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 | ₩4,741 | ₩4,741 | ₩4,434 | ₩4,514 | -4.79% | 3.1만 |
| 2026.10.08 | ₩4,554 | ₩4,768 | ₩4,407 | ₩4,528 | -0.59% | 8만 |
| 2026.10.07 | ₩4,381 | ₩4,848 | ₩4,287 | ₩4,608 | +5.18% | 9.4만 |
| 2026.10.06 | ₩4,271 | ₩4,461 | ₩4,207 | ₩4,421 | +3.50% | 3.2만 |
| 2026.10.05 | ₩4,321 | ₩4,528 | ₩4,208 | ₩4,341 | +0.46% | 1.7만 |
| 2026.10.02 | ₩4,421 | ₩4,421 | ₩4,074 | ₩4,341 | -1.81% | 2.5만 |
| 2026.10.01 | ₩4,261 | ₩4,261 | ₩3,846 | ₩3,993 | -6.27% | 6.2만 |
| 2026.09.30 | ₩4,274 | ₩4,488 | ₩4,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,114 |
| -3.75% |
| 2.2만 |
| 2026.09.29 | ₩4,214 | ₩4,381 | ₩4,214 | ₩4,367 | +3.65% | 2.2만 |
|---|
| 2026.09.28 | ₩4,007 | ₩4,180 | ₩4,007 | ₩4,180 | +4.33% | 2.8만 |
|---|
| 2026.09.25 | ₩4,261 | ₩4,273 | ₩3,967 | ₩4,060 | -4.70% | 8.1천 |
|---|
| 2026.09.24 | ₩3,927 | ₩4,194 | ₩3,887 | ₩4,100 | +4.42% | 4만 |
|---|
| 2026.09.23 | ₩3,993 | ₩4,269 | ₩3,867 | ₩3,927 | -1.67% | 1.5만 |
|---|
| 2026.09.22 | ₩3,873 | ₩4,234 | ₩3,873 | ₩4,007 | +3.45% | 7.8만 |
|---|
| 2026.09.21 | ₩3,953 | ₩4,033 | ₩3,713 | ₩3,713 | -6.08% | 5.2만 |
|---|
| 2026.09.18 | ₩3,873 | ₩3,967 | ₩3,740 | ₩3,833 | -1.03% | 3.1만 |
|---|
| 2026.09.17 | ₩3,887 | ₩4,271 | ₩3,820 | ₩3,887 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩4,053 | ₩4,132 | ₩3,940 | ₩3,953 | -2.47% | 1.1만 |
|---|
| 2026.09.15 | ₩4,285 | ₩4,285 | ₩3,913 | ₩3,967 | -7.42% | 3만 |
|---|
| 2026.09.14 | ₩4,247 | ₩4,350 | ₩4,154 | ₩4,154 | -2.20% | 1.4만 |
|---|
| 2026.09.11 | ₩4,381 | ₩4,407 | ₩4,261 | ₩4,274 | -2.44% | 1.9만 |
|---|
| 2026.09.10 | ₩4,501 | ₩4,541 | ₩4,287 | ₩4,354 | -3.26% | 3.4만 |
|---|
| 2026.09.09 | ₩4,608 | ₩4,741 | ₩4,326 | ₩4,554 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,474 | ₩4,845 | ₩4,140 | ₩4,581 | +2.39% | 12.5만 |
|---|
| 2026.09.04 | ₩4,180 | ₩4,461 | ₩4,180 | ₩4,314 | +3.19% | 1.3만 |
|---|
| 2026.09.03 | ₩4,341 | ₩4,381 | ₩4,007 | ₩4,234 | -2.46% | 2.3만 |
|---|
| 2026.09.02 | ₩4,114 | ₩4,474 | ₩4,114 | ₩4,287 | +4.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,033 | ₩4,259 | ₩3,993 | ₩4,074 | +0.99% | 2.3만 |
|---|
| 2026.08.31 | ₩4,287 | ₩4,339 | ₩4,033 | ₩4,074 | -4.98% | 1.6만 |
|---|
| 2026.08.28 | ₩4,461 | ₩4,474 | ₩4,261 | ₩4,274 | -4.19% | 1.5만 |
|---|
| 2026.08.27 | ₩4,180 | ₩4,474 | ₩4,180 | ₩4,474 | +7.03% | 7.2만 |
