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 | ₩550 | ₩604 | ₩537 | ₩563 | +2.44% | 9.9천 |
| 2026.10.08 | ₩523 | ₩563 | ₩523 | ₩563 | +7.69% | 1.5만 |
| 2026.10.07 | ₩550 | ₩563 | ₩510 | ₩537 | -2.44% | 9만 |
| 2026.10.06 | ₩537 | ₩617 | ₩537 | ₩550 | +2.50% | 11.7만 |
| 2026.10.05 | ₩537 | ₩563 | ₩537 | ₩537 | 0.00% | 9.8천 |
| 2026.10.02 | ₩537 | ₩563 | ₩510 | ₩550 | +2.50% | 2.8만 |
| 2026.10.01 | ₩537 | ₩550 | ₩537 | ₩537 | 0.00% | 1.6만 |
| 2026.09.30 | ₩604 | ₩644 | ₩510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩550 |
| -8.89% |
| 7.2만 |
| 2026.09.29 | ₩671 | ₩671 | ₩604 | ₩617 | -8.00% | 12.9만 |
|---|
| 2026.09.28 | ₩738 | ₩738 | ₩684 | ₩698 | -5.45% | 9.5만 |
|---|
| 2026.09.25 | ₩751 | ₩791 | ₩698 | ₩751 | 0.00% | 23.4만 |
|---|
| 2026.09.24 | ₩751 | ₩859 | ₩711 | ₩791 | +5.36% | 539.3만 |
|---|
| 2026.09.23 | ₩939 | ₩939 | ₩818 | ₩859 | -8.57% | 44.3만 |
|---|
| 2026.09.22 | ₩845 | ₩939 | ₩818 | ₩818 | -3.17% | 2.1만 |
|---|
| 2026.09.21 | ₩912 | ₩912 | ₩791 | ₩818 | -10.29% | 1.2만 |
|---|
| 2026.09.18 | ₩912 | ₩1,087 | ₩885 | ₩885 | -2.94% | 2.7만 |
|---|
| 2026.09.17 | ₩832 | ₩939 | ₩832 | ₩885 | +6.45% | 1.7만 |
|---|
| 2026.09.16 | ₩1,060 | ₩1,140 | ₩845 | ₩939 | -11.39% | 2.5만 |
|---|
| 2026.09.15 | ₩993 | ₩993 | ₩993 | ₩993 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩1,033 | ₩1,167 | ₩993 | ₩993 | -3.90% | 2.5만 |
|---|
| 2026.09.11 | ₩993 | ₩1,046 | ₩979 | ₩1,033 | +4.05% | 4.9천 |
|---|
| 2026.09.10 | ₩1,073 | ₩1,073 | ₩979 | ₩993 | -7.50% | 2.3만 |
|---|
| 2026.09.09 | ₩1,100 | ₩1,100 | ₩1,020 | ₩1,060 | -3.66% | 1.4만 |
|---|
| 2026.09.08 | ₩1,087 | ₩1,140 | ₩1,006 | ₩1,046 | -3.70% | 7.1천 |
|---|
| 2026.09.04 | ₩1,046 | ₩1,073 | ₩979 | ₩1,073 | +2.56% | 3.2만 |
|---|
| 2026.09.03 | ₩1,100 | ₩1,194 | ₩1,046 | ₩1,073 | -2.44% | 1.5만 |
|---|
| 2026.09.02 | ₩1,140 | ₩1,194 | ₩1,073 | ₩1,087 | -4.71% | 2.6만 |
|---|
| 2026.09.01 | ₩1,100 | ₩1,194 | ₩1,073 | ₩1,181 | +7.32% | 7만 |
|---|
| 2026.08.31 | ₩1,073 | ₩1,154 | ₩1,033 | ₩1,073 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩1,422 | ₩1,422 | ₩1,006 | ₩1,033 | -27.36% | 26만 |
|---|
| 2026.08.27 | ₩1,315 | ₩1,543 | ₩1,248 | ₩1,502 | +14.29% | 10.6만 |
|---|
| 2026.08.26 | ₩1,315 | ₩1,315 | ₩1,181 | ₩1,288 | -2.04% | 12.4만 |
|---|
| 2026.08.25 | ₩1,087 | ₩1,328 | ₩1,087 | ₩1,261 | +16.05% | 12만 |
