시장 데이터를 불러오는 중
전체 종목
Taoping Inc. - Ordinary Shares 과거 주가
Taoping Inc. - Ordinary Shares · TAOP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taoping Inc. - Ordinary Shares · TAOP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩548 | ₩601 | ₩534 | ₩561 | +2.44% | 9.9천 |
| 2026.10.08 | ₩521 | ₩561 | ₩521 | ₩561 | +7.69% | 1.5만 |
| 2026.10.07 | ₩548 | ₩561 | ₩507 | ₩534 | -2.44% | 9만 |
| 2026.10.06 | ₩534 | ₩614 | ₩534 | ₩548 | +2.50% | 11.7만 |
| 2026.10.05 | ₩534 | ₩561 | ₩534 | ₩534 | 0.00% | 9.8천 |
| 2026.10.02 | ₩534 | ₩561 | ₩507 | ₩548 | +2.50% | 2.8만 |
| 2026.10.01 | ₩534 | ₩548 | ₩534 | ₩534 | 0.00% | 1.6만 |
| 2026.09.30 | ₩601 | ₩641 | ₩507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩548 |
| -8.89% |
| 7.2만 |
| 2026.09.29 | ₩668 | ₩668 | ₩601 | ₩614 | -8.00% | 12.9만 |
|---|
| 2026.09.28 | ₩734 | ₩734 | ₩681 | ₩694 | -5.45% | 9.5만 |
|---|
| 2026.09.25 | ₩748 | ₩788 | ₩694 | ₩748 | 0.00% | 23.4만 |
|---|
| 2026.09.24 | ₩748 | ₩855 | ₩708 | ₩788 | +5.36% | 539.3만 |
|---|
| 2026.09.23 | ₩935 | ₩935 | ₩815 | ₩855 | -8.57% | 44.3만 |
|---|
| 2026.09.22 | ₩841 | ₩935 | ₩815 | ₩815 | -3.17% | 2.1만 |
|---|
| 2026.09.21 | ₩908 | ₩908 | ₩788 | ₩815 | -10.29% | 1.2만 |
|---|
| 2026.09.18 | ₩908 | ₩1,082 | ₩881 | ₩881 | -2.94% | 2.7만 |
|---|
| 2026.09.17 | ₩828 | ₩935 | ₩828 | ₩881 | +6.45% | 1.7만 |
|---|
| 2026.09.16 | ₩1,055 | ₩1,135 | ₩841 | ₩935 | -11.39% | 2.5만 |
|---|
| 2026.09.15 | ₩988 | ₩988 | ₩988 | ₩988 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩1,028 | ₩1,162 | ₩988 | ₩988 | -3.90% | 2.5만 |
|---|
| 2026.09.11 | ₩988 | ₩1,042 | ₩975 | ₩1,028 | +4.05% | 4.9천 |
|---|
| 2026.09.10 | ₩1,068 | ₩1,068 | ₩975 | ₩988 | -7.50% | 2.3만 |
|---|
| 2026.09.09 | ₩1,095 | ₩1,095 | ₩1,015 | ₩1,055 | -3.66% | 1.4만 |
|---|
| 2026.09.08 | ₩1,082 | ₩1,135 | ₩1,002 | ₩1,042 | -3.70% | 7.1천 |
|---|
| 2026.09.04 | ₩1,042 | ₩1,068 | ₩975 | ₩1,068 | +2.56% | 3.2만 |
|---|
| 2026.09.03 | ₩1,095 | ₩1,189 | ₩1,042 | ₩1,068 | -2.44% | 1.5만 |
|---|
| 2026.09.02 | ₩1,135 | ₩1,189 | ₩1,068 | ₩1,082 | -4.71% | 2.6만 |
|---|
| 2026.09.01 | ₩1,095 | ₩1,189 | ₩1,068 | ₩1,175 | +7.32% | 7만 |
|---|
| 2026.08.31 | ₩1,068 | ₩1,148 | ₩1,028 | ₩1,068 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩1,416 | ₩1,416 | ₩1,002 | ₩1,028 | -27.36% | 26만 |
|---|
| 2026.08.27 | ₩1,309 | ₩1,536 | ₩1,242 | ₩1,496 | +14.29% | 10.6만 |