|---|
| 2026.08.26 | ₩3,953 | ₩4,207 | ₩3,953 | ₩4,127 | +4.39% | 1.8만 |
|---|
| 2026.08.25 | ₩4,074 | ₩4,274 | ₩3,953 | ₩3,953 | -2.95% | 2.9만 |
|---|
| 2026.08.24 | ₩4,207 | ₩4,406 | ₩4,060 | ₩4,087 | -2.86% | 5.3만 |
|---|
| 2026.08.21 | ₩4,381 | ₩4,501 | ₩4,100 | ₩4,274 | -2.44% | 7.8만 |
|---|
| 2026.08.20 | ₩3,700 | ₩4,325 | ₩3,659 | ₩4,247 | +14.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,380 | ₩3,606 | ₩3,312 | ₩3,566 | +5.49% | 3.5만 |
|---|
| 2026.08.18 | ₩3,379 | ₩3,486 | ₩3,185 | ₩3,326 | -1.58% | 2.2만 |
|---|
| 2026.08.17 | ₩3,272 | ₩3,553 | ₩3,065 | ₩3,352 | +2.45% | 2.3만 |
|---|
| 2026.08.14 | ₩3,312 | ₩3,400 | ₩3,125 | ₩3,259 | -1.61% | 3.8만 |
|---|
| 2026.08.13 | ₩3,392 | ₩3,700 | ₩3,231 | ₩3,326 | -1.97% | 6.7만 |
|---|
| 2026.08.12 | ₩3,740 | ₩3,973 | ₩3,499 | ₩3,526 | -5.71% | 3.1만 |
|---|
| 2026.08.11 | ₩4,207 | ₩4,207 | ₩3,502 | ₩3,686 | -12.38% | 2.7만 |
|---|
| 2026.08.10 | ₩4,314 | ₩4,488 | ₩4,220 | ₩4,220 | -2.17% | 3.5만 |
|---|
| 2026.08.07 | ₩4,234 | ₩4,434 | ₩4,114 | ₩4,314 | +1.89% | 3.1만 |
|---|
| 2026.08.06 | ₩4,074 | ₩4,341 | ₩4,074 | ₩4,180 | +2.62% | 2.5만 |
|---|
| 2026.08.05 | ₩4,207 | ₩4,207 | ₩3,927 | ₩4,033 | -4.13% | 1.9만 |
|---|
| 2026.08.04 | ₩4,127 | ₩4,594 | ₩4,074 | ₩4,167 | +0.97% | 9.5만 |
|---|
| 2026.08.03 | ₩3,726 | ₩4,116 | ₩3,726 | ₩4,060 | +8.96% | 7.6만 |
|---|
| 2026.07.31 | ₩3,459 | ₩3,593 | ₩3,299 | ₩3,579 | +3.47% | 4.7만 |
|---|
| 2026.07.30 | ₩3,005 | ₩3,473 | ₩2,960 | ₩3,459 | +15.11% | 4.3만 |
|---|
| 2026.07.29 | ₩2,838 | ₩2,992 | ₩2,838 | ₩2,952 | +4.00% | 4.3만 |
|---|
| 2026.07.28 | ₩2,658 | ₩2,898 | ₩2,591 | ₩2,831 | +6.53% | 2.3만 |
|---|
| 2026.07.27 | ₩2,498 | ₩2,698 | ₩2,498 | ₩2,671 | +6.95% | 3.2만 |
|---|
| 2026.07.24 | ₩2,738 | ₩2,818 | ₩2,538 | ₩2,538 | -7.32% | 2.9만 |
|---|
| 2026.07.23 | ₩2,898 | ₩2,937 | ₩2,725 | ₩2,765 | -4.61% | 6.2천 |
|---|
| 2026.07.22 | ₩2,845 | ₩2,965 | ₩2,845 | ₩2,938 | +3.29% | 4.1천 |
|---|
| 2026.07.21 | ₩2,912 | ₩2,925 | ₩2,818 | ₩2,885 | -0.92% | 2만 |
|---|
| 2026.07.20 | ₩2,751 | ₩2,978 | ₩2,618 | ₩2,751 | 0.00% | 2.4만 |
|---|
| 2026.07.17 | ₩3,032 | ₩3,205 | ₩2,751 | ₩2,778 | -8.37% | 7.6만 |
|---|
| 2026.07.16 | ₩2,965 | ₩3,112 | ₩2,938 | ₩3,045 | +2.70% | 5.2만 |
|---|
| 2026.07.15 | ₩3,052 | ₩3,072 | ₩2,952 | ₩3,072 | +0.66% | 1.4만 |
|---|
