.8만 |
|---|
| 2026.08.13 | ₩3,395 | ₩3,702 | ₩3,233 | ₩3,328 | -1.97% | 6.7만 |
|---|
| 2026.08.12 | ₩3,742 | ₩3,976 | ₩3,502 | ₩3,529 | -5.71% | 3.1만 |
|---|
| 2026.08.11 | ₩4,210 | ₩4,210 | ₩3,505 | ₩3,689 | -12.38% | 2.7만 |
|---|
| 2026.08.10 | ₩4,317 | ₩4,491 | ₩4,224 | ₩4,224 | -2.17% | 3.5만 |
|---|
| 2026.08.07 | ₩4,237 | ₩4,437 | ₩4,117 | ₩4,317 | +1.89% | 3.1만 |
|---|
| 2026.08.06 | ₩4,077 | ₩4,344 | ₩4,077 | ₩4,183 | +2.62% | 2.5만 |
|---|
| 2026.08.05 | ₩4,210 | ₩4,210 | ₩3,930 | ₩4,036 | -4.13% | 1.9만 |
|---|
| 2026.08.04 | ₩4,130 | ₩4,598 | ₩4,077 | ₩4,170 | +0.97% | 9.5만 |
|---|
| 2026.08.03 | ₩3,729 | ₩4,119 | ₩3,729 | ₩4,063 | +8.96% | 7.6만 |
|---|
| 2026.07.31 | ₩3,462 | ₩3,595 | ₩3,301 | ₩3,582 | +3.47% | 4.7만 |
|---|
| 2026.07.30 | ₩3,007 | ₩3,475 | ₩2,962 | ₩3,462 | +15.11% | 4.3만 |
|---|
| 2026.07.29 | ₩2,840 | ₩2,994 | ₩2,840 | ₩2,954 | +4.00% | 4.3만 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,900 | ₩2,593 | ₩2,834 | +6.53% | 2.3만 |
|---|
| 2026.07.27 | ₩2,499 | ₩2,700 | ₩2,499 | ₩2,673 | +6.95% | 3.2만 |
|---|
| 2026.07.24 | ₩2,740 | ₩2,820 | ₩2,540 | ₩2,540 | -7.32% | 2.9만 |
|---|
| 2026.07.23 | ₩2,900 | ₩2,939 | ₩2,727 | ₩2,767 | -4.61% | 6.2천 |
|---|
| 2026.07.22 | ₩2,847 | ₩2,967 | ₩2,847 | ₩2,940 | +3.29% | 4.1천 |
|---|
| 2026.07.21 | ₩2,914 | ₩2,927 | ₩2,820 | ₩2,887 | -0.92% | 2만 |
|---|
| 2026.07.20 | ₩2,753 | ₩2,981 | ₩2,620 | ₩2,753 | 0.00% | 2.4만 |
|---|
| 2026.07.17 | ₩3,034 | ₩3,208 | ₩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 | ₩2,954 | ₩3,074 | +0.66% | 1.4만 |
|---|
| 2026.07.14 | ₩3,141 | ₩3,141 | ₩3,007 | ₩3,021 | -3.83% | 6.8천 |
|---|
| 2026.07.13 | ₩3,034 | ₩3,194 | ₩3,014 | ₩3,061 | +0.88% | 3.1만 |
|---|
| 2026.07.10 | ₩3,047 | ₩3,141 | ₩2,982 | ₩3,114 | +2.19% | 2.9만 |
|---|
| 2026.07.09 | ₩2,860 | ₩3,034 | ₩2,860 | ₩2,994 | +4.67% | 1.9만 |
|---|
| 2026.07.08 | ₩2,807 | ₩2,981 | ₩2,687 | ₩2,834 | +0.95% | 2.1만 |
|---|
| 2026.07.07 | ₩2,940 | ₩2,947 | ₩2,847 | ₩2,860 | -2.73% | 1.6만 |
|---|
| 2026.07.06 | ₩2,940 | ₩2,954 | ₩2,787 | ₩2,887 | -1.82% | 4만 |
|---|
| 2026.07.02 | ₩2,740 | ₩3,208 | ₩2,666 | ₩2,981 | +8.78% | 13.5만 |
|---|