|---|
| 2026.08.26 | ₩1,309 | ₩1,309 | ₩1,175 | ₩1,282 | -2.04% | 12.4만 |
|---|
| 2026.08.25 | ₩1,082 | ₩1,322 | ₩1,082 | ₩1,255 | +16.05% | 12만 |
|---|
| 2026.08.24 | ₩1,082 | ₩1,229 | ₩1,082 | ₩1,108 | +2.47% | 2.2만 |
|---|
| 2026.08.21 | ₩1,162 | ₩1,162 | ₩1,095 | ₩1,135 | -2.30% | 4.4천 |
|---|
| 2026.08.20 | ₩1,122 | ₩1,162 | ₩1,055 | ₩1,108 | -1.19% | 2.4만 |
|---|
| 2026.08.19 | ₩1,015 | ₩1,162 | ₩1,015 | ₩1,095 | +7.89% | 3.1만 |
|---|
| 2026.08.18 | ₩1,122 | ₩1,202 | ₩1,015 | ₩1,055 | -5.95% | 2.2만 |
|---|
| 2026.08.17 | ₩1,189 | ₩1,215 | ₩1,055 | ₩1,135 | -4.49% | 6.7만 |
|---|
| 2026.08.14 | ₩1,242 | ₩1,242 | ₩1,028 | ₩1,135 | -8.60% | 8만 |
|---|
| 2026.08.13 | ₩1,242 | ₩1,269 | ₩1,122 | ₩1,229 | -1.08% | 5.2만 |
|---|
| 2026.08.12 | ₩1,055 | ₩1,229 | ₩1,015 | ₩1,229 | +16.46% | 48.1만 |
|---|
| 2026.08.11 | ₩962 | ₩1,309 | ₩881 | ₩1,148 | +19.44% | 196.2만 |
|---|
| 2026.08.10 | ₩921 | ₩1,015 | ₩921 | ₩988 | +7.25% | 5.3만 |
|---|
| 2026.08.07 | ₩935 | ₩962 | ₩868 | ₩962 | +2.86% | 16.1만 |
|---|
| 2026.08.06 | ₩1,028 | ₩1,068 | ₩1,002 | ₩1,028 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩1,135 | ₩1,135 | ₩1,015 | ₩1,028 | -9.41% | 4.6만 |
|---|
| 2026.08.04 | ₩1,002 | ₩1,135 | ₩975 | ₩1,095 | +9.33% | 19.5만 |
|---|
| 2026.08.03 | ₩975 | ₩1,456 | ₩694 | ₩1,042 | +6.85% | 478.7만 |
|---|
| 2026.07.31 | ₩828 | ₩935 | ₩775 | ₩921 | +11.29% | 3.5만 |
|---|
| 2026.07.30 | ₩975 | ₩1,215 | ₩828 | ₩855 | -12.33% | 64.2만 |
|---|
| 2026.07.29 | ₩868 | ₩948 | ₩868 | ₩935 | +7.69% | 1.9만 |
|---|
| 2026.07.28 | ₩1,015 | ₩1,015 | ₩881 | ₩975 | -3.95% | 7.1만 |
|---|
| 2026.07.27 | ₩1,189 | ₩1,189 | ₩975 | ₩1,108 | -6.74% | 8.6만 |
|---|
| 2026.07.24 | ₩1,242 | ₩1,242 | ₩962 | ₩1,095 | -11.83% | 5만 |
|---|
| 2026.07.23 | ₩1,603 | ₩1,656 | ₩1,295 | ₩1,295 | -19.17% | 7.9만 |
|---|
| 2026.07.22 | ₩1,749 | ₩1,749 | ₩1,629 | ₩1,629 | -6.87% | 1.1만 |
|---|
| 2026.07.21 | ₩1,736 | ₩1,736 | ₩1,736 | ₩1,736 | 0.00% | 900 |
|---|
| 2026.07.20 | ₩1,736 | ₩1,736 | ₩1,736 | ₩1,736 | 0.00% | 1.2천 |
|---|
| 2026.07.17 | ₩1,683 | ₩1,696 | ₩1,683 | ₩1,696 | +0.79% | 1.8천 |
|---|
| 2026.07.16 | ₩1,843 | ₩1,843 | ₩1,643 | ₩1,696 | -7.97% | 1.8만 |
|---|
| 2026.07.15 | ₩1,830 | ₩1,843 | ₩1,816 | ₩1,843 | +0.73% | 900 |
|---|
| 2026.07.14 | ₩1,896 | ₩1,910 | ₩1,749 | ₩1,816 | -4.23% | 4.5천 |