| 2026.07.14 | ₩3,139 | ₩3,139 | ₩3,005 | ₩3,018 | -3.83% | 6.8천 |
|---|
| 2026.07.13 | ₩3,032 | ₩3,192 | ₩3,012 | ₩3,058 | +0.88% | 3.1만 |
|---|
| 2026.07.10 | ₩3,045 | ₩3,139 | ₩2,980 | ₩3,112 | +2.19% | 2.9만 |
|---|
| 2026.07.09 | ₩2,858 | ₩3,032 | ₩2,858 | ₩2,992 | +4.67% | 1.9만 |
|---|
| 2026.07.08 | ₩2,805 | ₩2,978 | ₩2,685 | ₩2,831 | +0.95% | 2.1만 |
|---|
| 2026.07.07 | ₩2,938 | ₩2,945 | ₩2,845 | ₩2,858 | -2.73% | 1.6만 |
|---|
| 2026.07.06 | ₩2,938 | ₩2,952 | ₩2,785 | ₩2,885 | -1.82% | 4만 |
|---|
| 2026.07.02 | ₩2,738 | ₩3,205 | ₩2,664 | ₩2,978 | +8.78% | 13.5만 |
|---|
| 2026.07.01 | ₩2,698 | ₩2,938 | ₩2,584 | ₩2,698 | 0.00% | 33만 |
|---|
| 2026.06.30 | ₩2,164 | ₩2,738 | ₩2,164 | ₩2,644 | +22.22% | 15.2만 |
|---|
| 2026.06.29 | ₩2,030 | ₩2,270 | ₩1,957 | ₩2,244 | +10.53% | 19.7만 |
|---|
| 2026.06.26 | ₩1,790 | ₩2,150 | ₩1,776 | ₩1,977 | +10.45% | 26만 |
|---|
| 2026.06.25 | ₩1,723 | ₩1,803 | ₩1,563 | ₩1,763 | +2.33% | 22.5만 |
|---|
| 2026.06.24 | ₩1,696 | ₩1,816 | ₩1,603 | ₩1,723 | +1.57% | 30.2만 |
|---|
| 2026.06.23 | ₩2,150 | ₩2,150 | ₩1,695 | ₩1,710 | -20.50% | 15.6만 |
|---|
| 2026.06.22 | ₩2,217 | ₩2,220 | ₩2,150 | ₩2,164 | -2.41% | 2.8만 |
|---|
| 2026.06.18 | ₩2,431 | ₩2,457 | ₩2,164 | ₩2,164 | -10.99% | 16.6만 |
|---|
| 2026.06.17 | ₩2,498 | ₩2,564 | ₩2,397 | ₩2,457 | -1.60% | 10.4만 |
|---|
| 2026.06.16 | ₩2,618 | ₩2,648 | ₩2,404 | ₩2,484 | -5.10% | 11.8만 |
|---|
| 2026.06.15 | ₩2,671 | ₩2,735 | ₩2,591 | ₩2,604 | -2.50% | 4만 |
|---|
| 2026.06.12 | ₩2,538 | ₩2,698 | ₩2,538 | ₩2,551 | +0.53% | 7.9만 |
|---|
| 2026.06.11 | ₩2,778 | ₩2,778 | ₩2,524 | ₩2,604 | -6.25% | 7.3만 |
|---|
| 2026.06.10 | ₩2,831 | ₩2,878 | ₩2,738 | ₩2,751 | -2.83% | 1.7만 |
|---|
| 2026.06.09 | ₩2,885 | ₩3,020 | ₩2,831 | ₩2,845 | -1.39% | 4.7만 |
|---|
| 2026.06.08 | ₩3,165 | ₩3,165 | ₩2,920 | ₩2,938 | -7.17% | 3.7만 |
|---|
| 2026.06.05 | ₩3,099 | ₩3,352 | ₩2,880 | ₩2,912 | -6.03% | 2만 |
|---|
| 2026.06.04 | ₩3,152 | ₩3,192 | ₩3,125 | ₩3,152 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩3,232 | ₩3,308 | ₩3,072 | ₩3,085 | -4.55% | 9.8만 |
|---|
| 2026.06.02 | ₩3,199 | ₩3,339 | ₩3,112 | ₩3,312 | +3.55% | 4.1만 |
|---|
| 2026.06.01 | ₩3,165 | ₩3,205 | ₩3,112 | ₩3,112 | -1.69% | 2.3만 |
|---|
| 2026.05.29 | ₩3,205 | ₩3,219 | ₩3,112 | ₩3,139 | -2.08% | 4.1만 |
|---|
| 2026.05.28 | ₩3,099 | ₩3,272 | ₩3,085 | ₩3,219 | +3.88% | 7.6만 |
|---|