| 2026.07.01 | ₩2,700 | ₩2,940 | ₩2,586 | ₩2,700 | 0.00% | 33만 |
|---|
| 2026.06.30 | ₩2,165 | ₩2,740 | ₩2,165 | ₩2,646 | +22.22% | 15.2만 |
|---|
| 2026.06.29 | ₩2,032 | ₩2,272 | ₩1,958 | ₩2,245 | +10.53% | 19.7만 |
|---|
| 2026.06.26 | ₩1,791 | ₩2,152 | ₩1,778 | ₩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 | ₩1,818 | ₩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 | ₩2,219 | ₩2,221 | ₩2,152 | ₩2,165 | -2.41% | 2.8만 |
|---|
| 2026.06.18 | ₩2,433 | ₩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 | ₩2,620 | ₩2,650 | ₩2,406 | ₩2,486 | -5.10% | 11.8만 |
|---|
| 2026.06.15 | ₩2,673 | ₩2,737 | ₩2,593 | ₩2,606 | -2.50% | 4만 |
|---|
| 2026.06.12 | ₩2,540 | ₩2,700 | ₩2,540 | ₩2,553 | +0.53% | 7.9만 |
|---|
| 2026.06.11 | ₩2,780 | ₩2,780 | ₩2,526 | ₩2,606 | -6.25% | 7.3만 |
|---|
| 2026.06.10 | ₩2,834 | ₩2,880 | ₩2,740 | ₩2,753 | -2.83% | 1.7만 |
|---|
| 2026.06.09 | ₩2,887 | ₩3,022 | ₩2,834 | ₩2,847 | -1.39% | 4.7만 |
|---|
| 2026.06.08 | ₩3,168 | ₩3,168 | ₩2,922 | ₩2,940 | -7.17% | 3.7만 |
|---|
| 2026.06.05 | ₩3,101 | ₩3,355 | ₩2,882 | ₩2,914 | -6.03% | 2만 |
|---|
| 2026.06.04 | ₩3,154 | ₩3,194 | ₩3,128 | ₩3,154 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩3,235 | ₩3,311 | ₩3,074 | ₩3,087 | -4.55% | 9.8만 |
|---|
| 2026.06.02 | ₩3,201 | ₩3,341 | ₩3,114 | ₩3,315 | +3.55% | 4.1만 |
|---|
| 2026.06.01 | ₩3,168 | ₩3,208 | ₩3,114 | ₩3,114 | -1.69% | 2.3만 |
|---|
| 2026.05.29 | ₩3,208 | ₩3,221 | ₩3,114 | ₩3,141 | -2.08% | 4.1만 |
|---|
| 2026.05.28 | ₩3,101 | ₩3,275 | ₩3,087 | ₩3,221 | +3.88% | 7.6만 |
|---|
| 2026.05.27 | ₩3,074 | ₩3,261 | ₩3,007 | ₩3,141 | +2.17% | 10.4만 |
|---|
| 2026.05.26 | ₩2,727 | ₩3,121 | ₩2,640 | ₩3,087 | +13.24% | 16만 |
|---|
| 2026.05.22 | ₩2,633 | ₩2,700 | ₩2,566 | ₩2,673 | +1.52% | 5만 |
|---|
| 2026.05.21 | ₩2,740 | ₩2,803 | ₩2,540 | ₩2,646 | -3.41% | 10.2만 |
|---|
| 2026.05.20 | ₩2,687 | ₩2,807 | ₩2,633 | ₩2,767 | +2.99% | 6.9만 |
|---|
| 2026.05.19 | ₩2,820 | ₩2,847 | ₩2,700 | ₩2,713 | -3.79% | 5.5만 |
|---|
| 2026.05.18 | ₩2,887 | ₩2,967 | ₩2,740 | ₩2,767 | -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 | ₩2,807 | -7.49% | 15.4만 |
|---|
| 2026.05.12 | ₩3,114 | ₩3,121 | ₩2,994 | ₩3,074 | -1.29% | 3.8만 |