|---|
| 2026.07.13 | ₩1,923 | ₩1,936 | ₩1,776 | ₩1,843 | -4.17% | 6.8천 |
|---|
| 2026.07.10 | ₩2,030 | ₩2,030 | ₩1,776 | ₩1,896 | -6.58% | 2.1천 |
|---|
| 2026.07.09 | ₩1,856 | ₩1,936 | ₩1,763 | ₩1,910 | +2.88% | 9.3천 |
|---|
| 2026.07.08 | ₩2,030 | ₩2,030 | ₩1,856 | ₩1,856 | -8.55% | 6.5천 |
|---|
| 2026.07.07 | ₩1,830 | ₩1,976 | ₩1,830 | ₩1,923 | +5.11% | 8.3천 |
|---|
| 2026.07.06 | ₩1,830 | ₩1,856 | ₩1,790 | ₩1,830 | 0.00% | 2.2천 |
|---|
| 2026.07.02 | ₩1,763 | ₩1,910 | ₩1,763 | ₩1,856 | +5.30% | 2.8만 |
|---|
| 2026.07.01 | ₩1,950 | ₩1,950 | ₩1,950 | ₩1,950 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,123 | ₩2,123 | ₩1,723 | ₩1,950 | -8.18% | 3.7천 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,070 | ₩1,936 | ₩2,030 | -1.94% | 2.5천 |
|---|
| 2026.06.26 | ₩1,910 | ₩2,123 | ₩1,790 | ₩2,123 | +11.19% | 7.8만 |
|---|
| 2026.06.25 | ₩1,856 | ₩1,990 | ₩1,830 | ₩1,950 | +5.04% | 4.7천 |
|---|
| 2026.06.24 | ₩1,856 | ₩1,950 | ₩1,856 | ₩1,950 | +5.04% | 5.7천 |
|---|
| 2026.06.23 | ₩1,843 | ₩1,936 | ₩1,830 | ₩1,830 | -0.72% | 1.4만 |
|---|
| 2026.06.22 | ₩1,950 | ₩1,950 | ₩1,950 | ₩1,950 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩1,830 | ₩2,083 | ₩1,830 | ₩2,003 | +9.49% | 8.1천 |
|---|
| 2026.06.17 | ₩1,830 | ₩2,057 | ₩1,830 | ₩1,976 | +8.03% | 1.4만 |
|---|
| 2026.06.16 | ₩1,843 | ₩1,950 | ₩1,843 | ₩1,950 | +5.80% | 8.6천 |
|---|
| 2026.06.15 | ₩1,990 | ₩2,003 | ₩1,830 | ₩1,963 | -1.34% | 1.5만 |
|---|
| 2026.06.12 | ₩1,910 | ₩2,043 | ₩1,870 | ₩2,017 | +5.59% | 7.8천 |
|---|
| 2026.06.11 | ₩2,043 | ₩2,083 | ₩1,669 | ₩1,963 | -3.92% | 2만 |
|---|
| 2026.06.10 | ₩1,776 | ₩2,137 | ₩1,723 | ₩2,070 | +16.54% | 34.2만 |
|---|
| 2026.06.09 | ₩1,776 | ₩1,963 | ₩1,669 | ₩1,856 | +4.51% | 1.3만 |
|---|
| 2026.06.08 | ₩1,683 | ₩2,297 | ₩1,603 | ₩1,763 | +4.76% | 13.9만 |
|---|
| 2026.06.05 | ₩1,656 | ₩1,883 | ₩1,656 | ₩1,669 | +0.81% | 27.1만 |
|---|
| 2026.06.04 | ₩1,723 | ₩1,723 | ₩1,669 | ₩1,696 | -1.55% | 1.9천 |
|---|
| 2026.06.03 | ₩1,723 | ₩1,856 | ₩1,669 | ₩1,709 | -0.78% | 1.3만 |
|---|
| 2026.06.02 | ₩1,736 | ₩1,870 | ₩1,736 | ₩1,803 | +3.85% | 3.6천 |
|---|
| 2026.06.01 | ₩1,749 | ₩1,830 | ₩1,749 | ₩1,830 | +4.58% | 4.5천 |
|---|
| 2026.05.29 | ₩1,856 | ₩1,856 | ₩1,816 | ₩1,816 | -2.16% | 7천 |
|---|
| 2026.05.28 | ₩1,990 | ₩1,990 | ₩1,629 | ₩1,816 | -8.72% | 9.2천 |
|---|
