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 | ₩602 | ₩535 | ₩562 | +2.44% | 9.9천 |
| 2026.10.08 | ₩521 | ₩562 | ₩521 | ₩562 | +7.69% | 1.5만 |
| 2026.10.07 | ₩548 | ₩562 | ₩508 | ₩535 | -2.44% | 9만 |
| 2026.10.06 | ₩535 | ₩615 | ₩535 | ₩548 | +2.50% | 11.7만 |
| 2026.10.05 | ₩535 | ₩562 | ₩535 | ₩535 | 0.00% | 9.8천 |
| 2026.10.02 | ₩535 | ₩562 | ₩508 | ₩548 | +2.50% | 2.8만 |
| 2026.10.01 | ₩535 | ₩548 | ₩535 | ₩535 | 0.00% | 1.6만 |
| 2026.09.30 | ₩602 | ₩642 | ₩508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩548 |
| -8.89% |
| 7.2만 |
| 2026.09.29 | ₩669 | ₩669 | ₩602 | ₩615 | -8.00% | 12.9만 |
|---|
| 2026.09.28 | ₩735 | ₩735 | ₩682 | ₩695 | -5.45% | 9.5만 |
|---|
| 2026.09.25 | ₩749 | ₩789 | ₩695 | ₩749 | 0.00% | 23.4만 |
|---|
| 2026.09.24 | ₩749 | ₩856 | ₩709 | ₩789 | +5.36% | 539.3만 |
|---|
| 2026.09.23 | ₩936 | ₩936 | ₩816 | ₩856 | -8.57% | 44.3만 |
|---|
| 2026.09.22 | ₩842 | ₩936 | ₩816 | ₩816 | -3.17% | 2.1만 |
|---|
| 2026.09.21 | ₩909 | ₩909 | ₩789 | ₩816 | -10.29% | 1.2만 |
|---|
| 2026.09.18 | ₩909 | ₩1,083 | ₩882 | ₩882 | -2.94% | 2.7만 |
|---|
| 2026.09.17 | ₩829 | ₩936 | ₩829 | ₩882 | +6.45% | 1.7만 |
|---|
| 2026.09.16 | ₩1,056 | ₩1,137 | ₩842 | ₩936 | -11.39% | 2.5만 |
|---|
| 2026.09.15 | ₩989 | ₩989 | ₩989 | ₩989 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩1,030 | ₩1,163 | ₩989 | ₩989 | -3.90% | 2.5만 |
|---|
| 2026.09.11 | ₩989 | ₩1,043 | ₩976 | ₩1,030 | +4.05% | 4.9천 |
|---|
| 2026.09.10 | ₩1,070 | ₩1,070 | ₩976 | ₩989 | -7.50% | 2.3만 |
|---|
| 2026.09.09 | ₩1,096 | ₩1,096 | ₩1,016 | ₩1,056 | -3.66% | 1.4만 |
|---|
| 2026.09.08 | ₩1,083 | ₩1,137 | ₩1,003 | ₩1,043 | -3.70% | 7.1천 |
|---|
| 2026.09.04 | ₩1,043 | ₩1,070 | ₩976 | ₩1,070 | +2.56% | 3.2만 |
|---|
| 2026.09.03 | ₩1,096 | ₩1,190 | ₩1,043 | ₩1,070 | -2.44% | 1.5만 |
|---|
| 2026.09.02 | ₩1,137 | ₩1,190 | ₩1,070 | ₩1,083 | -4.71% | 2.6만 |
|---|
| 2026.09.01 | ₩1,096 | ₩1,190 | ₩1,070 | ₩1,177 | +7.32% | 7만 |
|---|
| 2026.08.31 | ₩1,070 | ₩1,150 | ₩1,030 | ₩1,070 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩1,417 | ₩1,417 | ₩1,003 | ₩1,030 | -27.36% | 26만 |
|---|
| 2026.08.27 | ₩1,310 | ₩1,538 | ₩1,243 | ₩1,498 | +14.29% | 10.6만 |
|---|
| 2026.08.26 | ₩1,310 | ₩1,310 | ₩1,177 | ₩1,284 | -2.04% | 12.4만 |
|---|
| 2026.08.25 | ₩1,083 | ₩1,324 | ₩1,083 | ₩1,257 | +16.05% | 12만 |