|---|
| 2026.05.11 | ₩3,315 | ₩3,315 | ₩2,926 | ₩3,041 | -8.27% | 10.3만 |
|---|
| 2026.05.08 | ₩3,475 | ₩3,475 | ₩3,181 | ₩3,194 | -8.08% | 4.5만 |
|---|
| 2026.05.07 | ₩3,288 | ₩3,368 | ₩3,248 | ₩3,328 | +1.22% | 2.6만 |
|---|
| 2026.05.06 | ₩3,529 | ₩3,529 | ₩3,275 | ₩3,341 | -5.30% | 7.6만 |
|---|
| 2026.05.05 | ₩3,382 | ₩3,542 | ₩3,368 | ₩3,422 | +1.19% | 2.7만 |
|---|
| 2026.05.04 | ₩3,355 | ₩3,475 | ₩3,321 | ₩3,355 | 0.00% | 1.8만 |
|---|
| 2026.05.01 | ₩3,546 | ₩3,546 | ₩3,288 | ₩3,349 | -5.54% | 3.9만 |
|---|
| 2026.04.30 | ₩3,328 | ₩3,411 | ₩3,275 | ₩3,382 | +1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,201 | ₩3,328 | ₩3,154 | ₩3,328 | +3.97% | 4.7만 |
|---|
| 2026.04.28 | ₩3,315 | ₩3,315 | ₩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 | ₩3,462 | ₩3,462 | ₩3,194 | ₩3,248 | -6.18% | 7.4만 |
|---|
| 2026.04.23 | ₩3,370 | ₩3,375 | ₩3,248 | ₩3,275 | -2.82% | 3.5만 |
|---|
| 2026.04.22 | ₩3,315 | ₩3,408 | ₩3,275 | ₩3,308 | -0.20% | 4.9만 |
|---|
| 2026.04.21 | ₩3,368 | ₩3,422 | ₩3,268 | ₩3,327 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩3,368 | ₩3,492 | ₩3,301 | ₩3,387 | +0.56% | 3.8만 |
|---|
| 2026.04.17 | ₩3,502 | ₩3,621 | ₩3,341 | ₩3,382 | -3.44% | 4.2만 |
|---|
| 2026.04.16 | ₩3,502 | ₩3,567 | ₩3,395 | ₩3,515 | +0.38% | 3.1만 |
|---|
| 2026.04.15 | ₩3,422 | ₩3,676 | ₩3,408 | ₩3,529 | +3.13% | 5.6만 |
|---|
| 2026.04.14 | ₩3,341 | ₩3,480 | ₩3,315 | ₩3,422 | +2.40% | 2.4만 |
|---|
| 2026.04.13 | ₩3,181 | ₩3,341 | ₩3,181 | ₩3,341 | +5.04% | 3.3만 |
|---|
| 2026.04.10 | ₩3,367 | ₩3,367 | ₩3,128 | ₩3,128 | -7.11% | 3.9만 |
|---|
| 2026.04.09 | ₩3,221 | ₩3,515 | ₩3,128 | ₩3,208 | -0.41% | 4.1만 |
|---|
| 2026.04.08 | ₩3,488 | ₩3,615 | ₩3,275 | ₩3,328 | -4.60% | 3만 |
|---|
| 2026.04.07 | ₩3,475 | ₩3,475 | ₩3,248 | ₩3,415 | -1.73% | 1.5만 |
|---|
| 2026.04.06 | ₩3,315 | ₩3,488 | ₩3,235 | ₩3,475 | +4.84% | 2.1만 |
|---|
| 2026.04.02 | ₩3,341 | ₩3,411 | ₩3,074 | ₩3,276 | -1.96% | 6만 |
|---|
| 2026.04.01 | ₩3,233 | ₩3,448 | ₩3,194 | ₩3,435 | +6.24% | 1.9만 |
|---|
| 2026.03.31 | ₩3,141 | ₩3,273 | ₩3,047 | ₩3,194 | +1.70% | 2만 |
|---|
| 2026.03.30 | ₩3,074 | ₩3,128 | ₩2,940 | ₩3,061 | -0.43% | 6만 |
|---|
