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 | ₩4,436 | ₩4,516 | -4.79% | 3.1만 |
| 2026.10.08 | ₩4,556 | ₩4,770 | ₩4,409 | ₩4,530 | -0.59% | 8만 |
| 2026.10.07 | ₩4,383 | ₩4,850 | ₩4,289 | ₩4,610 | +5.18% | 9.4만 |
| 2026.10.06 | ₩4,273 | ₩4,463 | ₩4,209 | ₩4,423 | +3.50% | 3.2만 |
| 2026.10.05 | ₩4,323 | ₩4,530 | ₩4,210 | ₩4,343 | +0.46% | 1.7만 |
| 2026.10.02 | ₩4,423 | ₩4,423 | ₩4,075 | ₩4,343 | -1.81% | 2.5만 |
| 2026.10.01 | ₩4,263 | ₩4,263 | ₩3,848 | ₩3,995 | -6.27% | 6.2만 |
| 2026.09.30 | ₩4,276 | ₩4,490 | ₩4,102 |
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 | ₩4,369 | +3.65% | 2.2만 |
|---|
| 2026.09.28 | ₩4,009 | ₩4,182 | ₩4,009 | ₩4,182 | +4.33% | 2.8만 |
|---|
| 2026.09.25 | ₩4,263 | ₩4,275 | ₩3,969 | ₩4,062 | -4.70% | 8.1천 |
|---|
| 2026.09.24 | ₩3,928 | ₩4,196 | ₩3,888 | ₩4,102 | +4.42% | 4만 |
|---|
| 2026.09.23 | ₩3,995 | ₩4,271 | ₩3,868 | ₩3,928 | -1.67% | 1.5만 |
|---|
| 2026.09.22 | ₩3,875 | ₩4,236 | ₩3,875 | ₩4,009 | +3.45% | 7.8만 |
|---|
| 2026.09.21 | ₩3,955 | ₩4,035 | ₩3,715 | ₩3,715 | -6.08% | 5.2만 |
|---|
| 2026.09.18 | ₩3,875 | ₩3,969 | ₩3,741 | ₩3,835 | -1.03% | 3.1만 |
|---|
| 2026.09.17 | ₩3,888 | ₩4,273 | ₩3,822 | ₩3,888 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩4,055 | ₩4,134 | ₩3,942 | ₩3,955 | -2.47% | 1.1만 |
|---|
| 2026.09.15 | ₩4,287 | ₩4,287 | ₩3,915 | ₩3,969 | -7.42% | 3만 |
|---|
| 2026.09.14 | ₩4,249 | ₩4,352 | ₩4,156 | ₩4,156 | -2.20% | 1.4만 |
|---|
| 2026.09.11 | ₩4,383 | ₩4,409 | ₩4,263 | ₩4,276 | -2.44% | 1.9만 |
|---|
| 2026.09.10 | ₩4,503 | ₩4,543 | ₩4,289 | ₩4,356 | -3.26% | 3.4만 |
|---|
| 2026.09.09 | ₩4,610 | ₩4,744 | ₩4,328 | ₩4,556 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,476 | ₩4,848 | ₩4,142 | ₩4,583 | +2.39% | 12.5만 |
|---|
| 2026.09.04 | ₩4,182 | ₩4,463 | ₩4,182 | ₩4,316 | +3.19% | 1.3만 |
|---|
| 2026.09.03 | ₩4,343 | ₩4,383 | ₩4,009 | ₩4,236 | -2.46% | 2.3만 |
|---|
| 2026.09.02 | ₩4,116 | ₩4,476 | ₩4,116 | ₩4,289 | +4.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,035 | ₩4,261 | ₩3,995 | ₩4,075 | +0.99% | 2.3만 |
|---|
| 2026.08.31 | ₩4,289 | ₩4,341 | ₩4,035 | ₩4,075 | -4.98% | 1.6만 |
|---|
| 2026.08.28 | ₩4,463 | ₩4,476 | ₩4,263 | ₩4,276 | -4.19% | 1.5만 |