|---|
| 2026.08.24 | ₩1,083 | ₩1,230 | ₩1,083 | ₩1,110 | +2.47% | 2.2만 |
|---|
| 2026.08.21 | ₩1,163 | ₩1,163 | ₩1,096 | ₩1,137 | -2.30% | 4.4천 |
|---|
| 2026.08.20 | ₩1,123 | ₩1,163 | ₩1,056 | ₩1,110 | -1.19% | 2.4만 |
|---|
| 2026.08.19 | ₩1,016 | ₩1,163 | ₩1,016 | ₩1,096 | +7.89% | 3.1만 |
|---|
| 2026.08.18 | ₩1,123 | ₩1,203 | ₩1,016 | ₩1,056 | -5.95% | 2.2만 |
|---|
| 2026.08.17 | ₩1,190 | ₩1,217 | ₩1,056 | ₩1,137 | -4.49% | 6.7만 |
|---|
| 2026.08.14 | ₩1,243 | ₩1,243 | ₩1,030 | ₩1,137 | -8.60% | 8만 |
|---|
| 2026.08.13 | ₩1,243 | ₩1,270 | ₩1,123 | ₩1,230 | -1.08% | 5.2만 |
|---|
| 2026.08.12 | ₩1,056 | ₩1,230 | ₩1,016 | ₩1,230 | +16.46% | 48.1만 |
|---|
| 2026.08.11 | ₩963 | ₩1,310 | ₩882 | ₩1,150 | +19.44% | 196.2만 |
|---|
| 2026.08.10 | ₩923 | ₩1,016 | ₩923 | ₩989 | +7.25% | 5.3만 |
|---|
| 2026.08.07 | ₩936 | ₩963 | ₩869 | ₩963 | +2.86% | 16.1만 |
|---|
| 2026.08.06 | ₩1,030 | ₩1,070 | ₩1,003 | ₩1,030 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩1,137 | ₩1,137 | ₩1,016 | ₩1,030 | -9.41% | 4.6만 |
|---|
| 2026.08.04 | ₩1,003 | ₩1,137 | ₩976 | ₩1,096 | +9.33% | 19.5만 |
|---|
| 2026.08.03 | ₩976 | ₩1,457 | ₩695 | ₩1,043 | +6.85% | 478.7만 |
|---|
| 2026.07.31 | ₩829 | ₩936 | ₩776 | ₩923 | +11.29% | 3.5만 |
|---|
| 2026.07.30 | ₩976 | ₩1,217 | ₩829 | ₩856 | -12.33% | 64.2만 |
|---|
| 2026.07.29 | ₩869 | ₩949 | ₩869 | ₩936 | +7.69% | 1.9만 |
|---|
| 2026.07.28 | ₩1,016 | ₩1,016 | ₩882 | ₩976 | -3.95% | 7.1만 |
|---|
| 2026.07.27 | ₩1,190 | ₩1,190 | ₩976 | ₩1,110 | -6.74% | 8.6만 |
|---|
| 2026.07.24 | ₩1,243 | ₩1,243 | ₩963 | ₩1,096 | -11.83% | 5만 |
|---|
| 2026.07.23 | ₩1,605 | ₩1,658 | ₩1,297 | ₩1,297 | -19.17% | 7.9만 |
|---|
| 2026.07.22 | ₩1,752 | ₩1,752 | ₩1,631 | ₩1,631 | -6.87% | 1.1만 |
|---|
| 2026.07.21 | ₩1,738 | ₩1,738 | ₩1,738 | ₩1,738 | 0.00% | 900 |
|---|
| 2026.07.20 | ₩1,738 | ₩1,738 | ₩1,738 | ₩1,738 | 0.00% | 1.2천 |
|---|
| 2026.07.17 | ₩1,685 | ₩1,698 | ₩1,685 | ₩1,698 | +0.79% | 1.8천 |
|---|
| 2026.07.16 | ₩1,845 | ₩1,845 | ₩1,645 | ₩1,698 | -7.97% | 1.8만 |
|---|
| 2026.07.15 | ₩1,832 | ₩1,845 | ₩1,818 | ₩1,845 | +0.73% | 900 |
|---|
| 2026.07.14 | ₩1,899 | ₩1,912 | ₩1,752 | ₩1,818 | -4.23% | 4.5천 |
|---|
| 2026.07.13 | ₩1,925 | ₩1,939 | ₩1,778 | ₩1,845 | -4.17% | 6.8천 |
|---|
| 2026.07.10 | ₩2,032 | ₩2,032 | ₩1,778 | ₩1,899 | -6.58% | 2.1천 |