| 2026.05.27 | ₩1,816 | ₩1,896 | ₩1,656 | ₩1,856 | +2.21% | 3.4천 |
|---|
| 2026.05.26 | ₩1,683 | ₩1,870 | ₩1,683 | ₩1,763 | +4.76% | 3.5천 |
|---|
| 2026.05.22 | ₩1,816 | ₩1,843 | ₩1,709 | ₩1,843 | +1.47% | 3.8천 |
|---|
| 2026.05.21 | ₩1,709 | ₩1,896 | ₩1,709 | ₩1,896 | +10.94% | 3.4만 |
|---|
| 2026.05.20 | ₩1,736 | ₩1,763 | ₩1,736 | ₩1,749 | +0.77% | 9.1천 |
|---|
| 2026.05.19 | ₩1,669 | ₩1,763 | ₩1,643 | ₩1,736 | +4.00% | 6.4천 |
|---|
| 2026.05.18 | ₩1,749 | ₩1,749 | ₩1,723 | ₩1,723 | -1.53% | 1.9천 |
|---|
| 2026.05.15 | ₩1,790 | ₩1,790 | ₩1,723 | ₩1,736 | -2.99% | 1.2천 |
|---|
| 2026.05.14 | ₩1,763 | ₩1,763 | ₩1,709 | ₩1,763 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩1,736 | ₩1,776 | ₩1,736 | ₩1,776 | +2.31% | 2.9천 |
|---|
| 2026.05.12 | ₩1,763 | ₩1,803 | ₩1,723 | ₩1,776 | +0.76% | 8.9천 |
|---|
| 2026.05.11 | ₩1,790 | ₩1,790 | ₩1,723 | ₩1,790 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩1,803 | ₩1,803 | ₩1,709 | ₩1,723 | -4.44% | 5.5천 |
|---|
| 2026.05.07 | ₩1,696 | ₩1,736 | ₩1,696 | ₩1,736 | +2.36% | 3.8천 |
|---|
| 2026.05.06 | ₩1,790 | ₩1,790 | ₩1,656 | ₩1,776 | -0.75% | 1.2만 |
|---|
| 2026.05.05 | ₩1,723 | ₩1,790 | ₩1,723 | ₩1,790 | +3.88% | 3.5천 |
|---|
| 2026.05.04 | ₩1,709 | ₩1,790 | ₩1,709 | ₩1,790 | +4.69% | 6.8천 |
|---|
| 2026.05.01 | ₩1,643 | ₩1,790 | ₩1,603 | ₩1,763 | +7.32% | 1.1만 |
|---|
| 2026.04.30 | ₩1,589 | ₩1,669 | ₩1,576 | ₩1,603 | +0.84% | 5.8천 |
|---|
| 2026.04.29 | ₩1,656 | ₩1,656 | ₩1,589 | ₩1,589 | -4.03% | 4.2천 |
|---|
| 2026.04.28 | ₩1,629 | ₩1,696 | ₩1,576 | ₩1,656 | +1.64% | 6.4천 |
|---|
| 2026.04.27 | ₩1,683 | ₩1,683 | ₩1,629 | ₩1,656 | -1.59% | 6.9천 |
|---|
| 2026.04.24 | ₩1,669 | ₩1,669 | ₩1,656 | ₩1,656 | -0.80% | 1.2천 |
|---|
| 2026.04.23 | ₩1,656 | ₩1,709 | ₩1,643 | ₩1,643 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩1,749 | ₩1,749 | ₩1,629 | ₩1,643 | -6.11% | 6천 |
|---|
| 2026.04.21 | ₩1,816 | ₩1,816 | ₩1,723 | ₩1,736 | -4.41% | 4.3천 |
|---|
| 2026.04.20 | ₩1,790 | ₩1,790 | ₩1,709 | ₩1,736 | -2.99% | 8.7천 |
|---|
| 2026.04.17 | ₩1,723 | ₩1,816 | ₩1,723 | ₩1,776 | +3.10% | 8천 |
|---|
| 2026.04.16 | ₩1,656 | ₩1,776 | ₩1,656 | ₩1,763 | +6.45% | 3.1만 |
|---|
| 2026.04.15 | ₩1,723 | ₩1,749 | ₩1,669 | ₩1,683 | -2.33% | 2.5천 |
|---|
| 2026.04.14 | ₩1,656 | ₩1,736 | ₩1,629 | ₩1,683 | +1.61% | 6.6천 |
|---|