|---|
| 2026.08.24 | ₩1,087 | ₩1,234 | ₩1,087 | ₩1,113 | +2.47% | 2.2만 |
|---|
| 2026.08.21 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,140 | -2.30% | 4.4천 |
|---|
| 2026.08.20 | ₩1,127 | ₩1,167 | ₩1,060 | ₩1,113 | -1.19% | 2.4만 |
|---|
| 2026.08.19 | ₩1,020 | ₩1,167 | ₩1,020 | ₩1,100 | +7.89% | 3.1만 |
|---|
| 2026.08.18 | ₩1,127 | ₩1,207 | ₩1,020 | ₩1,060 | -5.95% | 2.2만 |
|---|
| 2026.08.17 | ₩1,194 | ₩1,221 | ₩1,060 | ₩1,140 | -4.49% | 6.7만 |
|---|
| 2026.08.14 | ₩1,248 | ₩1,248 | ₩1,033 | ₩1,140 | -8.60% | 8만 |
|---|
| 2026.08.13 | ₩1,248 | ₩1,274 | ₩1,127 | ₩1,234 | -1.08% | 5.2만 |
|---|
| 2026.08.12 | ₩1,060 | ₩1,234 | ₩1,020 | ₩1,234 | +16.46% | 48.1만 |
|---|
| 2026.08.11 | ₩966 | ₩1,315 | ₩885 | ₩1,154 | +19.44% | 196.2만 |
|---|
| 2026.08.10 | ₩926 | ₩1,020 | ₩926 | ₩993 | +7.25% | 5.3만 |
|---|
| 2026.08.07 | ₩939 | ₩966 | ₩872 | ₩966 | +2.86% | 16.1만 |
|---|
| 2026.08.06 | ₩1,033 | ₩1,073 | ₩1,006 | ₩1,033 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩1,140 | ₩1,140 | ₩1,020 | ₩1,033 | -9.41% | 4.6만 |
|---|
| 2026.08.04 | ₩1,006 | ₩1,140 | ₩979 | ₩1,100 | +9.33% | 19.5만 |
|---|
| 2026.08.03 | ₩979 | ₩1,462 | ₩698 | ₩1,046 | +6.85% | 478.7만 |
|---|
| 2026.07.31 | ₩832 | ₩939 | ₩778 | ₩926 | +11.29% | 3.5만 |
|---|
| 2026.07.30 | ₩979 | ₩1,221 | ₩832 | ₩859 | -12.33% | 64.2만 |
|---|
| 2026.07.29 | ₩872 | ₩952 | ₩872 | ₩939 | +7.69% | 1.9만 |
|---|
| 2026.07.28 | ₩1,020 | ₩1,020 | ₩885 | ₩979 | -3.95% | 7.1만 |
|---|
| 2026.07.27 | ₩1,194 | ₩1,194 | ₩979 | ₩1,113 | -6.74% | 8.6만 |
|---|
| 2026.07.24 | ₩1,248 | ₩1,248 | ₩966 | ₩1,100 | -11.83% | 5만 |
|---|
| 2026.07.23 | ₩1,610 | ₩1,663 | ₩1,301 | ₩1,301 | -19.17% | 7.9만 |
|---|
| 2026.07.22 | ₩1,757 | ₩1,757 | ₩1,637 | ₩1,637 | -6.87% | 1.1만 |
|---|
| 2026.07.21 | ₩1,744 | ₩1,744 | ₩1,744 | ₩1,744 | 0.00% | 900 |
|---|
| 2026.07.20 | ₩1,744 | ₩1,744 | ₩1,744 | ₩1,744 | 0.00% | 1.2천 |
|---|
| 2026.07.17 | ₩1,690 | ₩1,704 | ₩1,690 | ₩1,704 | +0.79% | 1.8천 |
|---|
| 2026.07.16 | ₩1,851 | ₩1,851 | ₩1,650 | ₩1,704 | -7.97% | 1.8만 |
|---|
| 2026.07.15 | ₩1,838 | ₩1,851 | ₩1,824 | ₩1,851 | +0.73% | 900 |
|---|
| 2026.07.14 | ₩1,905 | ₩1,918 | ₩1,757 | ₩1,824 | -4.23% | 4.5천 |
|---|
| 2026.07.13 | ₩1,932 | ₩1,945 | ₩1,784 | ₩1,851 | -4.17% | 6.8천 |
|---|