|---|
| 2026.08.27 | ₩4,182 | ₩4,476 | ₩4,182 | ₩4,476 | +7.03% | 7.2만 |
|---|
| 2026.08.26 | ₩3,955 | ₩4,209 | ₩3,955 | ₩4,129 | +4.39% | 1.8만 |
|---|
| 2026.08.25 | ₩4,075 | ₩4,276 | ₩3,955 | ₩3,955 | -2.95% | 2.9만 |
|---|
| 2026.08.24 | ₩4,209 | ₩4,408 | ₩4,062 | ₩4,089 | -2.86% | 5.3만 |
|---|
| 2026.08.21 | ₩4,383 | ₩4,503 | ₩4,102 | ₩4,276 | -2.44% | 7.8만 |
|---|
| 2026.08.20 | ₩3,701 | ₩4,327 | ₩3,661 | ₩4,249 | +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 | ₩3,327 | -1.58% | 2.2만 |
|---|
| 2026.08.17 | ₩3,274 | ₩3,554 | ₩3,067 | ₩3,354 | +2.45% | 2.3만 |
|---|
| 2026.08.14 | ₩3,314 | ₩3,402 | ₩3,127 | ₩3,260 | -1.61% | 3.8만 |
|---|
| 2026.08.13 | ₩3,394 | ₩3,701 | ₩3,232 | ₩3,327 | -1.97% | 6.7만 |
|---|
| 2026.08.12 | ₩3,741 | ₩3,975 | ₩3,501 | ₩3,528 | -5.71% | 3.1만 |
|---|
| 2026.08.11 | ₩4,209 | ₩4,209 | ₩3,504 | ₩3,688 | -12.38% | 2.7만 |
|---|
| 2026.08.10 | ₩4,316 | ₩4,490 | ₩4,222 | ₩4,222 | -2.17% | 3.5만 |
|---|
| 2026.08.07 | ₩4,236 | ₩4,436 | ₩4,116 | ₩4,316 | +1.89% | 3.1만 |
|---|
| 2026.08.06 | ₩4,075 | ₩4,343 | ₩4,075 | ₩4,182 | +2.62% | 2.5만 |
|---|
| 2026.08.05 | ₩4,209 | ₩4,209 | ₩3,928 | ₩4,035 | -4.13% | 1.9만 |
|---|
| 2026.08.04 | ₩4,129 | ₩4,597 | ₩4,075 | ₩4,169 | +0.97% | 9.5만 |
|---|
| 2026.08.03 | ₩3,728 | ₩4,118 | ₩3,728 | ₩4,062 | +8.96% | 7.6만 |
|---|
| 2026.07.31 | ₩3,461 | ₩3,594 | ₩3,300 | ₩3,581 | +3.47% | 4.7만 |
|---|
| 2026.07.30 | ₩3,006 | ₩3,474 | ₩2,961 | ₩3,461 | +15.11% | 4.3만 |
|---|
| 2026.07.29 | ₩2,839 | ₩2,993 | ₩2,839 | ₩2,953 | +4.00% | 4.3만 |
|---|
| 2026.07.28 | ₩2,659 | ₩2,900 | ₩2,592 | ₩2,833 | +6.53% | 2.3만 |
|---|
| 2026.07.27 | ₩2,499 | ₩2,699 | ₩2,499 | ₩2,672 | +6.95% | 3.2만 |
|---|
| 2026.07.24 | ₩2,739 | ₩2,819 | ₩2,539 | ₩2,539 | -7.32% | 2.9만 |
|---|
| 2026.07.23 | ₩2,900 | ₩2,938 | ₩2,726 | ₩2,766 | -4.61% | 6.2천 |
|---|
| 2026.07.22 | ₩2,846 | ₩2,966 | ₩2,846 | ₩2,940 | +3.29% | 4.1천 |
|---|
| 2026.07.21 | ₩2,913 | ₩2,926 | ₩2,819 | ₩2,886 | -0.92% | 2만 |
|---|
| 2026.07.20 | ₩2,753 | ₩2,980 | ₩2,619 | ₩2,753 | 0.00% | 2.4만 |
|---|
| 2026.07.17 | ₩3,033 | ₩3,207 | ₩2,753 | ₩2,779 | -8.37% | 7.6만 |
|---|