| 2026.04.13 | ₩1,763 | ₩1,763 | ₩1,629 | ₩1,643 | -6.82% | 6천 |
|---|
| 2026.04.10 | ₩1,709 | ₩1,709 | ₩1,643 | ₩1,643 | -3.91% | 4.6천 |
|---|
| 2026.04.09 | ₩1,643 | ₩1,669 | ₩1,629 | ₩1,643 | 0.00% | 7.1천 |
|---|
| 2026.04.08 | ₩1,669 | ₩1,749 | ₩1,616 | ₩1,669 | 0.00% | 7.3만 |
|---|
| 2026.04.07 | ₩1,683 | ₩1,776 | ₩1,683 | ₩1,683 | 0.00% | 4.8천 |
|---|
| 2026.04.06 | ₩1,776 | ₩1,803 | ₩1,736 | ₩1,736 | -2.26% | 1.1만 |
|---|
| 2026.04.02 | ₩1,790 | ₩1,843 | ₩1,723 | ₩1,776 | -0.75% | 9.9천 |
|---|
| 2026.04.01 | ₩1,830 | ₩1,843 | ₩1,736 | ₩1,736 | -5.11% | 8.9천 |
|---|
| 2026.03.31 | ₩1,856 | ₩1,896 | ₩1,776 | ₩1,856 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩1,910 | ₩1,910 | ₩1,843 | ₩1,856 | -2.80% | 4.9천 |
|---|
| 2026.03.27 | ₩2,030 | ₩2,030 | ₩1,830 | ₩1,923 | -5.26% | 1.9만 |
|---|
| 2026.03.26 | ₩1,803 | ₩1,976 | ₩1,803 | ₩1,976 | +9.63% | 1.5만 |
|---|
| 2026.03.25 | ₩2,030 | ₩2,030 | ₩1,790 | ₩1,790 | -11.84% | 8.3천 |
|---|
| 2026.03.24 | ₩1,883 | ₩2,123 | ₩1,816 | ₩1,923 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩2,003 | ₩2,003 | ₩1,790 | ₩1,883 | -6.00% | 2.3만 |
|---|
| 2026.03.20 | ₩1,870 | ₩2,003 | ₩1,749 | ₩1,976 | +5.71% | 2.8만 |
|---|
| 2026.03.19 | ₩2,217 | ₩2,230 | ₩1,589 | ₩1,723 | -22.29% | 7만 |
|---|
| 2026.03.18 | ₩2,431 | ₩2,431 | ₩2,163 | ₩2,244 | -7.69% | 4.8만 |
|---|
| 2026.03.17 | ₩2,244 | ₩2,404 | ₩2,030 | ₩2,404 | +7.14% | 14.7만 |
|---|
| 2026.03.16 | ₩1,776 | ₩2,524 | ₩1,696 | ₩2,310 | +30.08% | 42.2만 |
|---|
| 2026.03.13 | ₩1,723 | ₩1,936 | ₩1,683 | ₩1,936 | +12.40% | 1.5만 |
|---|
| 2026.03.12 | ₩1,790 | ₩1,830 | ₩1,696 | ₩1,790 | 0.00% | 4.2천 |
|---|
| 2026.03.11 | ₩1,803 | ₩1,856 | ₩1,683 | ₩1,736 | -3.70% | 2.5천 |
|---|
| 2026.03.10 | ₩1,870 | ₩1,950 | ₩1,776 | ₩1,856 | -0.71% | 1.4만 |
|---|
| 2026.03.09 | ₩1,723 | ₩1,736 | ₩1,723 | ₩1,736 | +0.78% | 2.4천 |
|---|
| 2026.03.06 | ₩1,950 | ₩1,950 | ₩1,843 | ₩1,883 | -3.42% | 1.3천 |
|---|
| 2026.03.05 | ₩1,790 | ₩1,976 | ₩1,790 | ₩1,910 | +6.72% | 4.7천 |
|---|
| 2026.03.04 | ₩1,870 | ₩1,870 | ₩1,803 | ₩1,816 | -2.86% | 2천 |
|---|
| 2026.03.03 | ₩1,776 | ₩1,830 | ₩1,776 | ₩1,816 | +2.26% | 1.6천 |
|---|
| 2026.03.02 | ₩1,790 | ₩1,990 | ₩1,790 | ₩1,990 | +11.19% | 5.1천 |
|---|
| 2026.02.27 | ₩1,883 | ₩1,990 | ₩1,883 | ₩1,910 | +1.42% | 6.8천 |
|---|
| 2026.02.26 | ₩1,910 | ₩1,936 | ₩1,870 | ₩1,870 | -2.10% | 3.8천 |
|---|