| 2026.07.10 | ₩2,039 | ₩2,039 | ₩1,784 | ₩1,905 | -6.58% | 2.1천 |
|---|
| 2026.07.09 | ₩1,865 | ₩1,945 | ₩1,771 | ₩1,918 | +2.88% | 9.3천 |
|---|
| 2026.07.08 | ₩2,039 | ₩2,039 | ₩1,865 | ₩1,865 | -8.55% | 6.5천 |
|---|
| 2026.07.07 | ₩1,838 | ₩1,985 | ₩1,838 | ₩1,932 | +5.11% | 8.3천 |
|---|
| 2026.07.06 | ₩1,838 | ₩1,865 | ₩1,798 | ₩1,838 | 0.00% | 2.2천 |
|---|
| 2026.07.02 | ₩1,771 | ₩1,918 | ₩1,771 | ₩1,865 | +5.30% | 2.8만 |
|---|
| 2026.07.01 | ₩1,959 | ₩1,959 | ₩1,959 | ₩1,959 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,133 | ₩2,133 | ₩1,731 | ₩1,959 | -8.18% | 3.7천 |
|---|
| 2026.06.29 | ₩2,079 | ₩2,079 | ₩1,945 | ₩2,039 | -1.94% | 2.5천 |
|---|
| 2026.06.26 | ₩1,918 | ₩2,133 | ₩1,798 | ₩2,133 | +11.19% | 7.8만 |
|---|
| 2026.06.25 | ₩1,865 | ₩1,999 | ₩1,838 | ₩1,959 | +5.04% | 4.7천 |
|---|
| 2026.06.24 | ₩1,865 | ₩1,959 | ₩1,865 | ₩1,959 | +5.04% | 5.7천 |
|---|
| 2026.06.23 | ₩1,851 | ₩1,945 | ₩1,838 | ₩1,838 | -0.72% | 1.4만 |
|---|
| 2026.06.22 | ₩1,959 | ₩1,959 | ₩1,959 | ₩1,959 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩1,838 | ₩2,093 | ₩1,838 | ₩2,012 | +9.49% | 8.1천 |
|---|
| 2026.06.17 | ₩1,838 | ₩2,066 | ₩1,838 | ₩1,985 | +8.03% | 1.4만 |
|---|
| 2026.06.16 | ₩1,851 | ₩1,959 | ₩1,851 | ₩1,959 | +5.80% | 8.6천 |
|---|
| 2026.06.15 | ₩1,999 | ₩2,012 | ₩1,838 | ₩1,972 | -1.34% | 1.5만 |
|---|
| 2026.06.12 | ₩1,918 | ₩2,052 | ₩1,878 | ₩2,026 | +5.59% | 7.8천 |
|---|
| 2026.06.11 | ₩2,052 | ₩2,093 | ₩1,677 | ₩1,972 | -3.92% | 2만 |
|---|
| 2026.06.10 | ₩1,784 | ₩2,146 | ₩1,731 | ₩2,079 | +16.54% | 34.2만 |
|---|
| 2026.06.09 | ₩1,784 | ₩1,972 | ₩1,677 | ₩1,865 | +4.51% | 1.3만 |
|---|
| 2026.06.08 | ₩1,690 | ₩2,307 | ₩1,610 | ₩1,771 | +4.76% | 13.9만 |
|---|
| 2026.06.05 | ₩1,663 | ₩1,892 | ₩1,663 | ₩1,677 | +0.81% | 27.1만 |
|---|
| 2026.06.04 | ₩1,731 | ₩1,731 | ₩1,677 | ₩1,704 | -1.55% | 1.9천 |
|---|
| 2026.06.03 | ₩1,731 | ₩1,865 | ₩1,677 | ₩1,717 | -0.78% | 1.3만 |
|---|
| 2026.06.02 | ₩1,744 | ₩1,878 | ₩1,744 | ₩1,811 | +3.85% | 3.6천 |
|---|
| 2026.06.01 | ₩1,757 | ₩1,838 | ₩1,757 | ₩1,838 | +4.58% | 4.5천 |
|---|
| 2026.05.29 | ₩1,865 | ₩1,865 | ₩1,824 | ₩1,824 | -2.16% | 7천 |
|---|
| 2026.05.28 | ₩1,999 | ₩1,999 | ₩1,637 | ₩1,824 | -8.72% | 9.2천 |
|---|
| 2026.05.27 | ₩1,824 | ₩1,905 | ₩1,663 | ₩1,865 | +2.21% | 3.4천 |
|---|
| 2026.05.26 | ₩1,690 | ₩1,878 | ₩1,690 | ₩1,771 | +4.76% | 3.5천 |