| 2026.05.27 | ₩3,072 | ₩3,259 | ₩3,005 | ₩3,139 | +2.17% | 10.4만 |
|---|
| 2026.05.26 | ₩2,725 | ₩3,119 | ₩2,638 | ₩3,085 | +13.24% | 16만 |
|---|
| 2026.05.22 | ₩2,631 | ₩2,698 | ₩2,564 | ₩2,671 | +1.52% | 5만 |
|---|
| 2026.05.21 | ₩2,738 | ₩2,801 | ₩2,538 | ₩2,644 | -3.41% | 10.2만 |
|---|
| 2026.05.20 | ₩2,685 | ₩2,805 | ₩2,631 | ₩2,765 | +2.99% | 6.9만 |
|---|
| 2026.05.19 | ₩2,818 | ₩2,845 | ₩2,698 | ₩2,711 | -3.79% | 5.5만 |
|---|
| 2026.05.18 | ₩2,885 | ₩2,965 | ₩2,738 | ₩2,765 | -4.17% | 3.3만 |
|---|
| 2026.05.15 | ₩3,072 | ₩3,203 | ₩2,818 | ₩2,858 | -6.96% | 4.9만 |
|---|
| 2026.05.14 | ₩2,791 | ₩3,085 | ₩2,738 | ₩3,085 | +10.53% | 5만 |
|---|
| 2026.05.13 | ₩3,032 | ₩3,032 | ₩2,791 | ₩2,805 | -7.49% | 15.4만 |
|---|
| 2026.05.12 | ₩3,112 | ₩3,119 | ₩2,992 | ₩3,072 | -1.29% | 3.8만 |
|---|
| 2026.05.11 | ₩3,312 | ₩3,312 | ₩2,924 | ₩3,038 | -8.27% | 10.3만 |
|---|
| 2026.05.08 | ₩3,473 | ₩3,473 | ₩3,179 | ₩3,192 | -8.08% | 4.5만 |
|---|
| 2026.05.07 | ₩3,286 | ₩3,366 | ₩3,245 | ₩3,326 | +1.22% | 2.6만 |
|---|
| 2026.05.06 | ₩3,526 | ₩3,526 | ₩3,272 | ₩3,339 | -5.30% | 7.6만 |
|---|
| 2026.05.05 | ₩3,379 | ₩3,539 | ₩3,366 | ₩3,419 | +1.19% | 2.7만 |
|---|
| 2026.05.04 | ₩3,352 | ₩3,473 | ₩3,319 | ₩3,352 | 0.00% | 1.8만 |
|---|
| 2026.05.01 | ₩3,543 | ₩3,543 | ₩3,286 | ₩3,347 | -5.54% | 3.9만 |
|---|
| 2026.04.30 | ₩3,326 | ₩3,408 | ₩3,272 | ₩3,379 | +1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,199 | ₩3,326 | ₩3,152 | ₩3,326 | +3.97% | 4.7만 |
|---|
| 2026.04.28 | ₩3,312 | ₩3,312 | ₩3,152 | ₩3,152 | -4.84% | 2.9만 |
|---|
| 2026.04.27 | ₩3,466 | ₩3,466 | ₩3,192 | ₩3,259 | -5.97% | 1.8만 |
|---|
| 2026.04.24 | ₩3,459 | ₩3,459 | ₩3,192 | ₩3,245 | -6.18% | 7.4만 |
|---|
| 2026.04.23 | ₩3,367 | ₩3,372 | ₩3,245 | ₩3,272 | -2.82% | 3.5만 |
|---|
| 2026.04.22 | ₩3,312 | ₩3,406 | ₩3,272 | ₩3,306 | -0.20% | 4.9만 |
|---|
| 2026.04.21 | ₩3,366 | ₩3,419 | ₩3,265 | ₩3,324 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩3,366 | ₩3,490 | ₩3,299 | ₩3,384 | +0.56% | 3.8만 |
|---|
| 2026.04.17 | ₩3,499 | ₩3,618 | ₩3,339 | ₩3,379 | -3.44% | 4.2만 |
|---|
| 2026.04.16 | ₩3,499 | ₩3,565 | ₩3,392 | ₩3,513 | +0.38% | 3.1만 |
|---|
| 2026.04.15 | ₩3,419 | ₩3,673 | ₩3,406 | ₩3,526 | +3.13% | 5.6만 |
|---|
| 2026.04.14 | ₩3,339 | ₩3,478 | ₩3,312 | ₩3,419 | +2.40% | 2.4만 |
|---|
| 2026.04.13 | ₩3,179 | ₩3,339 | ₩3,179 | ₩3,339 | +5.04% | 3.3만 |
