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 | ₩547 | ₩601 | ₩534 | ₩560 | +2.44% | 9.9천 |
| 2026.10.08 | ₩520 | ₩560 | ₩520 | ₩560 | +7.69% | 1.5만 |
| 2026.10.07 | ₩547 | ₩560 | ₩507 | ₩534 | -2.44% | 9만 |
| 2026.10.06 | ₩534 | ₩614 | ₩534 | ₩547 | +2.50% | 11.7만 |
| 2026.10.05 | ₩534 | ₩560 | ₩534 | ₩534 | 0.00% | 9.8천 |
| 2026.10.02 | ₩534 | ₩560 | ₩507 | ₩547 | +2.50% | 2.8만 |
| 2026.10.01 | ₩534 | ₩547 | ₩534 | ₩534 | 0.00% | 1.6만 |
| 2026.09.30 | ₩601 | ₩641 | ₩507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩547 |
| -8.89% |
| 7.2만 |
| 2026.09.29 | ₩667 | ₩667 | ₩601 | ₩614 | -8.00% | 12.9만 |
|---|
| 2026.09.28 | ₩734 | ₩734 | ₩681 | ₩694 | -5.45% | 9.5만 |
|---|
| 2026.09.25 | ₩747 | ₩787 | ₩694 | ₩747 | 0.00% | 23.4만 |
|---|
| 2026.09.24 | ₩747 | ₩854 | ₩707 | ₩787 | +5.36% | 539.3만 |
|---|
| 2026.09.23 | ₩934 | ₩934 | ₩814 | ₩854 | -8.57% | 44.3만 |
|---|
| 2026.09.22 | ₩841 | ₩934 | ₩814 | ₩814 | -3.17% | 2.1만 |
|---|
| 2026.09.21 | ₩907 | ₩907 | ₩787 | ₩814 | -10.29% | 1.2만 |
|---|
| 2026.09.18 | ₩907 | ₩1,081 | ₩881 | ₩881 | -2.94% | 2.7만 |
|---|
| 2026.09.17 | ₩827 | ₩934 | ₩827 | ₩881 | +6.45% | 1.7만 |
|---|
| 2026.09.16 | ₩1,054 | ₩1,134 | ₩841 | ₩934 | -11.39% | 2.5만 |
|---|
| 2026.09.15 | ₩988 | ₩988 | ₩988 | ₩988 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩1,028 | ₩1,161 | ₩988 | ₩988 | -3.90% | 2.5만 |
|---|
| 2026.09.11 | ₩988 | ₩1,041 | ₩974 | ₩1,028 | +4.05% | 4.9천 |
|---|
| 2026.09.10 | ₩1,068 | ₩1,068 | ₩974 | ₩988 | -7.50% | 2.3만 |
|---|
| 2026.09.09 | ₩1,094 | ₩1,094 | ₩1,014 | ₩1,054 | -3.66% | 1.4만 |
|---|
| 2026.09.08 | ₩1,081 | ₩1,134 | ₩1,001 | ₩1,041 | -3.70% | 7.1천 |
|---|
| 2026.09.04 | ₩1,041 | ₩1,068 | ₩974 | ₩1,068 | +2.56% | 3.2만 |
|---|
| 2026.09.03 | ₩1,094 | ₩1,188 | ₩1,041 | ₩1,068 | -2.44% | 1.5만 |
|---|
| 2026.09.02 | ₩1,134 | ₩1,188 | ₩1,068 | ₩1,081 | -4.71% | 2.6만 |
|---|
| 2026.09.01 | ₩1,094 | ₩1,188 | ₩1,068 | ₩1,174 | +7.32% | 7만 |
|---|
| 2026.08.31 | ₩1,068 | ₩1,148 | ₩1,028 | ₩1,068 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩1,415 | ₩1,415 | ₩1,001 | ₩1,028 | -27.36% | 26만 |
|---|
| 2026.08.27 | ₩1,308 | ₩1,535 | ₩1,241 | ₩1,495 | +14.29% | 10.6만 |
|---|
| 2026.08.26 | ₩1,308 | ₩1,308 | ₩1,174 | ₩1,281 | -2.04% | 12.4만 |
|---|
| 2026.08.25 | ₩1,081 | ₩1,321 | ₩1,081 | ₩1,254 | +16.05% | 12만 |