| 2026.07.16 | ₩2,966 | ₩3,113 | ₩2,940 | ₩3,047 | +2.70% | 5.2만 |
|---|
| 2026.07.15 | ₩3,053 | ₩3,073 | ₩2,953 | ₩3,073 | +0.66% | 1.4만 |
|---|
| 2026.07.14 | ₩3,140 | ₩3,140 | ₩3,006 | ₩3,020 | -3.83% | 6.8천 |
|---|
| 2026.07.13 | ₩3,033 | ₩3,194 | ₩3,013 | ₩3,060 | +0.88% | 3.1만 |
|---|
| 2026.07.10 | ₩3,047 | ₩3,140 | ₩2,981 | ₩3,113 | +2.19% | 2.9만 |
|---|
| 2026.07.09 | ₩2,859 | ₩3,033 | ₩2,859 | ₩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 | ₩2,946 | ₩2,846 | ₩2,859 | -2.73% | 1.6만 |
|---|
| 2026.07.06 | ₩2,940 | ₩2,953 | ₩2,786 | ₩2,886 | -1.82% | 4만 |
|---|
| 2026.07.02 | ₩2,739 | ₩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 | ₩2,739 | ₩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 | ₩2,151 | ₩1,777 | ₩1,978 | +10.45% | 26만 |
|---|
| 2026.06.25 | ₩1,724 | ₩1,804 | ₩1,563 | ₩1,764 | +2.33% | 22.5만 |
|---|
| 2026.06.24 | ₩1,697 | ₩1,817 | ₩1,603 | ₩1,724 | +1.57% | 30.2만 |
|---|
| 2026.06.23 | ₩2,151 | ₩2,151 | ₩1,696 | ₩1,710 | -20.50% | 15.6만 |
|---|
| 2026.06.22 | ₩2,218 | ₩2,221 | ₩2,151 | ₩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 | ₩2,398 | ₩2,459 | -1.60% | 10.4만 |
|---|
| 2026.06.16 | ₩2,619 | ₩2,650 | ₩2,405 | ₩2,485 | -5.10% | 11.8만 |
|---|
| 2026.06.15 | ₩2,672 | ₩2,737 | ₩2,592 | ₩2,606 | -2.50% | 4만 |
|---|
| 2026.06.12 | ₩2,539 | ₩2,699 | ₩2,539 | ₩2,552 | +0.53% | 7.9만 |
|---|
| 2026.06.11 | ₩2,779 | ₩2,779 | ₩2,525 | ₩2,606 | -6.25% | 7.3만 |
|---|
| 2026.06.10 | ₩2,833 | ₩2,880 | ₩2,739 | ₩2,753 | -2.83% | 1.7만 |
|---|
| 2026.06.09 | ₩2,886 | ₩3,021 | ₩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 | ₩3,153 | ₩3,194 | ₩3,127 | ₩3,153 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩3,234 | ₩3,310 | ₩3,073 | ₩3,087 | -4.55% | 9.8만 |
|---|
| 2026.06.02 | ₩3,200 | ₩3,341 | ₩3,113 | ₩3,314 | +3.55% | 4.1만 |
|---|
| 2026.06.01 | ₩3,167 | ₩3,207 | ₩3,113 | ₩3,113 | -1.69% | 2.3만 |
|---|
| 2026.05.29 | ₩3,207 | ₩3,220 | ₩3,113 | ₩3,140 | -2.08% | 4.1만 |
|---|
| 2026.05.28 | ₩3,100 | ₩3,274 | ₩3,087 | ₩3,220 | +3.88% | 7.6만 |
|---|
| 2026.05.27 | ₩3,073 | ₩3,260 | ₩3,006 | ₩3,140 | +2.17% | 10.4만 |
|---|
| 2026.05.26 | ₩2,726 | ₩3,120 | ₩2,639 | ₩3,087 | +13.24% | 16만 |
|---|