|---|
| 2026.04.10 | ₩3,364 | ₩3,364 | ₩3,125 | ₩3,125 | -7.11% | 3.9만 |
|---|
| 2026.04.09 | ₩3,219 | ₩3,513 | ₩3,125 | ₩3,205 | -0.41% | 4.1만 |
|---|
| 2026.04.08 | ₩3,486 | ₩3,613 | ₩3,272 | ₩3,326 | -4.60% | 3만 |
|---|
| 2026.04.07 | ₩3,473 | ₩3,473 | ₩3,245 | ₩3,412 | -1.73% | 1.5만 |
|---|
| 2026.04.06 | ₩3,312 | ₩3,486 | ₩3,232 | ₩3,473 | +4.84% | 2.1만 |
|---|
| 2026.04.02 | ₩3,339 | ₩3,408 | ₩3,072 | ₩3,274 | -1.96% | 6만 |
|---|
| 2026.04.01 | ₩3,231 | ₩3,446 | ₩3,192 | ₩3,432 | +6.24% | 1.9만 |
|---|
| 2026.03.31 | ₩3,139 | ₩3,271 | ₩3,045 | ₩3,192 | +1.70% | 2만 |
|---|
| 2026.03.30 | ₩3,072 | ₩3,125 | ₩2,938 | ₩3,058 | -0.43% | 6만 |
|---|
| 2026.03.27 | ₩3,099 | ₩3,099 | ₩2,925 | ₩3,099 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩3,259 | ₩3,312 | ₩3,045 | ₩3,058 | -6.15% | 2.6만 |
|---|
| 2026.03.25 | ₩3,539 | ₩3,618 | ₩3,192 | ₩3,272 | -7.55% | 4.9만 |
|---|
| 2026.03.24 | ₩3,673 | ₩3,673 | ₩3,366 | ₩3,446 | -6.18% | 1.8만 |
|---|
| 2026.03.23 | ₩3,686 | ₩3,753 | ₩3,432 | ₩3,473 | -5.80% | 6만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,673 | ₩3,406 | ₩3,606 | +5.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,241 | ₩3,566 | ₩3,172 | ₩3,539 | +9.19% | 5.3만 |
|---|
| 2026.03.18 | ₩3,761 | ₩3,766 | ₩3,312 | ₩3,339 | -11.22% | 13.2만 |
|---|
| 2026.03.17 | ₩3,406 | ₩3,740 | ₩3,406 | ₩3,673 | +7.84% | 4만 |
|---|
| 2026.03.16 | ₩3,272 | ₩3,499 | ₩3,219 | ₩3,366 | +2.86% | 2.8만 |
|---|
| 2026.03.13 | ₩3,499 | ₩3,499 | ₩3,058 | ₩3,232 | -7.63% | 1.9만 |
|---|
| 2026.03.12 | ₩3,272 | ₩3,499 | ₩3,112 | ₩3,192 | -2.45% | 5.8만 |
|---|
| 2026.03.11 | ₩3,486 | ₩3,486 | ₩3,272 | ₩3,339 | -4.21% | 3.1만 |
|---|
| 2026.03.10 | ₩3,419 | ₩3,631 | ₩3,306 | ₩3,352 | -1.95% | 4.7만 |
|---|
| 2026.03.09 | ₩3,432 | ₩3,526 | ₩3,312 | ₩3,473 | +1.17% | 4.3만 |
|---|
| 2026.03.06 | ₩3,539 | ₩3,766 | ₩3,526 | ₩3,553 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩3,725 | ₩3,726 | ₩3,513 | ₩3,619 | -2.83% | 3.9만 |
|---|
| 2026.03.04 | ₩3,486 | ₩3,740 | ₩3,432 | ₩3,659 | +4.98% | 3만 |
|---|
| 2026.03.03 | ₩3,219 | ₩3,499 | ₩3,219 | ₩3,446 | +7.05% | 3.3만 |
|---|
| 2026.03.02 | ₩3,326 | ₩3,583 | ₩3,286 | ₩3,326 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩3,740 | ₩3,740 | ₩3,259 | ₩3,392 | -9.29% | 3.8만 |
|---|