|---|
| 2026.08.24 | ₩1,081 | ₩1,228 | ₩1,081 | ₩1,108 | +2.47% | 2.2만 |
|---|
| 2026.08.21 | ₩1,161 | ₩1,161 | ₩1,094 | ₩1,134 | -2.30% | 4.4천 |
|---|
| 2026.08.20 | ₩1,121 | ₩1,161 | ₩1,054 | ₩1,108 | -1.19% | 2.4만 |
|---|
| 2026.08.19 | ₩1,014 | ₩1,161 | ₩1,014 | ₩1,094 | +7.89% | 3.1만 |
|---|
| 2026.08.18 | ₩1,121 | ₩1,201 | ₩1,014 | ₩1,054 | -5.95% | 2.2만 |
|---|
| 2026.08.17 | ₩1,188 | ₩1,214 | ₩1,054 | ₩1,134 | -4.49% | 6.7만 |
|---|
| 2026.08.14 | ₩1,241 | ₩1,241 | ₩1,028 | ₩1,134 | -8.60% | 8만 |
|---|
| 2026.08.13 | ₩1,241 | ₩1,268 | ₩1,121 | ₩1,228 | -1.08% | 5.2만 |
|---|
| 2026.08.12 | ₩1,054 | ₩1,228 | ₩1,014 | ₩1,228 | +16.46% | 48.1만 |
|---|
| 2026.08.11 | ₩961 | ₩1,308 | ₩881 | ₩1,148 | +19.44% | 196.2만 |
|---|
| 2026.08.10 | ₩921 | ₩1,014 | ₩921 | ₩988 | +7.25% | 5.3만 |
|---|
| 2026.08.07 | ₩934 | ₩961 | ₩867 | ₩961 | +2.86% | 16.1만 |
|---|
| 2026.08.06 | ₩1,028 | ₩1,068 | ₩1,001 | ₩1,028 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩1,134 | ₩1,134 | ₩1,014 | ₩1,028 | -9.41% | 4.6만 |
|---|
| 2026.08.04 | ₩1,001 | ₩1,134 | ₩974 | ₩1,094 | +9.33% | 19.5만 |
|---|
| 2026.08.03 | ₩974 | ₩1,455 | ₩694 | ₩1,041 | +6.85% | 478.7만 |
|---|
| 2026.07.31 | ₩827 | ₩934 | ₩774 | ₩921 | +11.29% | 3.5만 |
|---|
| 2026.07.30 | ₩974 | ₩1,214 | ₩827 | ₩854 | -12.33% | 64.2만 |
|---|
| 2026.07.29 | ₩867 | ₩947 | ₩867 | ₩934 | +7.69% | 1.9만 |
|---|
| 2026.07.28 | ₩1,014 | ₩1,014 | ₩881 | ₩974 | -3.95% | 7.1만 |
|---|
| 2026.07.27 | ₩1,188 | ₩1,188 | ₩974 | ₩1,108 | -6.74% | 8.6만 |
|---|
| 2026.07.24 | ₩1,241 | ₩1,241 | ₩961 | ₩1,094 | -11.83% | 5만 |
|---|
| 2026.07.23 | ₩1,601 | ₩1,655 | ₩1,294 | ₩1,294 | -19.17% | 7.9만 |
|---|
| 2026.07.22 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,628 | -6.87% | 1.1만 |
|---|
| 2026.07.21 | ₩1,735 | ₩1,735 | ₩1,735 | ₩1,735 | 0.00% | 900 |
|---|
| 2026.07.20 | ₩1,735 | ₩1,735 | ₩1,735 | ₩1,735 | 0.00% | 1.2천 |
|---|
| 2026.07.17 | ₩1,681 | ₩1,695 | ₩1,681 | ₩1,695 | +0.79% | 1.8천 |
|---|
| 2026.07.16 | ₩1,842 | ₩1,842 | ₩1,641 | ₩1,695 | -7.97% | 1.8만 |
|---|
| 2026.07.15 | ₩1,828 | ₩1,842 | ₩1,815 | ₩1,842 | +0.73% | 900 |
|---|
| 2026.07.14 | ₩1,895 | ₩1,908 | ₩1,748 | ₩1,815 | -4.23% | 4.5천 |
|---|
| 2026.07.13 | ₩1,922 | ₩1,935 | ₩1,775 | ₩1,842 | -4.17% | 6.8천 |
|---|