|---|
| 2026.07.09 | ₩1,859 | ₩1,939 | ₩1,765 | ₩1,912 | +2.88% | 9.3천 |
|---|
| 2026.07.08 | ₩2,032 | ₩2,032 | ₩1,859 | ₩1,859 | -8.55% | 6.5천 |
|---|
| 2026.07.07 | ₩1,832 | ₩1,979 | ₩1,832 | ₩1,925 | +5.11% | 8.3천 |
|---|
| 2026.07.06 | ₩1,832 | ₩1,859 | ₩1,792 | ₩1,832 | 0.00% | 2.2천 |
|---|
| 2026.07.02 | ₩1,765 | ₩1,912 | ₩1,765 | ₩1,859 | +5.30% | 2.8만 |
|---|
| 2026.07.01 | ₩1,952 | ₩1,952 | ₩1,952 | ₩1,952 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,126 | ₩2,126 | ₩1,725 | ₩1,952 | -8.18% | 3.7천 |
|---|
| 2026.06.29 | ₩2,072 | ₩2,072 | ₩1,939 | ₩2,032 | -1.94% | 2.5천 |
|---|
| 2026.06.26 | ₩1,912 | ₩2,126 | ₩1,792 | ₩2,126 | +11.19% | 7.8만 |
|---|
| 2026.06.25 | ₩1,859 | ₩1,992 | ₩1,832 | ₩1,952 | +5.04% | 4.7천 |
|---|
| 2026.06.24 | ₩1,859 | ₩1,952 | ₩1,859 | ₩1,952 | +5.04% | 5.7천 |
|---|
| 2026.06.23 | ₩1,845 | ₩1,939 | ₩1,832 | ₩1,832 | -0.72% | 1.4만 |
|---|
| 2026.06.22 | ₩1,952 | ₩1,952 | ₩1,952 | ₩1,952 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩1,832 | ₩2,086 | ₩1,832 | ₩2,006 | +9.49% | 8.1천 |
|---|
| 2026.06.17 | ₩1,832 | ₩2,059 | ₩1,832 | ₩1,979 | +8.03% | 1.4만 |
|---|
| 2026.06.16 | ₩1,845 | ₩1,952 | ₩1,845 | ₩1,952 | +5.80% | 8.6천 |
|---|
| 2026.06.15 | ₩1,992 | ₩2,006 | ₩1,832 | ₩1,966 | -1.34% | 1.5만 |
|---|
| 2026.06.12 | ₩1,912 | ₩2,046 | ₩1,872 | ₩2,019 | +5.59% | 7.8천 |
|---|
| 2026.06.11 | ₩2,046 | ₩2,086 | ₩1,671 | ₩1,966 | -3.92% | 2만 |
|---|
| 2026.06.10 | ₩1,778 | ₩2,139 | ₩1,725 | ₩2,072 | +16.54% | 34.2만 |
|---|
| 2026.06.09 | ₩1,778 | ₩1,966 | ₩1,671 | ₩1,859 | +4.51% | 1.3만 |
|---|
| 2026.06.08 | ₩1,685 | ₩2,300 | ₩1,605 | ₩1,765 | +4.76% | 13.9만 |
|---|
| 2026.06.05 | ₩1,658 | ₩1,885 | ₩1,658 | ₩1,671 | +0.81% | 27.1만 |
|---|
| 2026.06.04 | ₩1,725 | ₩1,725 | ₩1,671 | ₩1,698 | -1.55% | 1.9천 |
|---|
| 2026.06.03 | ₩1,725 | ₩1,859 | ₩1,671 | ₩1,711 | -0.78% | 1.3만 |
|---|
| 2026.06.02 | ₩1,738 | ₩1,872 | ₩1,738 | ₩1,805 | +3.85% | 3.6천 |
|---|
| 2026.06.01 | ₩1,752 | ₩1,832 | ₩1,752 | ₩1,832 | +4.58% | 4.5천 |
|---|
| 2026.05.29 | ₩1,859 | ₩1,859 | ₩1,818 | ₩1,818 | -2.16% | 7천 |
|---|
| 2026.05.28 | ₩1,992 | ₩1,992 | ₩1,631 | ₩1,818 | -8.72% | 9.2천 |
|---|
| 2026.05.27 | ₩1,818 | ₩1,899 | ₩1,658 | ₩1,859 | +2.21% | 3.4천 |
|---|
| 2026.05.26 | ₩1,685 | ₩1,872 | ₩1,685 | ₩1,765 | +4.76% | 3.5천 |