| 2026.03.27 | ₩3,101 | ₩3,101 | ₩2,927 | ₩3,101 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩3,261 | ₩3,315 | ₩3,047 | ₩3,061 | -6.15% | 2.6만 |
|---|
| 2026.03.25 | ₩3,542 | ₩3,621 | ₩3,194 | ₩3,275 | -7.55% | 4.9만 |
|---|
| 2026.03.24 | ₩3,676 | ₩3,676 | ₩3,368 | ₩3,448 | -6.18% | 1.8만 |
|---|
| 2026.03.23 | ₩3,689 | ₩3,756 | ₩3,435 | ₩3,475 | -5.80% | 6만 |
|---|
| 2026.03.20 | ₩3,408 | ₩3,676 | ₩3,408 | ₩3,609 | +5.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,244 | ₩3,569 | ₩3,174 | ₩3,542 | +9.19% | 5.3만 |
|---|
| 2026.03.18 | ₩3,764 | ₩3,769 | ₩3,315 | ₩3,341 | -11.22% | 13.2만 |
|---|
| 2026.03.17 | ₩3,408 | ₩3,742 | ₩3,408 | ₩3,676 | +7.84% | 4만 |
|---|
| 2026.03.16 | ₩3,275 | ₩3,502 | ₩3,221 | ₩3,368 | +2.86% | 2.8만 |
|---|
| 2026.03.13 | ₩3,502 | ₩3,502 | ₩3,061 | ₩3,235 | -7.63% | 1.9만 |
|---|
| 2026.03.12 | ₩3,275 | ₩3,502 | ₩3,114 | ₩3,194 | -2.45% | 5.8만 |
|---|
| 2026.03.11 | ₩3,488 | ₩3,488 | ₩3,275 | ₩3,341 | -4.21% | 3.1만 |
|---|
| 2026.03.10 | ₩3,422 | ₩3,634 | ₩3,308 | ₩3,355 | -1.95% | 4.7만 |
|---|
| 2026.03.09 | ₩3,435 | ₩3,529 | ₩3,315 | ₩3,475 | +1.17% | 4.3만 |
|---|
| 2026.03.06 | ₩3,542 | ₩3,769 | ₩3,529 | ₩3,555 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩3,728 | ₩3,729 | ₩3,515 | ₩3,622 | -2.83% | 3.9만 |
|---|
| 2026.03.04 | ₩3,488 | ₩3,742 | ₩3,435 | ₩3,662 | +4.98% | 3만 |
|---|
| 2026.03.03 | ₩3,221 | ₩3,502 | ₩3,221 | ₩3,448 | +7.05% | 3.3만 |
|---|
| 2026.03.02 | ₩3,328 | ₩3,586 | ₩3,288 | ₩3,328 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩3,742 | ₩3,742 | ₩3,261 | ₩3,395 | -9.29% | 3.8만 |
|---|
| 2026.02.26 | ₩3,622 | ₩3,809 | ₩3,343 | ₩3,408 | -5.90% | 14.5만 |
|---|
| 2026.02.25 | ₩3,462 | ₩3,821 | ₩3,462 | ₩3,602 | +4.05% | 7.2만 |
|---|
| 2026.02.24 | ₩3,595 | ₩3,817 | ₩3,435 | ₩3,448 | -4.09% | 14.4만 |
|---|
| 2026.02.23 | ₩3,341 | ₩3,729 | ₩3,154 | ₩3,609 | +8.00% | 19.4만 |
|---|
| 2026.02.20 | ₩3,555 | ₩3,943 | ₩3,248 | ₩3,368 | -5.26% | 11.3만 |
|---|
| 2026.02.19 | ₩3,848 | ₩3,848 | ₩3,395 | ₩3,475 | -9.69% | 12.2만 |
|---|
| 2026.02.18 | ₩3,676 | ₩3,889 | ₩3,529 | ₩3,609 | -1.82% | 14.6만 |
|---|
| 2026.02.17 | ₩3,956 | ₩4,237 | ₩3,689 | ₩3,729 | -5.74% | 21만 |