| 2026.07.10 | ₩2,028 | ₩2,028 | ₩1,775 | ₩1,895 | -6.58% | 2.1천 |
|---|
| 2026.07.09 | ₩1,855 | ₩1,935 | ₩1,762 | ₩1,908 | +2.88% | 9.3천 |
|---|
| 2026.07.08 | ₩2,028 | ₩2,028 | ₩1,855 | ₩1,855 | -8.55% | 6.5천 |
|---|
| 2026.07.07 | ₩1,828 | ₩1,975 | ₩1,828 | ₩1,922 | +5.11% | 8.3천 |
|---|
| 2026.07.06 | ₩1,828 | ₩1,855 | ₩1,788 | ₩1,828 | 0.00% | 2.2천 |
|---|
| 2026.07.02 | ₩1,762 | ₩1,908 | ₩1,762 | ₩1,855 | +5.30% | 2.8만 |
|---|
| 2026.07.01 | ₩1,948 | ₩1,948 | ₩1,948 | ₩1,948 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,122 | ₩2,122 | ₩1,721 | ₩1,948 | -8.18% | 3.7천 |
|---|
| 2026.06.29 | ₩2,068 | ₩2,068 | ₩1,935 | ₩2,028 | -1.94% | 2.5천 |
|---|
| 2026.06.26 | ₩1,908 | ₩2,122 | ₩1,788 | ₩2,122 | +11.19% | 7.8만 |
|---|
| 2026.06.25 | ₩1,855 | ₩1,988 | ₩1,828 | ₩1,948 | +5.04% | 4.7천 |
|---|
| 2026.06.24 | ₩1,855 | ₩1,948 | ₩1,855 | ₩1,948 | +5.04% | 5.7천 |
|---|
| 2026.06.23 | ₩1,842 | ₩1,935 | ₩1,828 | ₩1,828 | -0.72% | 1.4만 |
|---|
| 2026.06.22 | ₩1,948 | ₩1,948 | ₩1,948 | ₩1,948 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩1,828 | ₩2,082 | ₩1,828 | ₩2,002 | +9.49% | 8.1천 |
|---|
| 2026.06.17 | ₩1,828 | ₩2,055 | ₩1,828 | ₩1,975 | +8.03% | 1.4만 |
|---|
| 2026.06.16 | ₩1,842 | ₩1,948 | ₩1,842 | ₩1,948 | +5.80% | 8.6천 |
|---|
| 2026.06.15 | ₩1,988 | ₩2,002 | ₩1,828 | ₩1,962 | -1.34% | 1.5만 |
|---|
| 2026.06.12 | ₩1,908 | ₩2,042 | ₩1,868 | ₩2,015 | +5.59% | 7.8천 |
|---|
| 2026.06.11 | ₩2,042 | ₩2,082 | ₩1,668 | ₩1,962 | -3.92% | 2만 |
|---|
| 2026.06.10 | ₩1,775 | ₩2,135 | ₩1,721 | ₩2,068 | +16.54% | 34.2만 |
|---|
| 2026.06.09 | ₩1,775 | ₩1,962 | ₩1,668 | ₩1,855 | +4.51% | 1.3만 |
|---|
| 2026.06.08 | ₩1,681 | ₩2,295 | ₩1,601 | ₩1,762 | +4.76% | 13.9만 |
|---|
| 2026.06.05 | ₩1,655 | ₩1,882 | ₩1,655 | ₩1,668 | +0.81% | 27.1만 |
|---|
| 2026.06.04 | ₩1,721 | ₩1,721 | ₩1,668 | ₩1,695 | -1.55% | 1.9천 |
|---|
| 2026.06.03 | ₩1,721 | ₩1,855 | ₩1,668 | ₩1,708 | -0.78% | 1.3만 |
|---|
| 2026.06.02 | ₩1,735 | ₩1,868 | ₩1,735 | ₩1,802 | +3.85% | 3.6천 |
|---|
| 2026.06.01 | ₩1,748 | ₩1,828 | ₩1,748 | ₩1,828 | +4.58% | 4.5천 |
|---|
| 2026.05.29 | ₩1,855 | ₩1,855 | ₩1,815 | ₩1,815 | -2.16% | 7천 |
|---|
| 2026.05.28 | ₩1,988 | ₩1,988 | ₩1,628 | ₩1,815 | -8.72% | 9.2천 |
|---|
| 2026.05.27 | ₩1,815 | ₩1,895 | ₩1,655 | ₩1,855 | +2.21% | 3.4천 |
|---|