|---|
| 2026.05.22 | ₩1,818 | ₩1,845 | ₩1,711 | ₩1,845 | +1.47% | 3.8천 |
|---|
| 2026.05.21 | ₩1,711 | ₩1,899 | ₩1,711 | ₩1,899 | +10.94% | 3.4만 |
|---|
| 2026.05.20 | ₩1,738 | ₩1,765 | ₩1,738 | ₩1,752 | +0.77% | 9.1천 |
|---|
| 2026.05.19 | ₩1,671 | ₩1,765 | ₩1,645 | ₩1,738 | +4.00% | 6.4천 |
|---|
| 2026.05.18 | ₩1,752 | ₩1,752 | ₩1,725 | ₩1,725 | -1.53% | 1.9천 |
|---|
| 2026.05.15 | ₩1,792 | ₩1,792 | ₩1,725 | ₩1,738 | -2.99% | 1.2천 |
|---|
| 2026.05.14 | ₩1,765 | ₩1,765 | ₩1,711 | ₩1,765 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩1,738 | ₩1,778 | ₩1,738 | ₩1,778 | +2.31% | 2.9천 |
|---|
| 2026.05.12 | ₩1,765 | ₩1,805 | ₩1,725 | ₩1,778 | +0.76% | 8.9천 |
|---|
| 2026.05.11 | ₩1,792 | ₩1,792 | ₩1,725 | ₩1,792 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩1,805 | ₩1,805 | ₩1,711 | ₩1,725 | -4.44% | 5.5천 |
|---|
| 2026.05.07 | ₩1,698 | ₩1,738 | ₩1,698 | ₩1,738 | +2.36% | 3.8천 |
|---|
| 2026.05.06 | ₩1,792 | ₩1,792 | ₩1,658 | ₩1,778 | -0.75% | 1.2만 |
|---|
| 2026.05.05 | ₩1,725 | ₩1,792 | ₩1,725 | ₩1,792 | +3.88% | 3.5천 |
|---|
| 2026.05.04 | ₩1,711 | ₩1,792 | ₩1,711 | ₩1,792 | +4.69% | 6.8천 |
|---|
| 2026.05.01 | ₩1,645 | ₩1,792 | ₩1,605 | ₩1,765 | +7.32% | 1.1만 |
|---|
| 2026.04.30 | ₩1,591 | ₩1,671 | ₩1,578 | ₩1,605 | +0.84% | 5.8천 |
|---|
| 2026.04.29 | ₩1,658 | ₩1,658 | ₩1,591 | ₩1,591 | -4.03% | 4.2천 |
|---|
| 2026.04.28 | ₩1,631 | ₩1,698 | ₩1,578 | ₩1,658 | +1.64% | 6.4천 |
|---|
| 2026.04.27 | ₩1,685 | ₩1,685 | ₩1,631 | ₩1,658 | -1.59% | 6.9천 |
|---|
| 2026.04.24 | ₩1,671 | ₩1,671 | ₩1,658 | ₩1,658 | -0.80% | 1.2천 |
|---|
| 2026.04.23 | ₩1,658 | ₩1,711 | ₩1,645 | ₩1,645 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩1,752 | ₩1,752 | ₩1,631 | ₩1,645 | -6.11% | 6천 |
|---|
| 2026.04.21 | ₩1,818 | ₩1,818 | ₩1,725 | ₩1,738 | -4.41% | 4.3천 |
|---|
| 2026.04.20 | ₩1,792 | ₩1,792 | ₩1,711 | ₩1,738 | -2.99% | 8.7천 |
|---|
| 2026.04.17 | ₩1,725 | ₩1,818 | ₩1,725 | ₩1,778 | +3.10% | 8천 |
|---|
| 2026.04.16 | ₩1,658 | ₩1,778 | ₩1,658 | ₩1,765 | +6.45% | 3.1만 |
|---|
| 2026.04.15 | ₩1,725 | ₩1,752 | ₩1,671 | ₩1,685 | -2.33% | 2.5천 |
|---|
| 2026.04.14 | ₩1,658 | ₩1,738 | ₩1,631 | ₩1,685 | +1.61% | 6.6천 |
|---|
| 2026.04.13 | ₩1,765 | ₩1,765 | ₩1,631 | ₩1,645 | -6.82% | 6천 |
|---|
| 2026.04.10 | ₩1,711 | ₩1,711 | ₩1,645 | ₩1,645 | -3.91% | 4.6천 |