| 2026.05.22 | ₩2,632 | ₩2,699 | ₩2,566 | ₩2,672 | +1.52% | 5만 |
|---|
| 2026.05.21 | ₩2,739 | ₩2,802 | ₩2,539 | ₩2,646 | -3.41% | 10.2만 |
|---|
| 2026.05.20 | ₩2,686 | ₩2,806 | ₩2,632 | ₩2,766 | +2.99% | 6.9만 |
|---|
| 2026.05.19 | ₩2,819 | ₩2,846 | ₩2,699 | ₩2,713 | -3.79% | 5.5만 |
|---|
| 2026.05.18 | ₩2,886 | ₩2,966 | ₩2,739 | ₩2,766 | -4.17% | 3.3만 |
|---|
| 2026.05.15 | ₩3,073 | ₩3,204 | ₩2,819 | ₩2,859 | -6.96% | 4.9만 |
|---|
| 2026.05.14 | ₩2,793 | ₩3,087 | ₩2,739 | ₩3,087 | +10.53% | 5만 |
|---|
| 2026.05.13 | ₩3,033 | ₩3,033 | ₩2,793 | ₩2,806 | -7.49% | 15.4만 |
|---|
| 2026.05.12 | ₩3,113 | ₩3,120 | ₩2,993 | ₩3,073 | -1.29% | 3.8만 |
|---|
| 2026.05.11 | ₩3,314 | ₩3,314 | ₩2,925 | ₩3,040 | -8.27% | 10.3만 |
|---|
| 2026.05.08 | ₩3,474 | ₩3,474 | ₩3,180 | ₩3,194 | -8.08% | 4.5만 |
|---|
| 2026.05.07 | ₩3,287 | ₩3,367 | ₩3,247 | ₩3,327 | +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 | ₩3,367 | ₩3,421 | +1.19% | 2.7만 |
|---|
| 2026.05.04 | ₩3,354 | ₩3,474 | ₩3,320 | ₩3,354 | 0.00% | 1.8만 |
|---|
| 2026.05.01 | ₩3,545 | ₩3,545 | ₩3,287 | ₩3,349 | -5.54% | 3.9만 |
|---|
| 2026.04.30 | ₩3,327 | ₩3,410 | ₩3,274 | ₩3,381 | +1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,200 | ₩3,327 | ₩3,153 | ₩3,327 | +3.97% | 4.7만 |
|---|
| 2026.04.28 | ₩3,314 | ₩3,314 | ₩3,153 | ₩3,153 | -4.84% | 2.9만 |
|---|
| 2026.04.27 | ₩3,467 | ₩3,467 | ₩3,194 | ₩3,260 | -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 | ₩3,407 | ₩3,274 | ₩3,307 | -0.20% | 4.9만 |
|---|
| 2026.04.21 | ₩3,367 | ₩3,421 | ₩3,267 | ₩3,326 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩3,367 | ₩3,492 | ₩3,300 | ₩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 | ₩3,566 | ₩3,394 | ₩3,514 | +0.38% | 3.1만 |
|---|
| 2026.04.15 | ₩3,421 | ₩3,675 | ₩3,407 | ₩3,528 | +3.13% | 5.6만 |
|---|
| 2026.04.14 | ₩3,341 | ₩3,479 | ₩3,314 | ₩3,421 | +2.40% | 2.4만 |
|---|
| 2026.04.13 | ₩3,180 | ₩3,341 | ₩3,180 | ₩3,341 | +5.04% | 3.3만 |
|---|
| 2026.04.10 | ₩3,366 | ₩3,366 | ₩3,127 | ₩3,127 | -7.11% | 3.9만 |
|---|
| 2026.04.09 | ₩3,220 | ₩3,514 | ₩3,127 | ₩3,207 | -0.41% | 4.1만 |
|---|
| 2026.04.08 | ₩3,488 | ₩3,614 | ₩3,274 | ₩3,327 | -4.60% | 3만 |
|---|