| 2026.02.26 | ₩3,619 | ₩3,806 | ₩3,340 | ₩3,406 | -5.90% | 14.5만 |
|---|
| 2026.02.25 | ₩3,459 | ₩3,818 | ₩3,459 | ₩3,599 | +4.05% | 7.2만 |
|---|
| 2026.02.24 | ₩3,593 | ₩3,814 | ₩3,432 | ₩3,446 | -4.09% | 14.4만 |
|---|
| 2026.02.23 | ₩3,339 | ₩3,726 | ₩3,152 | ₩3,606 | +8.00% | 19.4만 |
|---|
| 2026.02.20 | ₩3,553 | ₩3,940 | ₩3,245 | ₩3,366 | -5.26% | 11.3만 |
|---|
| 2026.02.19 | ₩3,845 | ₩3,845 | ₩3,392 | ₩3,473 | -9.69% | 12.2만 |
|---|
| 2026.02.18 | ₩3,673 | ₩3,887 | ₩3,526 | ₩3,606 | -1.82% | 14.6만 |
|---|
| 2026.02.17 | ₩3,953 | ₩4,234 | ₩3,686 | ₩3,726 | -5.74% | 21만 |
|---|
| 2026.02.13 | ₩3,867 | ₩4,167 | ₩3,867 | ₩4,074 | +5.35% | 4.1만 |
|---|
| 2026.02.12 | ₩4,100 | ₩4,261 | ₩3,793 | ₩3,833 | -6.51% | 4.7만 |
|---|
| 2026.02.11 | ₩4,367 | ₩4,605 | ₩4,074 | ₩4,087 | -6.42% | 13.6만 |
|---|
| 2026.02.10 | ₩4,501 | ₩4,788 | ₩4,401 | ₩4,421 | -1.78% | 5.8만 |
|---|
| 2026.02.09 | ₩3,980 | ₩4,795 | ₩3,940 | ₩4,488 | +12.75% | 12만 |
|---|
| 2026.02.06 | ₩3,740 | ₩4,100 | ₩3,686 | ₩4,007 | +7.14% | 8.2만 |
|---|
| 2026.02.05 | ₩3,686 | ₩3,860 | ₩3,673 | ₩3,686 | 0.00% | 14.6만 |
|---|
| 2026.02.04 | ₩4,087 | ₩4,087 | ₩3,606 | ₩3,806 | -6.86% | 9.4만 |
|---|
| 2026.02.03 | ₩4,314 | ₩4,341 | ₩3,873 | ₩4,020 | -6.81% | 12.5만 |
|---|
| 2026.02.02 | ₩4,568 | ₩4,675 | ₩4,220 | ₩4,261 | -6.73% | 8.6만 |
|---|
| 2026.01.30 | ₩4,675 | ₩4,990 | ₩4,474 | ₩4,594 | -1.71% | 6.4만 |
|---|
| 2026.01.29 | ₩5,008 | ₩5,022 | ₩4,541 | ₩4,675 | -6.67% | 17.7만 |
|---|
| 2026.01.28 | ₩5,369 | ₩5,382 | ₩5,102 | ₩5,142 | -4.23% | 4.2만 |
|---|
| 2026.01.27 | ₩5,500 | ₩5,500 | ₩5,075 | ₩5,276 | -4.08% | 8.6만 |
|---|
| 2026.01.26 | ₩5,636 | ₩5,750 | ₩5,102 | ₩5,235 | -7.11% | 23.9만 |
|---|
| 2026.01.23 | ₩5,369 | ₩5,763 | ₩5,369 | ₩5,529 | +2.99% | 4.5만 |
|---|
| 2026.01.22 | ₩5,489 | ₩5,623 | ₩5,376 | ₩5,396 | -1.70% | 3.1만 |
|---|
| 2026.01.21 | ₩5,182 | ₩5,543 | ₩5,102 | ₩5,489 | +5.93% | 12.1만 |
|---|
| 2026.01.20 | ₩5,209 | ₩5,463 | ₩5,155 | ₩5,195 | -0.26% | 5.9만 |
|---|
| 2026.01.16 | ₩5,589 | ₩5,710 | ₩5,396 | ₩5,422 | -2.99% | 3만 |
|---|
| 2026.01.15 | ₩5,663 | ₩5,736 | ₩5,463 | ₩5,529 | -2.36% | 4.8만 |
|---|
| 2026.01.14 | ₩5,690 | ₩5,836 | ₩5,516 | ₩5,663 | -0.47% | 3.7만 |
|---|
| 2026.01.13 | ₩5,529 | ₩5,783 | ₩5,316 | ₩5,690 | +2.90% | 6.1만 |
|---|
| 2026.01.12 | ₩5,516 | ₩5,543 | ₩5,329 | ₩5,463 | -0.97% | 7.7만 |
|---|