|---|
| 2026.04.09 | ₩1,645 | ₩1,671 | ₩1,631 | ₩1,645 | 0.00% | 7.1천 |
|---|
| 2026.04.08 | ₩1,671 | ₩1,752 | ₩1,618 | ₩1,671 | 0.00% | 7.3만 |
|---|
| 2026.04.07 | ₩1,685 | ₩1,778 | ₩1,685 | ₩1,685 | 0.00% | 4.8천 |
|---|
| 2026.04.06 | ₩1,778 | ₩1,805 | ₩1,738 | ₩1,738 | -2.26% | 1.1만 |
|---|
| 2026.04.02 | ₩1,792 | ₩1,845 | ₩1,725 | ₩1,778 | -0.75% | 9.9천 |
|---|
| 2026.04.01 | ₩1,832 | ₩1,845 | ₩1,738 | ₩1,738 | -5.11% | 8.9천 |
|---|
| 2026.03.31 | ₩1,859 | ₩1,899 | ₩1,778 | ₩1,859 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩1,912 | ₩1,912 | ₩1,845 | ₩1,859 | -2.80% | 4.9천 |
|---|
| 2026.03.27 | ₩2,032 | ₩2,032 | ₩1,832 | ₩1,925 | -5.26% | 1.9만 |
|---|
| 2026.03.26 | ₩1,805 | ₩1,979 | ₩1,805 | ₩1,979 | +9.63% | 1.5만 |
|---|
| 2026.03.25 | ₩2,032 | ₩2,032 | ₩1,792 | ₩1,792 | -11.84% | 8.3천 |
|---|
| 2026.03.24 | ₩1,885 | ₩2,126 | ₩1,818 | ₩1,925 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩2,006 | ₩2,006 | ₩1,792 | ₩1,885 | -6.00% | 2.3만 |
|---|
| 2026.03.20 | ₩1,872 | ₩2,006 | ₩1,752 | ₩1,979 | +5.71% | 2.8만 |
|---|
| 2026.03.19 | ₩2,220 | ₩2,233 | ₩1,591 | ₩1,725 | -22.29% | 7만 |
|---|
| 2026.03.18 | ₩2,434 | ₩2,434 | ₩2,166 | ₩2,246 | -7.69% | 4.8만 |
|---|
| 2026.03.17 | ₩2,246 | ₩2,407 | ₩2,032 | ₩2,407 | +7.14% | 14.7만 |
|---|
| 2026.03.16 | ₩1,778 | ₩2,527 | ₩1,698 | ₩2,313 | +30.08% | 42.2만 |
|---|
| 2026.03.13 | ₩1,725 | ₩1,939 | ₩1,685 | ₩1,939 | +12.40% | 1.5만 |
|---|
| 2026.03.12 | ₩1,792 | ₩1,832 | ₩1,698 | ₩1,792 | 0.00% | 4.2천 |
|---|
| 2026.03.11 | ₩1,805 | ₩1,859 | ₩1,685 | ₩1,738 | -3.70% | 2.5천 |
|---|
| 2026.03.10 | ₩1,872 | ₩1,952 | ₩1,778 | ₩1,859 | -0.71% | 1.4만 |
|---|
| 2026.03.09 | ₩1,725 | ₩1,738 | ₩1,725 | ₩1,738 | +0.78% | 2.4천 |
|---|
| 2026.03.06 | ₩1,952 | ₩1,952 | ₩1,845 | ₩1,885 | -3.42% | 1.3천 |
|---|
| 2026.03.05 | ₩1,792 | ₩1,979 | ₩1,792 | ₩1,912 | +6.72% | 4.7천 |
|---|
| 2026.03.04 | ₩1,872 | ₩1,872 | ₩1,805 | ₩1,818 | -2.86% | 2천 |
|---|
| 2026.03.03 | ₩1,778 | ₩1,832 | ₩1,778 | ₩1,818 | +2.26% | 1.6천 |
|---|
| 2026.03.02 | ₩1,792 | ₩1,992 | ₩1,792 | ₩1,992 | +11.19% | 5.1천 |
|---|
| 2026.02.27 | ₩1,885 | ₩1,992 | ₩1,885 | ₩1,912 | +1.42% | 6.8천 |
|---|
| 2026.02.26 | ₩1,912 | ₩1,939 | ₩1,872 | ₩1,872 | -2.10% | 3.8천 |
|---|
| 2026.02.25 | ₩1,899 | ₩1,912 | ₩1,899 | ₩1,912 | +0.70% | 900 |