|---|
| 2026.05.22 | ₩1,824 | ₩1,851 | ₩1,717 | ₩1,851 | +1.47% | 3.8천 |
|---|
| 2026.05.21 | ₩1,717 | ₩1,905 | ₩1,717 | ₩1,905 | +10.94% | 3.4만 |
|---|
| 2026.05.20 | ₩1,744 | ₩1,771 | ₩1,744 | ₩1,757 | +0.77% | 9.1천 |
|---|
| 2026.05.19 | ₩1,677 | ₩1,771 | ₩1,650 | ₩1,744 | +4.00% | 6.4천 |
|---|
| 2026.05.18 | ₩1,757 | ₩1,757 | ₩1,731 | ₩1,731 | -1.53% | 1.9천 |
|---|
| 2026.05.15 | ₩1,798 | ₩1,798 | ₩1,731 | ₩1,744 | -2.99% | 1.2천 |
|---|
| 2026.05.14 | ₩1,771 | ₩1,771 | ₩1,717 | ₩1,771 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩1,744 | ₩1,784 | ₩1,744 | ₩1,784 | +2.31% | 2.9천 |
|---|
| 2026.05.12 | ₩1,771 | ₩1,811 | ₩1,731 | ₩1,784 | +0.76% | 8.9천 |
|---|
| 2026.05.11 | ₩1,798 | ₩1,798 | ₩1,731 | ₩1,798 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩1,811 | ₩1,811 | ₩1,717 | ₩1,731 | -4.44% | 5.5천 |
|---|
| 2026.05.07 | ₩1,704 | ₩1,744 | ₩1,704 | ₩1,744 | +2.36% | 3.8천 |
|---|
| 2026.05.06 | ₩1,798 | ₩1,798 | ₩1,663 | ₩1,784 | -0.75% | 1.2만 |
|---|
| 2026.05.05 | ₩1,731 | ₩1,798 | ₩1,731 | ₩1,798 | +3.88% | 3.5천 |
|---|
| 2026.05.04 | ₩1,717 | ₩1,798 | ₩1,717 | ₩1,798 | +4.69% | 6.8천 |
|---|
| 2026.05.01 | ₩1,650 | ₩1,798 | ₩1,610 | ₩1,771 | +7.32% | 1.1만 |
|---|
| 2026.04.30 | ₩1,596 | ₩1,677 | ₩1,583 | ₩1,610 | +0.84% | 5.8천 |
|---|
| 2026.04.29 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,596 | -4.03% | 4.2천 |
|---|
| 2026.04.28 | ₩1,637 | ₩1,704 | ₩1,583 | ₩1,663 | +1.64% | 6.4천 |
|---|
| 2026.04.27 | ₩1,690 | ₩1,690 | ₩1,637 | ₩1,663 | -1.59% | 6.9천 |
|---|
| 2026.04.24 | ₩1,677 | ₩1,677 | ₩1,663 | ₩1,663 | -0.80% | 1.2천 |
|---|
| 2026.04.23 | ₩1,663 | ₩1,717 | ₩1,650 | ₩1,650 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩1,757 | ₩1,757 | ₩1,637 | ₩1,650 | -6.11% | 6천 |
|---|
| 2026.04.21 | ₩1,824 | ₩1,824 | ₩1,731 | ₩1,744 | -4.41% | 4.3천 |
|---|
| 2026.04.20 | ₩1,798 | ₩1,798 | ₩1,717 | ₩1,744 | -2.99% | 8.7천 |
|---|
| 2026.04.17 | ₩1,731 | ₩1,824 | ₩1,731 | ₩1,784 | +3.10% | 8천 |
|---|
| 2026.04.16 | ₩1,663 | ₩1,784 | ₩1,663 | ₩1,771 | +6.45% | 3.1만 |
|---|
| 2026.04.15 | ₩1,731 | ₩1,757 | ₩1,677 | ₩1,690 | -2.33% | 2.5천 |
|---|
| 2026.04.14 | ₩1,663 | ₩1,744 | ₩1,637 | ₩1,690 | +1.61% | 6.6천 |
|---|
| 2026.04.13 | ₩1,771 | ₩1,771 | ₩1,637 | ₩1,650 | -6.82% | 6천 |
|---|