| 2026.04.07 | ₩3,474 | ₩3,474 | ₩3,247 | ₩3,414 | -1.73% | 1.5만 |
|---|
| 2026.04.06 | ₩3,314 | ₩3,488 | ₩3,234 | ₩3,474 | +4.84% | 2.1만 |
|---|
| 2026.04.02 | ₩3,341 | ₩3,410 | ₩3,073 | ₩3,275 | -1.96% | 6만 |
|---|
| 2026.04.01 | ₩3,232 | ₩3,447 | ₩3,194 | ₩3,434 | +6.24% | 1.9만 |
|---|
| 2026.03.31 | ₩3,140 | ₩3,272 | ₩3,047 | ₩3,194 | +1.70% | 2만 |
|---|
| 2026.03.30 | ₩3,073 | ₩3,127 | ₩2,940 | ₩3,060 | -0.43% | 6만 |
|---|
| 2026.03.27 | ₩3,100 | ₩3,100 | ₩2,926 | ₩3,100 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩3,260 | ₩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 | ₩3,367 | ₩3,447 | -6.18% | 1.8만 |
|---|
| 2026.03.23 | ₩3,688 | ₩3,755 | ₩3,434 | ₩3,474 | -5.80% | 6만 |
|---|
| 2026.03.20 | ₩3,407 | ₩3,675 | ₩3,407 | ₩3,608 | +5.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,243 | ₩3,568 | ₩3,173 | ₩3,541 | +9.19% | 5.3만 |
|---|
| 2026.03.18 | ₩3,763 | ₩3,768 | ₩3,314 | ₩3,341 | -11.22% | 13.2만 |
|---|
| 2026.03.17 | ₩3,407 | ₩3,741 | ₩3,407 | ₩3,675 | +7.84% | 4만 |
|---|
| 2026.03.16 | ₩3,274 | ₩3,501 | ₩3,220 | ₩3,367 | +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 | ₩3,113 | ₩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 | ₩3,633 | ₩3,307 | ₩3,354 | -1.95% | 4.7만 |
|---|
| 2026.03.09 | ₩3,434 | ₩3,528 | ₩3,314 | ₩3,474 | +1.17% | 4.3만 |
|---|
| 2026.03.06 | ₩3,541 | ₩3,768 | ₩3,528 | ₩3,554 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩3,727 | ₩3,728 | ₩3,514 | ₩3,621 | -2.83% | 3.9만 |
|---|
| 2026.03.04 | ₩3,488 | ₩3,741 | ₩3,434 | ₩3,661 | +4.98% | 3만 |
|---|
| 2026.03.03 | ₩3,220 | ₩3,501 | ₩3,220 | ₩3,447 | +7.05% | 3.3만 |
|---|
| 2026.03.02 | ₩3,327 | ₩3,585 | ₩3,287 | ₩3,327 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩3,741 | ₩3,741 | ₩3,260 | ₩3,394 | -9.29% | 3.8만 |
|---|
| 2026.02.26 | ₩3,621 | ₩3,808 | ₩3,342 | ₩3,407 | -5.90% | 14.5만 |
|---|
| 2026.02.25 | ₩3,461 | ₩3,820 | ₩3,461 | ₩3,601 | +4.05% | 7.2만 |
|---|
| 2026.02.24 | ₩3,594 | ₩3,816 | ₩3,434 | ₩3,447 | -4.09% | 14.4만 |
|---|
| 2026.02.23 | ₩3,341 | ₩3,728 | ₩3,153 | ₩3,608 | +8.00% | 19.4만 |
|---|
| 2026.02.20 | ₩3,554 | ₩3,942 | ₩3,247 | ₩3,367 | -5.26% | 11.3만 |
|---|
| 2026.02.19 | ₩3,847 | ₩3,847 | ₩3,394 | ₩3,474 | -9.69% | 12.2만 |