|---|
| 2026.02.24 | ₩1,925 | ₩1,992 | ₩1,885 | ₩1,885 | -2.08% | 5.1천 |
|---|
| 2026.02.23 | ₩1,805 | ₩1,939 | ₩1,792 | ₩1,885 | +4.44% | 2.8천 |
|---|
| 2026.02.20 | ₩1,805 | ₩1,952 | ₩1,778 | ₩1,832 | +1.48% | 1.4만 |
|---|
| 2026.02.19 | ₩1,845 | ₩2,126 | ₩1,792 | ₩1,818 | -1.45% | 2.3만 |
|---|
| 2026.02.18 | ₩1,698 | ₩1,818 | ₩1,645 | ₩1,792 | +5.51% | 1.3만 |
|---|
| 2026.02.17 | ₩1,832 | ₩1,832 | ₩1,752 | ₩1,792 | -2.19% | 6.7천 |
|---|
| 2026.02.13 | ₩1,752 | ₩1,832 | ₩1,752 | ₩1,765 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩1,658 | ₩1,738 | ₩1,658 | ₩1,685 | +1.61% | 3.8천 |
|---|
| 2026.02.11 | ₩1,752 | ₩1,859 | ₩1,711 | ₩1,738 | -0.76% | 4.7천 |
|---|
| 2026.02.10 | ₩1,792 | ₩1,832 | ₩1,645 | ₩1,711 | -4.48% | 2.2만 |
|---|
| 2026.02.09 | ₩2,006 | ₩2,006 | ₩1,792 | ₩1,792 | -10.67% | 1.2만 |
|---|
| 2026.02.06 | ₩1,885 | ₩1,979 | ₩1,885 | ₩1,952 | +3.55% | 5.7천 |
|---|
| 2026.02.05 | ₩1,966 | ₩1,979 | ₩1,885 | ₩1,885 | -4.08% | 3만 |
|---|
| 2026.02.04 | ₩2,233 | ₩2,233 | ₩1,952 | ₩2,126 | -4.79% | 2만 |
|---|
| 2026.02.03 | ₩2,273 | ₩2,273 | ₩1,899 | ₩2,179 | -4.12% | 2.8만 |
|---|
| 2026.02.02 | ₩2,434 | ₩2,434 | ₩2,139 | ₩2,273 | -6.59% | 4.3만 |
|---|
| 2026.01.30 | ₩2,367 | ₩2,661 | ₩2,059 | ₩2,514 | +6.21% | 10만 |
|---|
| 2026.01.29 | ₩2,139 | ₩2,567 | ₩1,925 | ₩2,367 | +10.62% | 20.1만 |
|---|
| 2026.01.28 | ₩1,979 | ₩2,567 | ₩1,899 | ₩2,086 | +5.41% | 86만 |
|---|
| 2026.01.27 | ₩1,979 | ₩1,979 | ₩1,778 | ₩1,872 | -5.41% | 1.9만 |
|---|
| 2026.01.26 | ₩2,019 | ₩2,193 | ₩1,952 | ₩1,979 | -1.99% | 2.3만 |
|---|
| 2026.01.23 | ₩1,952 | ₩2,166 | ₩1,872 | ₩2,113 | +8.22% | 8.8천 |
|---|
| 2026.01.22 | ₩1,979 | ₩1,979 | ₩1,778 | ₩1,979 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩2,019 | ₩2,113 | ₩1,979 | ₩2,006 | -0.66% | 1.8만 |
|---|
| 2026.01.20 | ₩2,059 | ₩2,179 | ₩2,059 | ₩2,126 | +3.25% | 1만 |
|---|
| 2026.01.16 | ₩1,952 | ₩2,139 | ₩1,885 | ₩2,059 | +5.48% | 5.7만 |
|---|
| 2026.01.15 | ₩1,658 | ₩1,939 | ₩1,658 | ₩1,885 | +13.71% | 4.8만 |
|---|
| 2026.01.14 | ₩1,805 | ₩1,805 | ₩1,631 | ₩1,725 | -4.44% | 3.8만 |
|---|
| 2026.01.13 | ₩1,711 | ₩1,818 | ₩1,711 | ₩1,805 | +5.47% | 4.1천 |
|---|
| 2026.01.12 | ₩1,805 | ₩1,872 | ₩1,698 | ₩1,872 | +3.70% | 2.2만 |
|---|
| 2026.01.09 | ₩1,778 | ₩1,805 | ₩1,725 | ₩1,792 | +0.75% | 1.7만 |
|---|