| 2026.04.10 | ₩1,717 | ₩1,717 | ₩1,650 | ₩1,650 | -3.91% | 4.6천 |
|---|
| 2026.04.09 | ₩1,650 | ₩1,677 | ₩1,637 | ₩1,650 | 0.00% | 7.1천 |
|---|
| 2026.04.08 | ₩1,677 | ₩1,757 | ₩1,623 | ₩1,677 | 0.00% | 7.3만 |
|---|
| 2026.04.07 | ₩1,690 | ₩1,784 | ₩1,690 | ₩1,690 | 0.00% | 4.8천 |
|---|
| 2026.04.06 | ₩1,784 | ₩1,811 | ₩1,744 | ₩1,744 | -2.26% | 1.1만 |
|---|
| 2026.04.02 | ₩1,798 | ₩1,851 | ₩1,731 | ₩1,784 | -0.75% | 9.9천 |
|---|
| 2026.04.01 | ₩1,838 | ₩1,851 | ₩1,744 | ₩1,744 | -5.11% | 8.9천 |
|---|
| 2026.03.31 | ₩1,865 | ₩1,905 | ₩1,784 | ₩1,865 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,865 | -2.80% | 4.9천 |
|---|
| 2026.03.27 | ₩2,039 | ₩2,039 | ₩1,838 | ₩1,932 | -5.26% | 1.9만 |
|---|
| 2026.03.26 | ₩1,811 | ₩1,985 | ₩1,811 | ₩1,985 | +9.63% | 1.5만 |
|---|
| 2026.03.25 | ₩2,039 | ₩2,039 | ₩1,798 | ₩1,798 | -11.84% | 8.3천 |
|---|
| 2026.03.24 | ₩1,892 | ₩2,133 | ₩1,824 | ₩1,932 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩2,012 | ₩2,012 | ₩1,798 | ₩1,892 | -6.00% | 2.3만 |
|---|
| 2026.03.20 | ₩1,878 | ₩2,012 | ₩1,757 | ₩1,985 | +5.71% | 2.8만 |
|---|
| 2026.03.19 | ₩2,227 | ₩2,240 | ₩1,596 | ₩1,731 | -22.29% | 7만 |
|---|
| 2026.03.18 | ₩2,442 | ₩2,442 | ₩2,173 | ₩2,254 | -7.69% | 4.8만 |
|---|
| 2026.03.17 | ₩2,254 | ₩2,415 | ₩2,039 | ₩2,415 | +7.14% | 14.7만 |
|---|
| 2026.03.16 | ₩1,784 | ₩2,535 | ₩1,704 | ₩2,321 | +30.08% | 42.2만 |
|---|
| 2026.03.13 | ₩1,731 | ₩1,945 | ₩1,690 | ₩1,945 | +12.40% | 1.5만 |
|---|
| 2026.03.12 | ₩1,798 | ₩1,838 | ₩1,704 | ₩1,798 | 0.00% | 4.2천 |
|---|
| 2026.03.11 | ₩1,811 | ₩1,865 | ₩1,690 | ₩1,744 | -3.70% | 2.5천 |
|---|
| 2026.03.10 | ₩1,878 | ₩1,959 | ₩1,784 | ₩1,865 | -0.71% | 1.4만 |
|---|
| 2026.03.09 | ₩1,731 | ₩1,744 | ₩1,731 | ₩1,744 | +0.78% | 2.4천 |
|---|
| 2026.03.06 | ₩1,959 | ₩1,959 | ₩1,851 | ₩1,892 | -3.42% | 1.3천 |
|---|
| 2026.03.05 | ₩1,798 | ₩1,985 | ₩1,798 | ₩1,918 | +6.72% | 4.7천 |
|---|
| 2026.03.04 | ₩1,878 | ₩1,878 | ₩1,811 | ₩1,824 | -2.86% | 2천 |
|---|
| 2026.03.03 | ₩1,784 | ₩1,838 | ₩1,784 | ₩1,824 | +2.26% | 1.6천 |
|---|
| 2026.03.02 | ₩1,798 | ₩1,999 | ₩1,798 | ₩1,999 | +11.19% | 5.1천 |
|---|
| 2026.02.27 | ₩1,892 | ₩1,999 | ₩1,892 | ₩1,918 | +1.42% | 6.8천 |
|---|
| 2026.02.26 | ₩1,918 | ₩1,945 | ₩1,878 | ₩1,878 | -2.10% | 3.8천 |
|---|
| 2026.02.25 | ₩1,905 | ₩1,918 | ₩1,905 | ₩1,918 | +0.70% | 900 |