| 2026.05.26 | ₩1,681 | ₩1,868 | ₩1,681 | ₩1,762 | +4.76% | 3.5천 |
|---|
| 2026.05.22 | ₩1,815 | ₩1,842 | ₩1,708 | ₩1,842 | +1.47% | 3.8천 |
|---|
| 2026.05.21 | ₩1,708 | ₩1,895 | ₩1,708 | ₩1,895 | +10.94% | 3.4만 |
|---|
| 2026.05.20 | ₩1,735 | ₩1,762 | ₩1,735 | ₩1,748 | +0.77% | 9.1천 |
|---|
| 2026.05.19 | ₩1,668 | ₩1,762 | ₩1,641 | ₩1,735 | +4.00% | 6.4천 |
|---|
| 2026.05.18 | ₩1,748 | ₩1,748 | ₩1,721 | ₩1,721 | -1.53% | 1.9천 |
|---|
| 2026.05.15 | ₩1,788 | ₩1,788 | ₩1,721 | ₩1,735 | -2.99% | 1.2천 |
|---|
| 2026.05.14 | ₩1,762 | ₩1,762 | ₩1,708 | ₩1,762 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩1,735 | ₩1,775 | ₩1,735 | ₩1,775 | +2.31% | 2.9천 |
|---|
| 2026.05.12 | ₩1,762 | ₩1,802 | ₩1,721 | ₩1,775 | +0.76% | 8.9천 |
|---|
| 2026.05.11 | ₩1,788 | ₩1,788 | ₩1,721 | ₩1,788 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩1,802 | ₩1,802 | ₩1,708 | ₩1,721 | -4.44% | 5.5천 |
|---|
| 2026.05.07 | ₩1,695 | ₩1,735 | ₩1,695 | ₩1,735 | +2.36% | 3.8천 |
|---|
| 2026.05.06 | ₩1,788 | ₩1,788 | ₩1,655 | ₩1,775 | -0.75% | 1.2만 |
|---|
| 2026.05.05 | ₩1,721 | ₩1,788 | ₩1,721 | ₩1,788 | +3.88% | 3.5천 |
|---|
| 2026.05.04 | ₩1,708 | ₩1,788 | ₩1,708 | ₩1,788 | +4.69% | 6.8천 |
|---|
| 2026.05.01 | ₩1,641 | ₩1,788 | ₩1,601 | ₩1,762 | +7.32% | 1.1만 |
|---|
| 2026.04.30 | ₩1,588 | ₩1,668 | ₩1,575 | ₩1,601 | +0.84% | 5.8천 |
|---|
| 2026.04.29 | ₩1,655 | ₩1,655 | ₩1,588 | ₩1,588 | -4.03% | 4.2천 |
|---|
| 2026.04.28 | ₩1,628 | ₩1,695 | ₩1,575 | ₩1,655 | +1.64% | 6.4천 |
|---|
| 2026.04.27 | ₩1,681 | ₩1,681 | ₩1,628 | ₩1,655 | -1.59% | 6.9천 |
|---|
| 2026.04.24 | ₩1,668 | ₩1,668 | ₩1,655 | ₩1,655 | -0.80% | 1.2천 |
|---|
| 2026.04.23 | ₩1,655 | ₩1,708 | ₩1,641 | ₩1,641 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,641 | -6.11% | 6천 |
|---|
| 2026.04.21 | ₩1,815 | ₩1,815 | ₩1,721 | ₩1,735 | -4.41% | 4.3천 |
|---|
| 2026.04.20 | ₩1,788 | ₩1,788 | ₩1,708 | ₩1,735 | -2.99% | 8.7천 |
|---|
| 2026.04.17 | ₩1,721 | ₩1,815 | ₩1,721 | ₩1,775 | +3.10% | 8천 |
|---|
| 2026.04.16 | ₩1,655 | ₩1,775 | ₩1,655 | ₩1,762 | +6.45% | 3.1만 |
|---|
| 2026.04.15 | ₩1,721 | ₩1,748 | ₩1,668 | ₩1,681 | -2.33% | 2.5천 |
|---|
| 2026.04.14 | ₩1,655 | ₩1,735 | ₩1,628 | ₩1,681 | +1.61% | 6.6천 |
|---|
| 2026.04.13 | ₩1,762 | ₩1,762 | ₩1,628 | ₩1,641 | -6.82% | 6천 |
|---|
| 2026.04.10 | ₩1,708 | ₩1,708 | ₩1,641 | ₩1,641 | -3.91% | 4.6천 |