| 2026.01.08 | ₩1,725 | ₩1,845 | ₩1,711 | ₩1,752 | +1.55% | 4.7만 |
|---|
| 2026.01.07 | ₩1,685 | ₩1,738 | ₩1,685 | ₩1,725 | +2.38% | 2.7만 |
|---|
| 2026.01.06 | ₩1,885 | ₩1,885 | ₩1,671 | ₩1,792 | -4.96% | 6.8천 |
|---|
| 2026.01.05 | ₩1,818 | ₩2,019 | ₩1,738 | ₩1,912 | +5.15% | 6.4만 |
|---|
| 2026.01.02 | ₩1,725 | ₩1,859 | ₩1,725 | ₩1,859 | +7.75% | 1.1만 |
|---|
| 2025.12.31 | ₩1,805 | ₩1,872 | ₩1,765 | ₩1,872 | +3.70% | 2.2만 |
|---|
| 2025.12.30 | ₩1,792 | ₩2,006 | ₩1,591 | ₩1,859 | +3.73% | 5.2만 |
|---|
| 2025.12.29 | ₩1,912 | ₩1,992 | ₩1,752 | ₩1,845 | -3.50% | 11.4만 |
|---|
| 2025.12.26 | ₩2,072 | ₩2,086 | ₩1,952 | ₩1,966 | -5.16% | 6.9만 |
|---|
| 2025.12.24 | ₩2,126 | ₩2,179 | ₩2,086 | ₩2,113 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩2,286 | ₩2,286 | ₩2,072 | ₩2,193 | -4.09% | 3.5만 |
|---|
| 2025.12.22 | ₩2,393 | ₩2,420 | ₩2,286 | ₩2,300 | -3.91% | 1.9만 |
|---|
| 2025.12.19 | ₩2,380 | ₩2,380 | ₩2,340 | ₩2,367 | -0.56% | 1.9만 |
|---|
| 2025.12.18 | ₩2,527 | ₩2,527 | ₩2,353 | ₩2,420 | -4.23% | 2.5만 |
|---|
| 2025.12.17 | ₩2,460 | ₩2,581 | ₩2,434 | ₩2,540 | +3.26% | 1만 |
|---|
| 2025.12.16 | ₩2,500 | ₩2,500 | ₩2,407 | ₩2,434 | -2.67% | 1.4만 |
|---|
| 2025.12.15 | ₩2,728 | ₩2,728 | ₩2,447 | ₩2,447 | -10.29% | 3.3만 |
|---|
| 2025.12.12 | ₩2,928 | ₩3,049 | ₩2,661 | ₩2,661 | -9.13% | 3.6만 |
|---|
| 2025.12.11 | ₩3,062 | ₩3,169 | ₩3,008 | ₩3,008 | -1.75% | 3.7만 |
|---|
| 2025.12.10 | ₩3,182 | ₩3,262 | ₩3,008 | ₩3,115 | -2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩3,262 | ₩3,396 | ₩3,182 | ₩3,262 | 0.00% | 3.3만 |
|---|
| 2025.12.08 | ₩3,222 | ₩3,624 | ₩3,209 | ₩3,303 | +2.49% | 9.6만 |
|---|
| 2025.12.05 | ₩3,262 | ₩3,704 | ₩3,249 | ₩3,343 | +2.46% | 6.6만 |
|---|
| 2025.12.04 | ₩2,875 | ₩3,797 | ₩2,875 | ₩3,436 | +19.53% | 22.3만 |
|---|
| 2025.12.03 | ₩3,035 | ₩3,503 | ₩2,875 | ₩3,089 | +1.76% | 57.3만 |
|---|
| 2025.12.02 | ₩4,158 | ₩4,185 | ₩3,343 | ₩3,797 | -8.68% | 1976.6만 |
|---|
| 2025.12.01 | ₩2,995 | ₩2,995 | ₩2,714 | ₩2,861 | -4.46% | 606.2만 |
|---|
| 2025.11.28 | ₩3,182 | ₩3,316 | ₩2,888 | ₩3,089 | -2.94% | 2.8만 |
|---|
| 2025.11.26 | ₩3,075 | ₩3,169 | ₩2,995 | ₩3,075 | 0.00% | 1.5만 |
|---|
| 2025.11.25 | ₩2,861 | ₩3,182 | ₩2,795 | ₩3,115 | +8.88% | 2.3만 |
|---|
| 2025.11.24 | ₩2,487 | ₩2,942 | ₩2,487 | ₩2,861 | +15.05% | 4.6만 |
|---|