|---|
| 2026.02.18 | ₩3,675 | ₩3,888 | ₩3,528 | ₩3,608 | -1.82% | 14.6만 |
|---|
| 2026.02.17 | ₩3,955 | ₩4,236 | ₩3,688 | ₩3,728 | -5.74% | 21만 |
|---|
| 2026.02.13 | ₩3,868 | ₩4,169 | ₩3,868 | ₩4,075 | +5.35% | 4.1만 |
|---|
| 2026.02.12 | ₩4,102 | ₩4,263 | ₩3,795 | ₩3,835 | -6.51% | 4.7만 |
|---|
| 2026.02.11 | ₩4,369 | ₩4,607 | ₩4,075 | ₩4,089 | -6.42% | 13.6만 |
|---|
| 2026.02.10 | ₩4,503 | ₩4,790 | ₩4,403 | ₩4,423 | -1.78% | 5.8만 |
|---|
| 2026.02.09 | ₩3,982 | ₩4,797 | ₩3,942 | ₩4,490 | +12.75% | 12만 |
|---|
| 2026.02.06 | ₩3,741 | ₩4,102 | ₩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 | ₩3,808 | -6.86% | 9.4만 |
|---|
| 2026.02.03 | ₩4,316 | ₩4,343 | ₩3,875 | ₩4,022 | -6.81% | 12.5만 |
|---|
| 2026.02.02 | ₩4,570 | ₩4,677 | ₩4,222 | ₩4,263 | -6.73% | 8.6만 |
|---|
| 2026.01.30 | ₩4,677 | ₩4,992 | ₩4,476 | ₩4,597 | -1.71% | 6.4만 |
|---|
| 2026.01.29 | ₩5,011 | ₩5,024 | ₩4,543 | ₩4,677 | -6.67% | 17.7만 |
|---|
| 2026.01.28 | ₩5,372 | ₩5,385 | ₩5,104 | ₩5,144 | -4.23% | 4.2만 |
|---|
| 2026.01.27 | ₩5,503 | ₩5,503 | ₩5,078 | ₩5,278 | -4.08% | 8.6만 |
|---|
| 2026.01.26 | ₩5,639 | ₩5,752 | ₩5,104 | ₩5,238 | -7.11% | 23.9만 |
|---|
| 2026.01.23 | ₩5,372 | ₩5,766 | ₩5,372 | ₩5,532 | +2.99% | 4.5만 |
|---|
| 2026.01.22 | ₩5,492 | ₩5,625 | ₩5,378 | ₩5,398 | -1.70% | 3.1만 |
|---|
| 2026.01.21 | ₩5,184 | ₩5,545 | ₩5,104 | ₩5,492 | +5.93% | 12.1만 |
|---|
| 2026.01.20 | ₩5,211 | ₩5,465 | ₩5,158 | ₩5,198 | -0.26% | 5.9만 |
|---|
| 2026.01.16 | ₩5,592 | ₩5,712 | ₩5,398 | ₩5,425 | -2.99% | 3만 |
|---|
| 2026.01.15 | ₩5,666 | ₩5,739 | ₩5,465 | ₩5,532 | -2.36% | 4.8만 |
|---|
| 2026.01.14 | ₩5,692 | ₩5,839 | ₩5,519 | ₩5,666 | -0.47% | 3.7만 |
|---|
| 2026.01.13 | ₩5,532 | ₩5,786 | ₩5,318 | ₩5,692 | +2.90% | 6.1만 |
|---|
| 2026.01.12 | ₩5,519 | ₩5,545 | ₩5,331 | ₩5,465 | -0.97% | 7.7만 |
|---|
| 2026.01.09 | ₩5,493 | ₩5,585 | ₩5,267 | ₩5,505 | +0.22% | 8.2만 |
|---|
| 2026.01.08 | ₩5,692 | ₩5,804 | ₩5,078 | ₩5,545 | -2.58% | 11.3만 |
|---|
| 2026.01.07 | ₩5,633 | ₩6,000 | ₩5,633 | ₩5,866 | +4.13% | 12만 |
|---|
| 2026.01.06 | ₩5,519 | ₩5,786 | ₩5,401 | ₩5,706 | +3.39% | 7만 |
|---|
| 2026.01.05 | ₩5,398 | ₩5,572 | ₩5,184 | ₩5,465 | +1.24% | 10.8만 |