|---|
| 2026.02.13 | ₩3,869 | ₩4,170 | ₩3,869 | ₩4,077 | +5.35% | 4.1만 |
|---|
| 2026.02.12 | ₩4,103 | ₩4,264 | ₩3,796 | ₩3,836 | -6.51% | 4.7만 |
|---|
| 2026.02.11 | ₩4,371 | ₩4,609 | ₩4,077 | ₩4,090 | -6.42% | 13.6만 |
|---|
| 2026.02.10 | ₩4,504 | ₩4,792 | ₩4,404 | ₩4,424 | -1.78% | 5.8만 |
|---|
| 2026.02.09 | ₩3,983 | ₩4,798 | ₩3,943 | ₩4,491 | +12.75% | 12만 |
|---|
| 2026.02.06 | ₩3,742 | ₩4,103 | ₩3,689 | ₩4,010 | +7.14% | 8.2만 |
|---|
| 2026.02.05 | ₩3,689 | ₩3,863 | ₩3,676 | ₩3,689 | 0.00% | 14.6만 |
|---|
| 2026.02.04 | ₩4,090 | ₩4,090 | ₩3,609 | ₩3,809 | -6.86% | 9.4만 |
|---|
| 2026.02.03 | ₩4,317 | ₩4,344 | ₩3,876 | ₩4,023 | -6.81% | 12.5만 |
|---|
| 2026.02.02 | ₩4,571 | ₩4,678 | ₩4,224 | ₩4,264 | -6.73% | 8.6만 |
|---|
| 2026.01.30 | ₩4,678 | ₩4,993 | ₩4,478 | ₩4,598 | -1.71% | 6.4만 |
|---|
| 2026.01.29 | ₩5,012 | ₩5,026 | ₩4,544 | ₩4,678 | -6.67% | 17.7만 |
|---|
| 2026.01.28 | ₩5,373 | ₩5,386 | ₩5,106 | ₩5,146 | -4.23% | 4.2만 |
|---|
| 2026.01.27 | ₩5,504 | ₩5,504 | ₩5,079 | ₩5,279 | -4.08% | 8.6만 |
|---|
| 2026.01.26 | ₩5,640 | ₩5,754 | ₩5,106 | ₩5,239 | -7.11% | 23.9만 |
|---|
| 2026.01.23 | ₩5,373 | ₩5,767 | ₩5,373 | ₩5,533 | +2.99% | 4.5만 |
|---|
| 2026.01.22 | ₩5,493 | ₩5,627 | ₩5,380 | ₩5,400 | -1.70% | 3.1만 |
|---|
| 2026.01.21 | ₩5,186 | ₩5,547 | ₩5,106 | ₩5,493 | +5.93% | 12.1만 |
|---|
| 2026.01.20 | ₩5,213 | ₩5,467 | ₩5,159 | ₩5,199 | -0.26% | 5.9만 |
|---|
| 2026.01.16 | ₩5,594 | ₩5,714 | ₩5,400 | ₩5,427 | -2.99% | 3만 |
|---|
| 2026.01.15 | ₩5,667 | ₩5,741 | ₩5,467 | ₩5,533 | -2.36% | 4.8만 |
|---|
| 2026.01.14 | ₩5,694 | ₩5,841 | ₩5,520 | ₩5,667 | -0.47% | 3.7만 |
|---|
| 2026.01.13 | ₩5,533 | ₩5,787 | ₩5,320 | ₩5,694 | +2.90% | 6.1만 |
|---|
| 2026.01.12 | ₩5,520 | ₩5,547 | ₩5,333 | ₩5,467 | -0.97% | 7.7만 |
|---|
| 2026.01.09 | ₩5,495 | ₩5,587 | ₩5,269 | ₩5,507 | +0.22% | 8.2만 |
|---|
| 2026.01.08 | ₩5,694 | ₩5,806 | ₩5,079 | ₩5,547 | -2.58% | 11.3만 |
|---|
| 2026.01.07 | ₩5,635 | ₩6,001 | ₩5,635 | ₩5,868 | +4.13% | 12만 |
|---|
| 2026.01.06 | ₩5,520 | ₩5,787 | ₩5,402 | ₩5,707 | +3.39% | 7만 |
|---|
| 2026.01.05 | ₩5,400 | ₩5,574 | ₩5,186 | ₩5,467 | +1.24% | 10.8만 |
|---|