| 2025.11.21 | ₩2,621 | ₩2,621 | ₩2,460 | ₩2,514 | -4.08% | 1.3만 |
|---|
| 2025.11.20 | ₩2,594 | ₩2,808 | ₩2,594 | ₩2,674 | +3.09% | 6천 |
|---|
| 2025.11.19 | ₩2,621 | ₩2,728 | ₩2,621 | ₩2,688 | +2.55% | 7.4천 |
|---|
| 2025.11.18 | ₩2,754 | ₩2,754 | ₩2,594 | ₩2,674 | -2.91% | 6.2천 |
|---|
| 2025.11.17 | ₩2,741 | ₩2,848 | ₩2,714 | ₩2,754 | +0.49% | 1.2만 |
|---|
| 2025.11.14 | ₩2,808 | ₩2,942 | ₩2,808 | ₩2,901 | +3.33% | 2.6만 |
|---|
| 2025.11.13 | ₩3,276 | ₩3,276 | ₩2,875 | ₩2,915 | -11.02% | 6.1천 |
|---|
| 2025.11.12 | ₩2,942 | ₩3,089 | ₩2,942 | ₩3,075 | +4.55% | 9.9천 |
|---|
| 2025.11.11 | ₩2,955 | ₩3,022 | ₩2,915 | ₩2,955 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩2,995 | ₩3,303 | ₩2,968 | ₩3,129 | +4.46% | 1.7만 |
|---|
| 2025.11.07 | ₩3,075 | ₩3,129 | ₩2,942 | ₩3,049 | -0.87% | 1만 |
|---|
| 2025.11.06 | ₩3,129 | ₩3,410 | ₩3,102 | ₩3,142 | +0.43% | 1.5만 |
|---|
| 2025.11.05 | ₩3,209 | ₩3,289 | ₩3,049 | ₩3,222 | +0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩3,142 | ₩3,503 | ₩3,129 | ₩3,289 | +4.68% | 15만 |
|---|
| 2025.11.03 | ₩3,209 | ₩3,236 | ₩3,049 | ₩3,075 | -4.17% | 1.5만 |
|---|
| 2025.10.31 | ₩3,249 | ₩3,262 | ₩3,142 | ₩3,262 | +0.41% | 1.3만 |
|---|
| 2025.10.30 | ₩3,276 | ₩3,329 | ₩3,142 | ₩3,209 | -2.04% | 2.1만 |
|---|
| 2025.10.29 | ₩3,289 | ₩3,356 | ₩3,209 | ₩3,303 | +0.41% | 1.1만 |
|---|
| 2025.10.28 | ₩3,236 | ₩3,343 | ₩3,236 | ₩3,289 | +1.65% | 1.5만 |
|---|
| 2025.10.27 | ₩3,503 | ₩3,503 | ₩3,035 | ₩3,329 | -4.96% | 5.7만 |
|---|
| 2025.10.24 | ₩3,316 | ₩3,744 | ₩3,316 | ₩3,356 | +1.21% | 5.8만 |
|---|
| 2025.10.23 | ₩3,476 | ₩3,570 | ₩3,249 | ₩3,249 | -6.54% | 6.9만 |
|---|
| 2025.10.22 | ₩3,236 | ₩3,704 | ₩3,236 | ₩3,383 | +4.55% | 18.4만 |
|---|
| 2025.10.21 | ₩2,942 | ₩3,236 | ₩2,915 | ₩3,236 | +10.00% | 8.5만 |
|---|
| 2025.10.20 | ₩2,835 | ₩3,129 | ₩2,768 | ₩2,942 | +3.77% | 14.1만 |
|---|
| 2025.10.17 | ₩3,450 | ₩3,503 | ₩2,420 | ₩2,821 | -18.22% | 373.1만 |
|---|
| 2025.10.16 | ₩3,864 | ₩3,944 | ₩3,690 | ₩3,797 | -1.73% | 4.2만 |
|---|
| 2025.10.15 | ₩3,985 | ₩3,985 | ₩3,757 | ₩3,944 | -1.01% | 3.2만 |
|---|
| 2025.10.14 | ₩3,944 | ₩3,998 | ₩3,704 | ₩3,851 | -2.37% | 3.9만 |
|---|
| 2025.10.13 | ₩3,918 | ₩3,998 | ₩3,476 | ₩3,944 | +0.68% | 8.7만 |
|---|
| 2025.10.10 | ₩4,078 | ₩4,239 | ₩3,824 | ₩3,904 | -4.26% | 8.1만 |
|---|