| 2026.01.09 | ₩5,491 | ₩5,583 | ₩5,265 | ₩5,503 | +0.22% | 8.2만 |
|---|
| 2026.01.08 | ₩5,690 | ₩5,802 | ₩5,075 | ₩5,543 | -2.58% | 11.3만 |
|---|
| 2026.01.07 | ₩5,631 | ₩5,997 | ₩5,631 | ₩5,863 | +4.13% | 12만 |
|---|
| 2026.01.06 | ₩5,516 | ₩5,783 | ₩5,398 | ₩5,703 | +3.39% | 7만 |
|---|
| 2026.01.05 | ₩5,396 | ₩5,569 | ₩5,182 | ₩5,463 | +1.24% | 10.8만 |
|---|
| 2026.01.02 | ₩5,235 | ₩5,436 | ₩5,062 | ₩5,396 | +3.06% | 8.1만 |
|---|
| 2025.12.31 | ₩4,995 | ₩5,289 | ₩4,968 | ₩5,222 | +4.55% | 9.7만 |
|---|
| 2025.12.30 | ₩4,554 | ₩5,075 | ₩4,441 | ₩5,022 | +10.26% | 8.6만 |
|---|
| 2025.12.29 | ₩4,728 | ₩4,849 | ₩4,387 | ₩4,528 | -4.24% | 28.7만 |
|---|
| 2025.12.26 | ₩4,821 | ₩5,048 | ₩4,701 | ₩4,875 | +1.11% | 14.5만 |
|---|
| 2025.12.24 | ₩4,781 | ₩4,942 | ₩4,701 | ₩4,808 | +0.56% | 3.9만 |
|---|
| 2025.12.23 | ₩5,008 | ₩5,219 | ₩4,661 | ₩4,755 | -5.07% | 25.8만 |
|---|
| 2025.12.22 | ₩5,262 | ₩5,369 | ₩4,982 | ₩5,062 | -3.81% | 23.4만 |
|---|
| 2025.12.19 | ₩4,768 | ₩5,222 | ₩4,748 | ₩5,155 | +8.12% | 9.2만 |
|---|
| 2025.12.18 | ₩4,728 | ₩5,083 | ₩4,728 | ₩4,768 | +0.85% | 8.1만 |
|---|
| 2025.12.17 | ₩4,862 | ₩5,061 | ₩4,688 | ₩4,688 | -3.57% | 5.3만 |
|---|
| 2025.12.16 | ₩4,888 | ₩5,075 | ₩4,768 | ₩4,942 | +1.09% | 8.6만 |
|---|
| 2025.12.15 | ₩5,209 | ₩5,405 | ₩4,862 | ₩4,888 | -6.15% | 11.2만 |
|---|
| 2025.12.12 | ₩5,569 | ₩5,596 | ₩5,169 | ₩5,195 | -6.71% | 11.8만 |
|---|
| 2025.12.11 | ₩5,449 | ₩5,636 | ₩5,222 | ₩5,436 | -0.25% | 11.1만 |
|---|
| 2025.12.10 | ₩5,783 | ₩6,018 | ₩5,476 | ₩5,529 | -4.39% | 25만 |
|---|
| 2025.12.09 | ₩5,583 | ₩6,104 | ₩5,342 | ₩5,823 | +4.31% | 13.4만 |
|---|
| 2025.12.08 | ₩5,850 | ₩5,957 | ₩5,489 | ₩5,556 | -5.02% | 15.1만 |
|---|
| 2025.12.05 | ₩5,983 | ₩6,184 | ₩5,783 | ₩5,836 | -2.46% | 12.8만 |
|---|
| 2025.12.04 | ₩5,850 | ₩6,184 | ₩5,676 | ₩6,010 | +2.74% | 11.3만 |
|---|
| 2025.12.03 | ₩5,463 | ₩5,915 | ₩5,449 | ₩5,836 | +6.85% | 14.5만 |
|---|
| 2025.12.02 | ₩5,449 | ₩5,770 | ₩5,382 | ₩5,489 | +0.74% | 14.5만 |
|---|
| 2025.12.01 | ₩5,489 | ₩5,690 | ₩5,356 | ₩5,396 | -1.70% | 9만 |
|---|
| 2025.11.28 | ₩5,396 | ₩5,877 | ₩5,396 | ₩5,583 | +3.47% | 7.8만 |
|---|
| 2025.11.26 | ₩5,329 | ₩5,476 | ₩5,089 | ₩5,329 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,276 | ₩5,369 | ₩5,048 | ₩5,235 | -0.76% | 16.3만 |
|---|
| 2025.11.24 | ₩4,968 | ₩5,583 | ₩4,882 | ₩5,276 | +6.18% | 22.5만 |