|---|
| 2026.02.24 | ₩1,932 | ₩1,999 | ₩1,892 | ₩1,892 | -2.08% | 5.1천 |
|---|
| 2026.02.23 | ₩1,811 | ₩1,945 | ₩1,798 | ₩1,892 | +4.44% | 2.8천 |
|---|
| 2026.02.20 | ₩1,811 | ₩1,959 | ₩1,784 | ₩1,838 | +1.48% | 1.4만 |
|---|
| 2026.02.19 | ₩1,851 | ₩2,133 | ₩1,798 | ₩1,824 | -1.45% | 2.3만 |
|---|
| 2026.02.18 | ₩1,704 | ₩1,824 | ₩1,650 | ₩1,798 | +5.51% | 1.3만 |
|---|
| 2026.02.17 | ₩1,838 | ₩1,838 | ₩1,757 | ₩1,798 | -2.19% | 6.7천 |
|---|
| 2026.02.13 | ₩1,757 | ₩1,838 | ₩1,757 | ₩1,771 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩1,663 | ₩1,744 | ₩1,663 | ₩1,690 | +1.61% | 3.8천 |
|---|
| 2026.02.11 | ₩1,757 | ₩1,865 | ₩1,717 | ₩1,744 | -0.76% | 4.7천 |
|---|
| 2026.02.10 | ₩1,798 | ₩1,838 | ₩1,650 | ₩1,717 | -4.48% | 2.2만 |
|---|
| 2026.02.09 | ₩2,012 | ₩2,012 | ₩1,798 | ₩1,798 | -10.67% | 1.2만 |
|---|
| 2026.02.06 | ₩1,892 | ₩1,985 | ₩1,892 | ₩1,959 | +3.55% | 5.7천 |
|---|
| 2026.02.05 | ₩1,972 | ₩1,985 | ₩1,892 | ₩1,892 | -4.08% | 3만 |
|---|
| 2026.02.04 | ₩2,240 | ₩2,240 | ₩1,959 | ₩2,133 | -4.79% | 2만 |
|---|
| 2026.02.03 | ₩2,281 | ₩2,281 | ₩1,905 | ₩2,187 | -4.12% | 2.8만 |
|---|
| 2026.02.02 | ₩2,442 | ₩2,442 | ₩2,146 | ₩2,281 | -6.59% | 4.3만 |
|---|
| 2026.01.30 | ₩2,374 | ₩2,670 | ₩2,066 | ₩2,522 | +6.21% | 10만 |
|---|
| 2026.01.29 | ₩2,146 | ₩2,576 | ₩1,932 | ₩2,374 | +10.62% | 20.1만 |
|---|
| 2026.01.28 | ₩1,985 | ₩2,576 | ₩1,905 | ₩2,093 | +5.41% | 86만 |
|---|
| 2026.01.27 | ₩1,985 | ₩1,985 | ₩1,784 | ₩1,878 | -5.41% | 1.9만 |
|---|
| 2026.01.26 | ₩2,026 | ₩2,200 | ₩1,959 | ₩1,985 | -1.99% | 2.3만 |
|---|
| 2026.01.23 | ₩1,959 | ₩2,173 | ₩1,878 | ₩2,120 | +8.22% | 8.8천 |
|---|
| 2026.01.22 | ₩1,985 | ₩1,985 | ₩1,784 | ₩1,985 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩2,026 | ₩2,120 | ₩1,985 | ₩2,012 | -0.66% | 1.8만 |
|---|
| 2026.01.20 | ₩2,066 | ₩2,187 | ₩2,066 | ₩2,133 | +3.25% | 1만 |
|---|
| 2026.01.16 | ₩1,959 | ₩2,146 | ₩1,892 | ₩2,066 | +5.48% | 5.7만 |
|---|
| 2026.01.15 | ₩1,663 | ₩1,945 | ₩1,663 | ₩1,892 | +13.71% | 4.8만 |
|---|
| 2026.01.14 | ₩1,811 | ₩1,811 | ₩1,637 | ₩1,731 | -4.44% | 3.8만 |
|---|
| 2026.01.13 | ₩1,717 | ₩1,824 | ₩1,717 | ₩1,811 | +5.47% | 4.1천 |
|---|
| 2026.01.12 | ₩1,811 | ₩1,878 | ₩1,704 | ₩1,878 | +3.70% | 2.2만 |
|---|
| 2026.01.09 | ₩1,784 | ₩1,811 | ₩1,731 | ₩1,798 | +0.75% | 1.7만 |