| 2026.02.25 | ₩1,896 | ₩1,910 | ₩1,896 | ₩1,910 | +0.70% | 900 |
|---|
| 2026.02.24 | ₩1,923 | ₩1,990 | ₩1,883 | ₩1,883 | -2.08% | 5.1천 |
|---|
| 2026.02.23 | ₩1,803 | ₩1,936 | ₩1,790 | ₩1,883 | +4.44% | 2.8천 |
|---|
| 2026.02.20 | ₩1,803 | ₩1,950 | ₩1,776 | ₩1,830 | +1.48% | 1.4만 |
|---|
| 2026.02.19 | ₩1,843 | ₩2,123 | ₩1,790 | ₩1,816 | -1.45% | 2.3만 |
|---|
| 2026.02.18 | ₩1,696 | ₩1,816 | ₩1,643 | ₩1,790 | +5.51% | 1.3만 |
|---|
| 2026.02.17 | ₩1,830 | ₩1,830 | ₩1,749 | ₩1,790 | -2.19% | 6.7천 |
|---|
| 2026.02.13 | ₩1,749 | ₩1,830 | ₩1,749 | ₩1,763 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩1,656 | ₩1,736 | ₩1,656 | ₩1,683 | +1.61% | 3.8천 |
|---|
| 2026.02.11 | ₩1,749 | ₩1,856 | ₩1,709 | ₩1,736 | -0.76% | 4.7천 |
|---|
| 2026.02.10 | ₩1,790 | ₩1,830 | ₩1,643 | ₩1,709 | -4.48% | 2.2만 |
|---|
| 2026.02.09 | ₩2,003 | ₩2,003 | ₩1,790 | ₩1,790 | -10.67% | 1.2만 |
|---|
| 2026.02.06 | ₩1,883 | ₩1,976 | ₩1,883 | ₩1,950 | +3.55% | 5.7천 |
|---|
| 2026.02.05 | ₩1,963 | ₩1,976 | ₩1,883 | ₩1,883 | -4.08% | 3만 |
|---|
| 2026.02.04 | ₩2,230 | ₩2,230 | ₩1,950 | ₩2,123 | -4.79% | 2만 |
|---|
| 2026.02.03 | ₩2,270 | ₩2,270 | ₩1,896 | ₩2,177 | -4.12% | 2.8만 |
|---|
| 2026.02.02 | ₩2,431 | ₩2,431 | ₩2,137 | ₩2,270 | -6.59% | 4.3만 |
|---|
| 2026.01.30 | ₩2,364 | ₩2,658 | ₩2,057 | ₩2,511 | +6.21% | 10만 |
|---|
| 2026.01.29 | ₩2,137 | ₩2,564 | ₩1,923 | ₩2,364 | +10.62% | 20.1만 |
|---|
| 2026.01.28 | ₩1,976 | ₩2,564 | ₩1,896 | ₩2,083 | +5.41% | 86만 |
|---|
| 2026.01.27 | ₩1,976 | ₩1,976 | ₩1,776 | ₩1,870 | -5.41% | 1.9만 |
|---|
| 2026.01.26 | ₩2,017 | ₩2,190 | ₩1,950 | ₩1,976 | -1.99% | 2.3만 |
|---|
| 2026.01.23 | ₩1,950 | ₩2,163 | ₩1,870 | ₩2,110 | +8.22% | 8.8천 |
|---|
| 2026.01.22 | ₩1,976 | ₩1,976 | ₩1,776 | ₩1,976 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩2,017 | ₩2,110 | ₩1,976 | ₩2,003 | -0.66% | 1.8만 |
|---|
| 2026.01.20 | ₩2,057 | ₩2,177 | ₩2,057 | ₩2,123 | +3.25% | 1만 |
|---|
| 2026.01.16 | ₩1,950 | ₩2,137 | ₩1,883 | ₩2,057 | +5.48% | 5.7만 |
|---|
| 2026.01.15 | ₩1,656 | ₩1,936 | ₩1,656 | ₩1,883 | +13.71% | 4.8만 |
|---|
| 2026.01.14 | ₩1,803 | ₩1,803 | ₩1,629 | ₩1,723 | -4.44% | 3.8만 |
|---|
| 2026.01.13 | ₩1,709 | ₩1,816 | ₩1,709 | ₩1,803 | +5.47% | 4.1천 |
|---|
| 2026.01.12 | ₩1,803 | ₩1,870 | ₩1,696 | ₩1,870 | +3.70% | 2.2만 |
|---|
| 2026.01.09 | ₩1,776 | ₩1,803 | ₩1,723 | ₩1,790 | +0.75% | 1.7만 |