|---|
| 2026.04.09 | ₩1,641 | ₩1,668 | ₩1,628 | ₩1,641 | 0.00% | 7.1천 |
|---|
| 2026.04.08 | ₩1,668 | ₩1,748 | ₩1,615 | ₩1,668 | 0.00% | 7.3만 |
|---|
| 2026.04.07 | ₩1,681 | ₩1,775 | ₩1,681 | ₩1,681 | 0.00% | 4.8천 |
|---|
| 2026.04.06 | ₩1,775 | ₩1,802 | ₩1,735 | ₩1,735 | -2.26% | 1.1만 |
|---|
| 2026.04.02 | ₩1,788 | ₩1,842 | ₩1,721 | ₩1,775 | -0.75% | 9.9천 |
|---|
| 2026.04.01 | ₩1,828 | ₩1,842 | ₩1,735 | ₩1,735 | -5.11% | 8.9천 |
|---|
| 2026.03.31 | ₩1,855 | ₩1,895 | ₩1,775 | ₩1,855 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩1,908 | ₩1,908 | ₩1,842 | ₩1,855 | -2.80% | 4.9천 |
|---|
| 2026.03.27 | ₩2,028 | ₩2,028 | ₩1,828 | ₩1,922 | -5.26% | 1.9만 |
|---|
| 2026.03.26 | ₩1,802 | ₩1,975 | ₩1,802 | ₩1,975 | +9.63% | 1.5만 |
|---|
| 2026.03.25 | ₩2,028 | ₩2,028 | ₩1,788 | ₩1,788 | -11.84% | 8.3천 |
|---|
| 2026.03.24 | ₩1,882 | ₩2,122 | ₩1,815 | ₩1,922 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩2,002 | ₩2,002 | ₩1,788 | ₩1,882 | -6.00% | 2.3만 |
|---|
| 2026.03.20 | ₩1,868 | ₩2,002 | ₩1,748 | ₩1,975 | +5.71% | 2.8만 |
|---|
| 2026.03.19 | ₩2,215 | ₩2,229 | ₩1,588 | ₩1,721 | -22.29% | 7만 |
|---|
| 2026.03.18 | ₩2,429 | ₩2,429 | ₩2,162 | ₩2,242 | -7.69% | 4.8만 |
|---|
| 2026.03.17 | ₩2,242 | ₩2,402 | ₩2,028 | ₩2,402 | +7.14% | 14.7만 |
|---|
| 2026.03.16 | ₩1,775 | ₩2,522 | ₩1,695 | ₩2,309 | +30.08% | 42.2만 |
|---|
| 2026.03.13 | ₩1,721 | ₩1,935 | ₩1,681 | ₩1,935 | +12.40% | 1.5만 |
|---|
| 2026.03.12 | ₩1,788 | ₩1,828 | ₩1,695 | ₩1,788 | 0.00% | 4.2천 |
|---|
| 2026.03.11 | ₩1,802 | ₩1,855 | ₩1,681 | ₩1,735 | -3.70% | 2.5천 |
|---|
| 2026.03.10 | ₩1,868 | ₩1,948 | ₩1,775 | ₩1,855 | -0.71% | 1.4만 |
|---|
| 2026.03.09 | ₩1,721 | ₩1,735 | ₩1,721 | ₩1,735 | +0.78% | 2.4천 |
|---|
| 2026.03.06 | ₩1,948 | ₩1,948 | ₩1,842 | ₩1,882 | -3.42% | 1.3천 |
|---|
| 2026.03.05 | ₩1,788 | ₩1,975 | ₩1,788 | ₩1,908 | +6.72% | 4.7천 |
|---|
| 2026.03.04 | ₩1,868 | ₩1,868 | ₩1,802 | ₩1,815 | -2.86% | 2천 |
|---|
| 2026.03.03 | ₩1,775 | ₩1,828 | ₩1,775 | ₩1,815 | +2.26% | 1.6천 |
|---|
| 2026.03.02 | ₩1,788 | ₩1,988 | ₩1,788 | ₩1,988 | +11.19% | 5.1천 |
|---|
| 2026.02.27 | ₩1,882 | ₩1,988 | ₩1,882 | ₩1,908 | +1.42% | 6.8천 |
|---|
| 2026.02.26 | ₩1,908 | ₩1,935 | ₩1,868 | ₩1,868 | -2.10% | 3.8천 |
|---|
| 2026.02.25 | ₩1,895 | ₩1,908 | ₩1,895 | ₩1,908 | +0.70% | 900 |