| 2026.01.02 | ₩5,239 | ₩5,440 | ₩5,066 | ₩5,400 | +3.06% | 8.1만 |
|---|
| 2025.12.31 | ₩4,999 | ₩5,293 | ₩4,972 | ₩5,226 | +4.55% | 9.7만 |
|---|
| 2025.12.30 | ₩4,558 | ₩5,079 | ₩4,444 | ₩5,026 | +10.26% | 8.6만 |
|---|
| 2025.12.29 | ₩4,731 | ₩4,853 | ₩4,391 | ₩4,531 | -4.24% | 28.7만 |
|---|
| 2025.12.26 | ₩4,825 | ₩5,052 | ₩4,705 | ₩4,879 | +1.11% | 14.5만 |
|---|
| 2025.12.24 | ₩4,785 | ₩4,945 | ₩4,705 | ₩4,812 | +0.56% | 3.9만 |
|---|
| 2025.12.23 | ₩5,012 | ₩5,223 | ₩4,665 | ₩4,758 | -5.07% | 25.8만 |
|---|
| 2025.12.22 | ₩5,266 | ₩5,373 | ₩4,985 | ₩5,066 | -3.81% | 23.4만 |
|---|
| 2025.12.19 | ₩4,772 | ₩5,226 | ₩4,752 | ₩5,159 | +8.12% | 9.2만 |
|---|
| 2025.12.18 | ₩4,731 | ₩5,087 | ₩4,731 | ₩4,772 | +0.85% | 8.1만 |
|---|
| 2025.12.17 | ₩4,865 | ₩5,064 | ₩4,691 | ₩4,691 | -3.57% | 5.3만 |
|---|
| 2025.12.16 | ₩4,892 | ₩5,079 | ₩4,772 | ₩4,945 | +1.09% | 8.6만 |
|---|
| 2025.12.15 | ₩5,213 | ₩5,409 | ₩4,865 | ₩4,892 | -6.15% | 11.2만 |
|---|
| 2025.12.12 | ₩5,574 | ₩5,600 | ₩5,173 | ₩5,199 | -6.71% | 11.8만 |
|---|
| 2025.12.11 | ₩5,453 | ₩5,640 | ₩5,226 | ₩5,440 | -0.25% | 11.1만 |
|---|
| 2025.12.10 | ₩5,787 | ₩6,023 | ₩5,480 | ₩5,533 | -4.39% | 25만 |
|---|
| 2025.12.09 | ₩5,587 | ₩6,108 | ₩5,346 | ₩5,827 | +4.31% | 13.4만 |
|---|
| 2025.12.08 | ₩5,854 | ₩5,961 | ₩5,493 | ₩5,560 | -5.02% | 15.1만 |
|---|
| 2025.12.05 | ₩5,988 | ₩6,188 | ₩5,787 | ₩5,841 | -2.46% | 12.8만 |
|---|
| 2025.12.04 | ₩5,854 | ₩6,188 | ₩5,680 | ₩6,015 | +2.74% | 11.3만 |
|---|
| 2025.12.03 | ₩5,467 | ₩5,920 | ₩5,453 | ₩5,841 | +6.85% | 14.5만 |
|---|
| 2025.12.02 | ₩5,453 | ₩5,774 | ₩5,386 | ₩5,493 | +0.74% | 14.5만 |
|---|
| 2025.12.01 | ₩5,493 | ₩5,694 | ₩5,360 | ₩5,400 | -1.70% | 9만 |
|---|
| 2025.11.28 | ₩5,400 | ₩5,881 | ₩5,400 | ₩5,587 | +3.47% | 7.8만 |
|---|
| 2025.11.26 | ₩5,333 | ₩5,480 | ₩5,092 | ₩5,333 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,279 | ₩5,373 | ₩5,052 | ₩5,239 | -0.76% | 16.3만 |
|---|
| 2025.11.24 | ₩4,972 | ₩5,587 | ₩4,885 | ₩5,279 | +6.18% | 22.5만 |
|---|
| 2025.11.21 | ₩4,678 | ₩5,159 | ₩4,678 | ₩4,945 | +5.71% | 17.7만 |
|---|
| 2025.11.20 | ₩5,440 | ₩5,827 | ₩4,598 | ₩4,678 | -14.00% | 21.2만 |
|---|