|---|
| 2026.01.08 | ₩1,723 | ₩1,843 | ₩1,709 | ₩1,749 | +1.55% | 4.7만 |
|---|
| 2026.01.07 | ₩1,683 | ₩1,736 | ₩1,683 | ₩1,723 | +2.38% | 2.7만 |
|---|
| 2026.01.06 | ₩1,883 | ₩1,883 | ₩1,669 | ₩1,790 | -4.96% | 6.8천 |
|---|
| 2026.01.05 | ₩1,816 | ₩2,017 | ₩1,736 | ₩1,910 | +5.15% | 6.4만 |
|---|
| 2026.01.02 | ₩1,723 | ₩1,856 | ₩1,723 | ₩1,856 | +7.75% | 1.1만 |
|---|
| 2025.12.31 | ₩1,803 | ₩1,870 | ₩1,763 | ₩1,870 | +3.70% | 2.2만 |
|---|
| 2025.12.30 | ₩1,790 | ₩2,003 | ₩1,589 | ₩1,856 | +3.73% | 5.2만 |
|---|
| 2025.12.29 | ₩1,910 | ₩1,990 | ₩1,749 | ₩1,843 | -3.50% | 11.4만 |
|---|
| 2025.12.26 | ₩2,070 | ₩2,083 | ₩1,950 | ₩1,963 | -5.16% | 6.9만 |
|---|
| 2025.12.24 | ₩2,123 | ₩2,177 | ₩2,083 | ₩2,110 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩2,284 | ₩2,284 | ₩2,070 | ₩2,190 | -4.09% | 3.5만 |
|---|
| 2025.12.22 | ₩2,390 | ₩2,417 | ₩2,284 | ₩2,297 | -3.91% | 1.9만 |
|---|
| 2025.12.19 | ₩2,377 | ₩2,377 | ₩2,337 | ₩2,364 | -0.56% | 1.9만 |
|---|
| 2025.12.18 | ₩2,524 | ₩2,524 | ₩2,350 | ₩2,417 | -4.23% | 2.5만 |
|---|
| 2025.12.17 | ₩2,457 | ₩2,577 | ₩2,431 | ₩2,537 | +3.26% | 1만 |
|---|
| 2025.12.16 | ₩2,497 | ₩2,497 | ₩2,404 | ₩2,431 | -2.67% | 1.4만 |
|---|
| 2025.12.15 | ₩2,724 | ₩2,724 | ₩2,444 | ₩2,444 | -10.29% | 3.3만 |
|---|
| 2025.12.12 | ₩2,925 | ₩3,045 | ₩2,658 | ₩2,658 | -9.13% | 3.6만 |
|---|
| 2025.12.11 | ₩3,058 | ₩3,165 | ₩3,005 | ₩3,005 | -1.75% | 3.7만 |
|---|
| 2025.12.10 | ₩3,178 | ₩3,258 | ₩3,005 | ₩3,112 | -2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩3,258 | ₩3,392 | ₩3,178 | ₩3,258 | 0.00% | 3.3만 |
|---|
| 2025.12.08 | ₩3,218 | ₩3,619 | ₩3,205 | ₩3,299 | +2.49% | 9.6만 |
|---|
| 2025.12.05 | ₩3,258 | ₩3,699 | ₩3,245 | ₩3,339 | +2.46% | 6.6만 |
|---|
| 2025.12.04 | ₩2,871 | ₩3,793 | ₩2,871 | ₩3,432 | +19.53% | 22.3만 |
|---|
| 2025.12.03 | ₩3,031 | ₩3,499 | ₩2,871 | ₩3,085 | +1.76% | 57.3만 |
|---|
| 2025.12.02 | ₩4,153 | ₩4,180 | ₩3,339 | ₩3,793 | -8.68% | 1976.6만 |
|---|
| 2025.12.01 | ₩2,991 | ₩2,991 | ₩2,711 | ₩2,858 | -4.46% | 606.2만 |
|---|
| 2025.11.28 | ₩3,178 | ₩3,312 | ₩2,885 | ₩3,085 | -2.94% | 2.8만 |
|---|
| 2025.11.26 | ₩3,072 | ₩3,165 | ₩2,991 | ₩3,072 | 0.00% | 1.5만 |
|---|
| 2025.11.25 | ₩2,858 | ₩3,178 | ₩2,791 | ₩3,112 | +8.88% | 2.3만 |
|---|
| 2025.11.24 | ₩2,484 | ₩2,938 | ₩2,484 | ₩2,858 | +15.05% | 4.6만 |