|---|
| 2026.02.24 | ₩1,922 | ₩1,988 | ₩1,882 | ₩1,882 | -2.08% | 5.1천 |
|---|
| 2026.02.23 | ₩1,802 | ₩1,935 | ₩1,788 | ₩1,882 | +4.44% | 2.8천 |
|---|
| 2026.02.20 | ₩1,802 | ₩1,948 | ₩1,775 | ₩1,828 | +1.48% | 1.4만 |
|---|
| 2026.02.19 | ₩1,842 | ₩2,122 | ₩1,788 | ₩1,815 | -1.45% | 2.3만 |
|---|
| 2026.02.18 | ₩1,695 | ₩1,815 | ₩1,641 | ₩1,788 | +5.51% | 1.3만 |
|---|
| 2026.02.17 | ₩1,828 | ₩1,828 | ₩1,748 | ₩1,788 | -2.19% | 6.7천 |
|---|
| 2026.02.13 | ₩1,748 | ₩1,828 | ₩1,748 | ₩1,762 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩1,655 | ₩1,735 | ₩1,655 | ₩1,681 | +1.61% | 3.8천 |
|---|
| 2026.02.11 | ₩1,748 | ₩1,855 | ₩1,708 | ₩1,735 | -0.76% | 4.7천 |
|---|
| 2026.02.10 | ₩1,788 | ₩1,828 | ₩1,641 | ₩1,708 | -4.48% | 2.2만 |
|---|
| 2026.02.09 | ₩2,002 | ₩2,002 | ₩1,788 | ₩1,788 | -10.67% | 1.2만 |
|---|
| 2026.02.06 | ₩1,882 | ₩1,975 | ₩1,882 | ₩1,948 | +3.55% | 5.7천 |
|---|
| 2026.02.05 | ₩1,962 | ₩1,975 | ₩1,882 | ₩1,882 | -4.08% | 3만 |
|---|
| 2026.02.04 | ₩2,229 | ₩2,229 | ₩1,948 | ₩2,122 | -4.79% | 2만 |
|---|
| 2026.02.03 | ₩2,269 | ₩2,269 | ₩1,895 | ₩2,175 | -4.12% | 2.8만 |
|---|
| 2026.02.02 | ₩2,429 | ₩2,429 | ₩2,135 | ₩2,269 | -6.59% | 4.3만 |
|---|
| 2026.01.30 | ₩2,362 | ₩2,656 | ₩2,055 | ₩2,509 | +6.21% | 10만 |
|---|
| 2026.01.29 | ₩2,135 | ₩2,562 | ₩1,922 | ₩2,362 | +10.62% | 20.1만 |
|---|
| 2026.01.28 | ₩1,975 | ₩2,562 | ₩1,895 | ₩2,082 | +5.41% | 86만 |
|---|
| 2026.01.27 | ₩1,975 | ₩1,975 | ₩1,775 | ₩1,868 | -5.41% | 1.9만 |
|---|
| 2026.01.26 | ₩2,015 | ₩2,189 | ₩1,948 | ₩1,975 | -1.99% | 2.3만 |
|---|
| 2026.01.23 | ₩1,948 | ₩2,162 | ₩1,868 | ₩2,108 | +8.22% | 8.8천 |
|---|
| 2026.01.22 | ₩1,975 | ₩1,975 | ₩1,775 | ₩1,975 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩2,015 | ₩2,108 | ₩1,975 | ₩2,002 | -0.66% | 1.8만 |
|---|
| 2026.01.20 | ₩2,055 | ₩2,175 | ₩2,055 | ₩2,122 | +3.25% | 1만 |
|---|
| 2026.01.16 | ₩1,948 | ₩2,135 | ₩1,882 | ₩2,055 | +5.48% | 5.7만 |
|---|
| 2026.01.15 | ₩1,655 | ₩1,935 | ₩1,655 | ₩1,882 | +13.71% | 4.8만 |
|---|
| 2026.01.14 | ₩1,802 | ₩1,802 | ₩1,628 | ₩1,721 | -4.44% | 3.8만 |
|---|
| 2026.01.13 | ₩1,708 | ₩1,815 | ₩1,708 | ₩1,802 | +5.47% | 4.1천 |
|---|
| 2026.01.12 | ₩1,802 | ₩1,868 | ₩1,695 | ₩1,868 | +3.70% | 2.2만 |
|---|
| 2026.01.09 | ₩1,775 | ₩1,802 | ₩1,721 | ₩1,788 | +0.75% | 1.7만 |
|---|