|---|
| 2026.01.08 | ₩1,731 | ₩1,851 | ₩1,717 | ₩1,757 | +1.55% | 4.7만 |
|---|
| 2026.01.07 | ₩1,690 | ₩1,744 | ₩1,690 | ₩1,731 | +2.38% | 2.7만 |
|---|
| 2026.01.06 | ₩1,892 | ₩1,892 | ₩1,677 | ₩1,798 | -4.96% | 6.8천 |
|---|
| 2026.01.05 | ₩1,824 | ₩2,026 | ₩1,744 | ₩1,918 | +5.15% | 6.4만 |
|---|
| 2026.01.02 | ₩1,731 | ₩1,865 | ₩1,731 | ₩1,865 | +7.75% | 1.1만 |
|---|
| 2025.12.31 | ₩1,811 | ₩1,878 | ₩1,771 | ₩1,878 | +3.70% | 2.2만 |
|---|
| 2025.12.30 | ₩1,798 | ₩2,012 | ₩1,596 | ₩1,865 | +3.73% | 5.2만 |
|---|
| 2025.12.29 | ₩1,918 | ₩1,999 | ₩1,757 | ₩1,851 | -3.50% | 11.4만 |
|---|
| 2025.12.26 | ₩2,079 | ₩2,093 | ₩1,959 | ₩1,972 | -5.16% | 6.9만 |
|---|
| 2025.12.24 | ₩2,133 | ₩2,187 | ₩2,093 | ₩2,120 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩2,294 | ₩2,294 | ₩2,079 | ₩2,200 | -4.09% | 3.5만 |
|---|
| 2025.12.22 | ₩2,401 | ₩2,428 | ₩2,294 | ₩2,307 | -3.91% | 1.9만 |
|---|
| 2025.12.19 | ₩2,388 | ₩2,388 | ₩2,348 | ₩2,374 | -0.56% | 1.9만 |
|---|
| 2025.12.18 | ₩2,535 | ₩2,535 | ₩2,361 | ₩2,428 | -4.23% | 2.5만 |
|---|
| 2025.12.17 | ₩2,468 | ₩2,589 | ₩2,442 | ₩2,549 | +3.26% | 1만 |
|---|
| 2025.12.16 | ₩2,509 | ₩2,509 | ₩2,415 | ₩2,442 | -2.67% | 1.4만 |
|---|
| 2025.12.15 | ₩2,737 | ₩2,737 | ₩2,455 | ₩2,455 | -10.29% | 3.3만 |
|---|
| 2025.12.12 | ₩2,938 | ₩3,059 | ₩2,670 | ₩2,670 | -9.13% | 3.6만 |
|---|
| 2025.12.11 | ₩3,072 | ₩3,179 | ₩3,018 | ₩3,018 | -1.75% | 3.7만 |
|---|
| 2025.12.10 | ₩3,193 | ₩3,273 | ₩3,018 | ₩3,126 | -2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩3,273 | ₩3,407 | ₩3,193 | ₩3,273 | 0.00% | 3.3만 |
|---|
| 2025.12.08 | ₩3,233 | ₩3,635 | ₩3,220 | ₩3,314 | +2.49% | 9.6만 |
|---|
| 2025.12.05 | ₩3,273 | ₩3,716 | ₩3,260 | ₩3,354 | +2.46% | 6.6만 |
|---|
| 2025.12.04 | ₩2,884 | ₩3,810 | ₩2,884 | ₩3,448 | +19.53% | 22.3만 |
|---|
| 2025.12.03 | ₩3,045 | ₩3,515 | ₩2,884 | ₩3,099 | +1.76% | 57.3만 |
|---|
| 2025.12.02 | ₩4,172 | ₩4,199 | ₩3,354 | ₩3,810 | -8.68% | 1976.6만 |
|---|
| 2025.12.01 | ₩3,005 | ₩3,005 | ₩2,723 | ₩2,871 | -4.46% | 606.2만 |
|---|
| 2025.11.28 | ₩3,193 | ₩3,327 | ₩2,898 | ₩3,099 | -2.94% | 2.8만 |
|---|
| 2025.11.26 | ₩3,085 | ₩3,179 | ₩3,005 | ₩3,085 | 0.00% | 1.5만 |
|---|
| 2025.11.25 | ₩2,871 | ₩3,193 | ₩2,804 | ₩3,126 | +8.88% | 2.3만 |
|---|
| 2025.11.24 | ₩2,495 | ₩2,951 | ₩2,495 | ₩2,871 | +15.05% | 4.6만 |