|---|
| 2025.11.21 | ₩2,617 | ₩2,617 | ₩2,457 | ₩2,511 | -4.08% | 1.3만 |
|---|
| 2025.11.20 | ₩2,591 | ₩2,804 | ₩2,591 | ₩2,671 | +3.09% | 6천 |
|---|
| 2025.11.19 | ₩2,617 | ₩2,724 | ₩2,617 | ₩2,684 | +2.55% | 7.4천 |
|---|
| 2025.11.18 | ₩2,751 | ₩2,751 | ₩2,591 | ₩2,671 | -2.91% | 6.2천 |
|---|
| 2025.11.17 | ₩2,738 | ₩2,845 | ₩2,711 | ₩2,751 | +0.49% | 1.2만 |
|---|
| 2025.11.14 | ₩2,804 | ₩2,938 | ₩2,804 | ₩2,898 | +3.33% | 2.6만 |
|---|
| 2025.11.13 | ₩3,272 | ₩3,272 | ₩2,871 | ₩2,911 | -11.02% | 6.1천 |
|---|
| 2025.11.12 | ₩2,938 | ₩3,085 | ₩2,938 | ₩3,072 | +4.55% | 9.9천 |
|---|
| 2025.11.11 | ₩2,951 | ₩3,018 | ₩2,911 | ₩2,951 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩2,991 | ₩3,299 | ₩2,965 | ₩3,125 | +4.46% | 1.7만 |
|---|
| 2025.11.07 | ₩3,072 | ₩3,125 | ₩2,938 | ₩3,045 | -0.87% | 1만 |
|---|
| 2025.11.06 | ₩3,125 | ₩3,405 | ₩3,098 | ₩3,138 | +0.43% | 1.5만 |
|---|
| 2025.11.05 | ₩3,205 | ₩3,285 | ₩3,045 | ₩3,218 | +0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩3,138 | ₩3,499 | ₩3,125 | ₩3,285 | +4.68% | 15만 |
|---|
| 2025.11.03 | ₩3,205 | ₩3,232 | ₩3,045 | ₩3,072 | -4.17% | 1.5만 |
|---|
| 2025.10.31 | ₩3,245 | ₩3,258 | ₩3,138 | ₩3,258 | +0.41% | 1.3만 |
|---|
| 2025.10.30 | ₩3,272 | ₩3,325 | ₩3,138 | ₩3,205 | -2.04% | 2.1만 |
|---|
| 2025.10.29 | ₩3,285 | ₩3,352 | ₩3,205 | ₩3,299 | +0.41% | 1.1만 |
|---|
| 2025.10.28 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,285 | +1.65% | 1.5만 |
|---|
| 2025.10.27 | ₩3,499 | ₩3,499 | ₩3,031 | ₩3,325 | -4.96% | 5.7만 |
|---|
| 2025.10.24 | ₩3,312 | ₩3,739 | ₩3,312 | ₩3,352 | +1.21% | 5.8만 |
|---|
| 2025.10.23 | ₩3,472 | ₩3,566 | ₩3,245 | ₩3,245 | -6.54% | 6.9만 |
|---|
| 2025.10.22 | ₩3,232 | ₩3,699 | ₩3,232 | ₩3,379 | +4.55% | 18.4만 |
|---|
| 2025.10.21 | ₩2,938 | ₩3,232 | ₩2,911 | ₩3,232 | +10.00% | 8.5만 |
|---|
| 2025.10.20 | ₩2,831 | ₩3,125 | ₩2,764 | ₩2,938 | +3.77% | 14.1만 |
|---|
| 2025.10.17 | ₩3,445 | ₩3,499 | ₩2,417 | ₩2,818 | -18.22% | 373.1만 |
|---|
| 2025.10.16 | ₩3,859 | ₩3,940 | ₩3,686 | ₩3,793 | -1.73% | 4.2만 |
|---|
| 2025.10.15 | ₩3,980 | ₩3,980 | ₩3,753 | ₩3,940 | -1.01% | 3.2만 |
|---|
| 2025.10.14 | ₩3,940 | ₩3,993 | ₩3,699 | ₩3,846 | -2.37% | 3.9만 |
|---|
| 2025.10.13 | ₩3,913 | ₩3,993 | ₩3,472 | ₩3,940 | +0.68% | 8.7만 |
|---|
| 2025.10.10 | ₩4,073 | ₩4,233 | ₩3,819 | ₩3,900 | -4.26% | 8.1만 |
|---|