|---|
| 2026.01.02 | ₩5,238 | ₩5,438 | ₩5,064 | ₩5,398 | +3.06% | 8.1만 |
|---|
| 2025.12.31 | ₩4,997 | ₩5,291 | ₩4,971 | ₩5,225 | +4.55% | 9.7만 |
|---|
| 2025.12.30 | ₩4,556 | ₩5,078 | ₩4,443 | ₩5,024 | +10.26% | 8.6만 |
|---|
| 2025.12.29 | ₩4,730 | ₩4,852 | ₩4,389 | ₩4,530 | -4.24% | 28.7만 |
|---|
| 2025.12.26 | ₩4,824 | ₩5,051 | ₩4,703 | ₩4,877 | +1.11% | 14.5만 |
|---|
| 2025.12.24 | ₩4,784 | ₩4,944 | ₩4,703 | ₩4,810 | +0.56% | 3.9만 |
|---|
| 2025.12.23 | ₩5,011 | ₩5,222 | ₩4,663 | ₩4,757 | -5.07% | 25.8만 |
|---|
| 2025.12.22 | ₩5,265 | ₩5,372 | ₩4,984 | ₩5,064 | -3.81% | 23.4만 |
|---|
| 2025.12.19 | ₩4,770 | ₩5,225 | ₩4,750 | ₩5,158 | +8.12% | 9.2만 |
|---|
| 2025.12.18 | ₩4,730 | ₩5,086 | ₩4,730 | ₩4,770 | +0.85% | 8.1만 |
|---|
| 2025.12.17 | ₩4,864 | ₩5,063 | ₩4,690 | ₩4,690 | -3.57% | 5.3만 |
|---|
| 2025.12.16 | ₩4,891 | ₩5,078 | ₩4,770 | ₩4,944 | +1.09% | 8.6만 |
|---|
| 2025.12.15 | ₩5,211 | ₩5,408 | ₩4,864 | ₩4,891 | -6.15% | 11.2만 |
|---|
| 2025.12.12 | ₩5,572 | ₩5,599 | ₩5,171 | ₩5,198 | -6.71% | 11.8만 |
|---|
| 2025.12.11 | ₩5,452 | ₩5,639 | ₩5,225 | ₩5,438 | -0.25% | 11.1만 |
|---|
| 2025.12.10 | ₩5,786 | ₩6,021 | ₩5,478 | ₩5,532 | -4.39% | 25만 |
|---|
| 2025.12.09 | ₩5,585 | ₩6,106 | ₩5,345 | ₩5,826 | +4.31% | 13.4만 |
|---|
| 2025.12.08 | ₩5,853 | ₩5,959 | ₩5,492 | ₩5,559 | -5.02% | 15.1만 |
|---|
| 2025.12.05 | ₩5,986 | ₩6,187 | ₩5,786 | ₩5,839 | -2.46% | 12.8만 |
|---|
| 2025.12.04 | ₩5,853 | ₩6,187 | ₩5,679 | ₩6,013 | +2.74% | 11.3만 |
|---|
| 2025.12.03 | ₩5,465 | ₩5,918 | ₩5,452 | ₩5,839 | +6.85% | 14.5만 |
|---|
| 2025.12.02 | ₩5,452 | ₩5,772 | ₩5,385 | ₩5,492 | +0.74% | 14.5만 |
|---|
| 2025.12.01 | ₩5,492 | ₩5,692 | ₩5,358 | ₩5,398 | -1.70% | 9만 |
|---|
| 2025.11.28 | ₩5,398 | ₩5,879 | ₩5,398 | ₩5,585 | +3.47% | 7.8만 |
|---|
| 2025.11.26 | ₩5,331 | ₩5,478 | ₩5,091 | ₩5,331 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,278 | ₩5,372 | ₩5,051 | ₩5,238 | -0.76% | 16.3만 |
|---|
| 2025.11.24 | ₩4,971 | ₩5,585 | ₩4,884 | ₩5,278 | +6.18% | 22.5만 |
|---|
| 2025.11.21 | ₩4,677 | ₩5,158 | ₩4,677 | ₩4,944 | +5.71% | 17.7만 |
|---|
| 2025.11.20 | ₩5,438 | ₩5,826 | ₩4,597 | ₩4,677 | -14.00% | 21.2만 |