|---|
| 2025.11.21 | ₩2,629 | ₩2,629 | ₩2,468 | ₩2,522 | -4.08% | 1.3만 |
|---|
| 2025.11.20 | ₩2,603 | ₩2,817 | ₩2,603 | ₩2,683 | +3.09% | 6천 |
|---|
| 2025.11.19 | ₩2,629 | ₩2,737 | ₩2,629 | ₩2,696 | +2.55% | 7.4천 |
|---|
| 2025.11.18 | ₩2,763 | ₩2,763 | ₩2,603 | ₩2,683 | -2.91% | 6.2천 |
|---|
| 2025.11.17 | ₩2,750 | ₩2,857 | ₩2,723 | ₩2,763 | +0.49% | 1.2만 |
|---|
| 2025.11.14 | ₩2,817 | ₩2,951 | ₩2,817 | ₩2,911 | +3.33% | 2.6만 |
|---|
| 2025.11.13 | ₩3,287 | ₩3,287 | ₩2,884 | ₩2,924 | -11.02% | 6.1천 |
|---|
| 2025.11.12 | ₩2,951 | ₩3,099 | ₩2,951 | ₩3,085 | +4.55% | 9.9천 |
|---|
| 2025.11.11 | ₩2,965 | ₩3,032 | ₩2,924 | ₩2,965 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩3,005 | ₩3,314 | ₩2,978 | ₩3,139 | +4.46% | 1.7만 |
|---|
| 2025.11.07 | ₩3,085 | ₩3,139 | ₩2,951 | ₩3,059 | -0.87% | 1만 |
|---|
| 2025.11.06 | ₩3,139 | ₩3,421 | ₩3,112 | ₩3,153 | +0.43% | 1.5만 |
|---|
| 2025.11.05 | ₩3,220 | ₩3,300 | ₩3,059 | ₩3,233 | +0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩3,153 | ₩3,515 | ₩3,139 | ₩3,300 | +4.68% | 15만 |
|---|
| 2025.11.03 | ₩3,220 | ₩3,246 | ₩3,059 | ₩3,085 | -4.17% | 1.5만 |
|---|
| 2025.10.31 | ₩3,260 | ₩3,273 | ₩3,153 | ₩3,273 | +0.41% | 1.3만 |
|---|
| 2025.10.30 | ₩3,287 | ₩3,340 | ₩3,153 | ₩3,220 | -2.04% | 2.1만 |
|---|
| 2025.10.29 | ₩3,300 | ₩3,367 | ₩3,220 | ₩3,314 | +0.41% | 1.1만 |
|---|
| 2025.10.28 | ₩3,246 | ₩3,354 | ₩3,246 | ₩3,300 | +1.65% | 1.5만 |
|---|
| 2025.10.27 | ₩3,515 | ₩3,515 | ₩3,045 | ₩3,340 | -4.96% | 5.7만 |
|---|
| 2025.10.24 | ₩3,327 | ₩3,756 | ₩3,327 | ₩3,367 | +1.21% | 5.8만 |
|---|
| 2025.10.23 | ₩3,488 | ₩3,582 | ₩3,260 | ₩3,260 | -6.54% | 6.9만 |
|---|
| 2025.10.22 | ₩3,246 | ₩3,716 | ₩3,246 | ₩3,394 | +4.55% | 18.4만 |
|---|
| 2025.10.21 | ₩2,951 | ₩3,246 | ₩2,924 | ₩3,246 | +10.00% | 8.5만 |
|---|
| 2025.10.20 | ₩2,844 | ₩3,139 | ₩2,777 | ₩2,951 | +3.77% | 14.1만 |
|---|
| 2025.10.17 | ₩3,461 | ₩3,515 | ₩2,428 | ₩2,831 | -18.22% | 373.1만 |
|---|
| 2025.10.16 | ₩3,877 | ₩3,957 | ₩3,703 | ₩3,810 | -1.73% | 4.2만 |
|---|
| 2025.10.15 | ₩3,998 | ₩3,998 | ₩3,770 | ₩3,957 | -1.01% | 3.2만 |
|---|
| 2025.10.14 | ₩3,957 | ₩4,011 | ₩3,716 | ₩3,864 | -2.37% | 3.9만 |
|---|
| 2025.10.13 | ₩3,931 | ₩4,011 | ₩3,488 | ₩3,957 | +0.68% | 8.7만 |
|---|
| 2025.10.10 | ₩4,092 | ₩4,253 | ₩3,837 | ₩3,917 | -4.26% | 8.1만 |
|---|