| 2026.01.08 | ₩1,721 | ₩1,842 | ₩1,708 | ₩1,748 | +1.55% | 4.7만 |
|---|
| 2026.01.07 | ₩1,681 | ₩1,735 | ₩1,681 | ₩1,721 | +2.38% | 2.7만 |
|---|
| 2026.01.06 | ₩1,882 | ₩1,882 | ₩1,668 | ₩1,788 | -4.96% | 6.8천 |
|---|
| 2026.01.05 | ₩1,815 | ₩2,015 | ₩1,735 | ₩1,908 | +5.15% | 6.4만 |
|---|
| 2026.01.02 | ₩1,721 | ₩1,855 | ₩1,721 | ₩1,855 | +7.75% | 1.1만 |
|---|
| 2025.12.31 | ₩1,802 | ₩1,868 | ₩1,762 | ₩1,868 | +3.70% | 2.2만 |
|---|
| 2025.12.30 | ₩1,788 | ₩2,002 | ₩1,588 | ₩1,855 | +3.73% | 5.2만 |
|---|
| 2025.12.29 | ₩1,908 | ₩1,988 | ₩1,748 | ₩1,842 | -3.50% | 11.4만 |
|---|
| 2025.12.26 | ₩2,068 | ₩2,082 | ₩1,948 | ₩1,962 | -5.16% | 6.9만 |
|---|
| 2025.12.24 | ₩2,122 | ₩2,175 | ₩2,082 | ₩2,108 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩2,282 | ₩2,282 | ₩2,068 | ₩2,189 | -4.09% | 3.5만 |
|---|
| 2025.12.22 | ₩2,389 | ₩2,415 | ₩2,282 | ₩2,295 | -3.91% | 1.9만 |
|---|
| 2025.12.19 | ₩2,375 | ₩2,375 | ₩2,335 | ₩2,362 | -0.56% | 1.9만 |
|---|
| 2025.12.18 | ₩2,522 | ₩2,522 | ₩2,349 | ₩2,415 | -4.23% | 2.5만 |
|---|
| 2025.12.17 | ₩2,455 | ₩2,576 | ₩2,429 | ₩2,536 | +3.26% | 1만 |
|---|
| 2025.12.16 | ₩2,495 | ₩2,495 | ₩2,402 | ₩2,429 | -2.67% | 1.4만 |
|---|
| 2025.12.15 | ₩2,722 | ₩2,722 | ₩2,442 | ₩2,442 | -10.29% | 3.3만 |
|---|
| 2025.12.12 | ₩2,923 | ₩3,043 | ₩2,656 | ₩2,656 | -9.13% | 3.6만 |
|---|
| 2025.12.11 | ₩3,056 | ₩3,163 | ₩3,003 | ₩3,003 | -1.75% | 3.7만 |
|---|
| 2025.12.10 | ₩3,176 | ₩3,256 | ₩3,003 | ₩3,109 | -2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩3,256 | ₩3,390 | ₩3,176 | ₩3,256 | 0.00% | 3.3만 |
|---|
| 2025.12.08 | ₩3,216 | ₩3,616 | ₩3,203 | ₩3,296 | +2.49% | 9.6만 |
|---|
| 2025.12.05 | ₩3,256 | ₩3,697 | ₩3,243 | ₩3,336 | +2.46% | 6.6만 |
|---|
| 2025.12.04 | ₩2,869 | ₩3,790 | ₩2,869 | ₩3,430 | +19.53% | 22.3만 |
|---|
| 2025.12.03 | ₩3,029 | ₩3,496 | ₩2,869 | ₩3,083 | +1.76% | 57.3만 |
|---|
| 2025.12.02 | ₩4,150 | ₩4,177 | ₩3,336 | ₩3,790 | -8.68% | 1976.6만 |
|---|
| 2025.12.01 | ₩2,989 | ₩2,989 | ₩2,709 | ₩2,856 | -4.46% | 606.2만 |
|---|
| 2025.11.28 | ₩3,176 | ₩3,310 | ₩2,882 | ₩3,083 | -2.94% | 2.8만 |
|---|
| 2025.11.26 | ₩3,069 | ₩3,163 | ₩2,989 | ₩3,069 | 0.00% | 1.5만 |
|---|
| 2025.11.25 | ₩2,856 | ₩3,176 | ₩2,789 | ₩3,109 | +8.88% | 2.3만 |
|---|
| 2025.11.24 | ₩2,482 | ₩2,936 | ₩2,482 | ₩2,856 | +15.05% | 4.6만 |
|---|