|---|
| 2025.11.19 | ₩5,505 | ₩5,545 | ₩5,011 | ₩5,372 | -2.43% | 22.1만 |
|---|
| 2025.11.18 | ₩5,358 | ₩5,625 | ₩5,345 | ₩5,559 | +3.74% | 12.4만 |
|---|
| 2025.11.17 | ₩6,280 | ₩6,280 | ₩5,465 | ₩5,465 | -12.98% | 29.2만 |
|---|
| 2025.11.14 | ₩5,879 | ₩6,213 | ₩5,799 | ₩5,933 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩6,040 | ₩7,055 | ₩5,772 | ₩6,227 | +3.10% | 43.4만 |
|---|
| 2025.11.12 | ₩6,213 | ₩6,614 | ₩5,946 | ₩6,040 | -2.80% | 24.2만 |
|---|
| 2025.11.11 | ₩6,026 | ₩6,547 | ₩6,026 | ₩6,227 | +3.33% | 20.4만 |
|---|
| 2025.11.10 | ₩5,719 | ₩6,267 | ₩5,719 | ₩6,080 | +6.31% | 35.3만 |
|---|
| 2025.11.07 | ₩5,104 | ₩5,799 | ₩4,703 | ₩5,572 | +9.16% | 31.5만 |
|---|
| 2025.11.06 | ₩5,432 | ₩5,529 | ₩5,104 | ₩5,211 | -4.06% | 16.7만 |
|---|
| 2025.11.05 | ₩5,318 | ₩5,545 | ₩5,186 | ₩5,416 | +1.83% | 8.4만 |
|---|
| 2025.11.04 | ₩5,372 | ₩5,572 | ₩4,971 | ₩5,131 | -4.48% | 20.2만 |
|---|
| 2025.11.03 | ₩5,625 | ₩5,772 | ₩5,372 | ₩5,599 | -0.48% | 25.4만 |
|---|
| 2025.10.31 | ₩5,585 | ₩6,167 | ₩5,465 | ₩5,692 | +1.91% | 23.8만 |
|---|
| 2025.10.30 | ₩5,799 | ₩5,986 | ₩5,519 | ₩5,612 | -3.23% | 20.3만 |
|---|
| 2025.10.29 | ₩6,173 | ₩6,728 | ₩5,385 | ₩5,973 | -3.25% | 45.9만 |
|---|
| 2025.10.28 | ₩5,666 | ₩6,347 | ₩5,655 | ₩6,093 | +7.55% | 23.3만 |
|---|
| 2025.10.27 | ₩5,772 | ₩5,973 | ₩5,545 | ₩5,719 | -0.93% | 15.7만 |
|---|
| 2025.10.24 | ₩5,639 | ₩5,879 | ₩5,421 | ₩5,679 | +0.71% | 22.5만 |
|---|
| 2025.10.23 | ₩5,305 | ₩5,519 | ₩5,144 | ₩5,478 | +3.27% | 10.7만 |
|---|
| 2025.10.22 | ₩5,265 | ₩5,412 | ₩4,944 | ₩5,278 | +0.25% | 16.6만 |
|---|
| 2025.10.21 | ₩5,104 | ₩5,372 | ₩4,957 | ₩5,358 | +4.97% | 17.1만 |
|---|
| 2025.10.20 | ₩4,356 | ₩5,171 | ₩4,356 | ₩5,144 | +18.10% | 21.2만 |
|---|
| 2025.10.17 | ₩4,516 | ₩4,677 | ₩4,222 | ₩4,303 | -4.73% | 18.9만 |
|---|
| 2025.10.16 | ₩4,904 | ₩5,191 | ₩4,369 | ₩4,516 | -7.90% | 26.5만 |
|---|
| 2025.10.15 | ₩5,211 | ₩5,331 | ₩4,703 | ₩4,864 | -6.67% | 18.5만 |
|---|
| 2025.10.14 | ₩5,011 | ₩5,465 | ₩4,784 | ₩5,158 | +2.93% | 23.2만 |
|---|
| 2025.10.13 | ₩4,770 | ₩5,211 | ₩4,677 | ₩5,158 | +8.12% | 18.3만 |
|---|
| 2025.10.10 | ₩4,931 | ₩5,251 | ₩4,730 | ₩4,730 | -4.07% | 45.1만 |
|---|