| 2025.11.19 | ₩5,507 | ₩5,547 | ₩5,012 | ₩5,373 | -2.43% | 22.1만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,627 | ₩5,346 | ₩5,560 | +3.74% | 12.4만 |
|---|
| 2025.11.17 | ₩6,282 | ₩6,282 | ₩5,467 | ₩5,467 | -12.98% | 29.2만 |
|---|
| 2025.11.14 | ₩5,881 | ₩6,215 | ₩5,801 | ₩5,934 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩6,041 | ₩7,057 | ₩5,774 | ₩6,228 | +3.10% | 43.4만 |
|---|
| 2025.11.12 | ₩6,215 | ₩6,616 | ₩5,948 | ₩6,041 | -2.80% | 24.2만 |
|---|
| 2025.11.11 | ₩6,028 | ₩6,549 | ₩6,028 | ₩6,228 | +3.33% | 20.4만 |
|---|
| 2025.11.10 | ₩5,721 | ₩6,269 | ₩5,721 | ₩6,081 | +6.31% | 35.3만 |
|---|
| 2025.11.07 | ₩5,106 | ₩5,801 | ₩4,705 | ₩5,574 | +9.16% | 31.5만 |
|---|
| 2025.11.06 | ₩5,433 | ₩5,531 | ₩5,106 | ₩5,213 | -4.06% | 16.7만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,547 | ₩5,187 | ₩5,417 | +1.83% | 8.4만 |
|---|
| 2025.11.04 | ₩5,373 | ₩5,574 | ₩4,972 | ₩5,132 | -4.48% | 20.2만 |
|---|
| 2025.11.03 | ₩5,627 | ₩5,774 | ₩5,373 | ₩5,600 | -0.48% | 25.4만 |
|---|
| 2025.10.31 | ₩5,587 | ₩6,168 | ₩5,467 | ₩5,694 | +1.91% | 23.8만 |
|---|
| 2025.10.30 | ₩5,801 | ₩5,988 | ₩5,520 | ₩5,614 | -3.23% | 20.3만 |
|---|
| 2025.10.29 | ₩6,175 | ₩6,730 | ₩5,386 | ₩5,975 | -3.25% | 45.9만 |
|---|
| 2025.10.28 | ₩5,667 | ₩6,349 | ₩5,656 | ₩6,095 | +7.55% | 23.3만 |
|---|
| 2025.10.27 | ₩5,774 | ₩5,975 | ₩5,547 | ₩5,721 | -0.93% | 15.7만 |
|---|
| 2025.10.24 | ₩5,640 | ₩5,881 | ₩5,423 | ₩5,680 | +0.71% | 22.5만 |
|---|
| 2025.10.23 | ₩5,306 | ₩5,520 | ₩5,146 | ₩5,480 | +3.27% | 10.7만 |
|---|
| 2025.10.22 | ₩5,266 | ₩5,413 | ₩4,945 | ₩5,279 | +0.25% | 16.6만 |
|---|
| 2025.10.21 | ₩5,106 | ₩5,373 | ₩4,959 | ₩5,360 | +4.97% | 17.1만 |
|---|
| 2025.10.20 | ₩4,357 | ₩5,173 | ₩4,357 | ₩5,146 | +18.10% | 21.2만 |
|---|
| 2025.10.17 | ₩4,518 | ₩4,678 | ₩4,224 | ₩4,304 | -4.73% | 18.9만 |
|---|
| 2025.10.16 | ₩4,905 | ₩5,193 | ₩4,371 | ₩4,518 | -7.90% | 26.5만 |
|---|
| 2025.10.15 | ₩5,213 | ₩5,333 | ₩4,705 | ₩4,865 | -6.67% | 18.5만 |
|---|
| 2025.10.14 | ₩5,012 | ₩5,467 | ₩4,785 | ₩5,159 | +2.93% | 23.2만 |
|---|
| 2025.10.13 | ₩4,772 | ₩5,213 | ₩4,678 | ₩5,159 | +8.12% | 18.3만 |
|---|
| 2025.10.10 | ₩4,932 | ₩5,253 | ₩4,731 | ₩4,731 | -4.07% | 45.1만 |
|---|