| 2025.11.21 | ₩2,616 | ₩2,616 | ₩2,455 | ₩2,509 | -4.08% | 1.3만 |
|---|
| 2025.11.20 | ₩2,589 | ₩2,802 | ₩2,589 | ₩2,669 | +3.09% | 6천 |
|---|
| 2025.11.19 | ₩2,616 | ₩2,722 | ₩2,616 | ₩2,682 | +2.55% | 7.4천 |
|---|
| 2025.11.18 | ₩2,749 | ₩2,749 | ₩2,589 | ₩2,669 | -2.91% | 6.2천 |
|---|
| 2025.11.17 | ₩2,736 | ₩2,842 | ₩2,709 | ₩2,749 | +0.49% | 1.2만 |
|---|
| 2025.11.14 | ₩2,802 | ₩2,936 | ₩2,802 | ₩2,896 | +3.33% | 2.6만 |
|---|
| 2025.11.13 | ₩3,269 | ₩3,269 | ₩2,869 | ₩2,909 | -11.02% | 6.1천 |
|---|
| 2025.11.12 | ₩2,936 | ₩3,083 | ₩2,936 | ₩3,069 | +4.55% | 9.9천 |
|---|
| 2025.11.11 | ₩2,949 | ₩3,016 | ₩2,909 | ₩2,949 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩2,989 | ₩3,296 | ₩2,963 | ₩3,123 | +4.46% | 1.7만 |
|---|
| 2025.11.07 | ₩3,069 | ₩3,123 | ₩2,936 | ₩3,043 | -0.87% | 1만 |
|---|
| 2025.11.06 | ₩3,123 | ₩3,403 | ₩3,096 | ₩3,136 | +0.43% | 1.5만 |
|---|
| 2025.11.05 | ₩3,203 | ₩3,283 | ₩3,043 | ₩3,216 | +0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩3,136 | ₩3,496 | ₩3,123 | ₩3,283 | +4.68% | 15만 |
|---|
| 2025.11.03 | ₩3,203 | ₩3,229 | ₩3,043 | ₩3,069 | -4.17% | 1.5만 |
|---|
| 2025.10.31 | ₩3,243 | ₩3,256 | ₩3,136 | ₩3,256 | +0.41% | 1.3만 |
|---|
| 2025.10.30 | ₩3,269 | ₩3,323 | ₩3,136 | ₩3,203 | -2.04% | 2.1만 |
|---|
| 2025.10.29 | ₩3,283 | ₩3,350 | ₩3,203 | ₩3,296 | +0.41% | 1.1만 |
|---|
| 2025.10.28 | ₩3,229 | ₩3,336 | ₩3,229 | ₩3,283 | +1.65% | 1.5만 |
|---|
| 2025.10.27 | ₩3,496 | ₩3,496 | ₩3,029 | ₩3,323 | -4.96% | 5.7만 |
|---|
| 2025.10.24 | ₩3,310 | ₩3,737 | ₩3,310 | ₩3,350 | +1.21% | 5.8만 |
|---|
| 2025.10.23 | ₩3,470 | ₩3,563 | ₩3,243 | ₩3,243 | -6.54% | 6.9만 |
|---|
| 2025.10.22 | ₩3,229 | ₩3,697 | ₩3,229 | ₩3,376 | +4.55% | 18.4만 |
|---|
| 2025.10.21 | ₩2,936 | ₩3,229 | ₩2,909 | ₩3,229 | +10.00% | 8.5만 |
|---|
| 2025.10.20 | ₩2,829 | ₩3,123 | ₩2,762 | ₩2,936 | +3.77% | 14.1만 |
|---|
| 2025.10.17 | ₩3,443 | ₩3,496 | ₩2,415 | ₩2,816 | -18.22% | 373.1만 |
|---|
| 2025.10.16 | ₩3,857 | ₩3,937 | ₩3,683 | ₩3,790 | -1.73% | 4.2만 |
|---|
| 2025.10.15 | ₩3,977 | ₩3,977 | ₩3,750 | ₩3,937 | -1.01% | 3.2만 |
|---|
| 2025.10.14 | ₩3,937 | ₩3,990 | ₩3,697 | ₩3,843 | -2.37% | 3.9만 |
|---|
| 2025.10.13 | ₩3,910 | ₩3,990 | ₩3,470 | ₩3,937 | +0.68% | 8.7만 |
|---|
| 2025.10.10 | ₩4,070 | ₩4,230 | ₩3,817 | ₩3,897 | -4.26% | 8.1만 |
|---|