|---|
| 2025.11.21 | ₩4,675 | ₩5,155 | ₩4,675 | ₩4,942 | +5.71% | 17.7만 |
|---|
| 2025.11.20 | ₩5,436 | ₩5,823 | ₩4,594 | ₩4,675 | -14.00% | 21.2만 |
|---|
| 2025.11.19 | ₩5,503 | ₩5,543 | ₩5,008 | ₩5,369 | -2.43% | 22.1만 |
|---|
| 2025.11.18 | ₩5,356 | ₩5,623 | ₩5,342 | ₩5,556 | +3.74% | 12.4만 |
|---|
| 2025.11.17 | ₩6,277 | ₩6,277 | ₩5,463 | ₩5,463 | -12.98% | 29.2만 |
|---|
| 2025.11.14 | ₩5,877 | ₩6,210 | ₩5,796 | ₩5,930 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩6,037 | ₩7,052 | ₩5,770 | ₩6,224 | +3.10% | 43.4만 |
|---|
| 2025.11.12 | ₩6,210 | ₩6,611 | ₩5,943 | ₩6,037 | -2.80% | 24.2만 |
|---|
| 2025.11.11 | ₩6,023 | ₩6,544 | ₩6,023 | ₩6,224 | +3.33% | 20.4만 |
|---|
| 2025.11.10 | ₩5,716 | ₩6,264 | ₩5,716 | ₩6,077 | +6.31% | 35.3만 |
|---|
| 2025.11.07 | ₩5,102 | ₩5,796 | ₩4,701 | ₩5,569 | +9.16% | 31.5만 |
|---|
| 2025.11.06 | ₩5,429 | ₩5,527 | ₩5,102 | ₩5,209 | -4.06% | 16.7만 |
|---|
| 2025.11.05 | ₩5,316 | ₩5,543 | ₩5,183 | ₩5,413 | +1.83% | 8.4만 |
|---|
| 2025.11.04 | ₩5,369 | ₩5,569 | ₩4,968 | ₩5,129 | -4.48% | 20.2만 |
|---|
| 2025.11.03 | ₩5,623 | ₩5,770 | ₩5,369 | ₩5,596 | -0.48% | 25.4만 |
|---|
| 2025.10.31 | ₩5,583 | ₩6,164 | ₩5,463 | ₩5,690 | +1.91% | 23.8만 |
|---|
| 2025.10.30 | ₩5,796 | ₩5,983 | ₩5,516 | ₩5,609 | -3.23% | 20.3만 |
|---|
| 2025.10.29 | ₩6,170 | ₩6,725 | ₩5,382 | ₩5,970 | -3.25% | 45.9만 |
|---|
| 2025.10.28 | ₩5,663 | ₩6,344 | ₩5,652 | ₩6,090 | +7.55% | 23.3만 |
|---|
| 2025.10.27 | ₩5,770 | ₩5,970 | ₩5,543 | ₩5,716 | -0.93% | 15.7만 |
|---|
| 2025.10.24 | ₩5,636 | ₩5,877 | ₩5,418 | ₩5,676 | +0.71% | 22.5만 |
|---|
| 2025.10.23 | ₩5,302 | ₩5,516 | ₩5,142 | ₩5,476 | +3.27% | 10.7만 |
|---|
| 2025.10.22 | ₩5,262 | ₩5,409 | ₩4,942 | ₩5,276 | +0.25% | 16.6만 |
|---|
| 2025.10.21 | ₩5,102 | ₩5,369 | ₩4,955 | ₩5,356 | +4.97% | 17.1만 |
|---|
| 2025.10.20 | ₩4,354 | ₩5,169 | ₩4,354 | ₩5,142 | +18.10% | 21.2만 |
|---|
| 2025.10.17 | ₩4,514 | ₩4,675 | ₩4,220 | ₩4,301 | -4.73% | 18.9만 |
|---|
| 2025.10.16 | ₩4,902 | ₩5,189 | ₩4,367 | ₩4,514 | -7.90% | 26.5만 |
|---|
| 2025.10.15 | ₩5,209 | ₩5,329 | ₩4,701 | ₩4,862 | -6.67% | 18.5만 |
|---|
| 2025.10.14 | ₩5,008 | ₩5,463 | ₩4,781 | ₩5,155 | +2.93% | 23.2만 |
|---|
| 2025.10.13 | ₩4,768 | ₩5,209 | ₩4,675 | ₩5,155 | +8.12% | 18.3만 |
|---|
| 2025.10.10 | ₩4,928 | ₩5,249 | ₩4,728 | ₩4,728 | -4.07% | 45.1만 |
|---|