시장 데이터를 불러오는 중
전체 종목
Tao Synergies Inc. - Common Stock 과거 주가
Tao Synergies Inc. - Common Stock · TAOX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tao Synergies Inc. - Common Stock · TAOX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,179 | ₩5,433 | ₩4,992 | ₩5,126 | -1.03% | 11.5만 |
| 2026.10.08 | ₩5,206 | ₩5,286 | ₩4,585 | ₩5,086 | -2.31% | 60.8만 |
| 2026.10.07 | ₩5,687 | ₩5,713 | ₩5,273 | ₩5,286 | -7.04% | 22.2만 |
| 2026.10.06 | ₩5,960 | ₩6,194 | ₩5,927 | ₩6,087 | +2.13% | 15만 |
| 2026.10.05 | ₩5,994 | ₩6,034 | ₩5,673 | ₩5,914 | -1.34% | 14만 |
| 2026.10.02 | ₩5,927 | ₩6,407 | ₩5,795 | ₩5,887 | -0.68% | 24.6만 |
| 2026.10.01 | ₩6,007 | ₩6,074 | ₩5,740 | ₩5,860 | -2.44% | 13.2만 |
| 2026.09.30 | ₩5,833 | ₩6,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,047 |
| +3.66% |
| 11.8만 |
| 2026.09.29 | ₩5,887 | ₩6,074 | ₩5,740 | ₩5,767 | -2.04% | 14.7만 |
|---|
| 2026.09.28 | ₩5,780 | ₩5,873 | ₩5,660 | ₩5,807 | +0.46% | 14.7만 |
|---|
| 2026.09.25 | ₩6,207 | ₩6,207 | ₩5,673 | ₩5,914 | -4.73% | 18.7만 |
|---|
| 2026.09.24 | ₩5,700 | ₩6,100 | ₩5,620 | ₩5,967 | +4.68% | 21만 |
|---|
| 2026.09.23 | ₩6,140 | ₩6,254 | ₩5,606 | ₩5,773 | -5.98% | 34.3만 |
|---|
| 2026.09.22 | ₩6,714 | ₩6,728 | ₩5,940 | ₩5,994 | -10.74% | 70.1만 |
|---|
| 2026.09.21 | ₩6,501 | ₩7,142 | ₩6,221 | ₩6,407 | -1.44% | 77.3만 |
|---|
| 2026.09.18 | ₩5,553 | ₩6,354 | ₩5,526 | ₩6,100 | +9.86% | 77.8만 |
|---|
| 2026.09.17 | ₩5,099 | ₩5,566 | ₩4,939 | ₩5,446 | +6.81% | 18.3만 |
|---|
| 2026.09.16 | ₩4,899 | ₩4,992 | ₩4,846 | ₩4,939 | +0.82% | 5.2만 |
|---|
| 2026.09.15 | ₩5,193 | ₩5,193 | ₩4,846 | ₩4,892 | -5.78% | 13.2만 |
|---|
| 2026.09.14 | ₩5,113 | ₩5,406 | ₩5,113 | ₩5,206 | +1.83% | 8.9만 |
|---|
| 2026.09.11 | ₩5,113 | ₩5,405 | ₩5,087 | ₩5,206 | +1.83% | 11만 |
|---|
| 2026.09.10 | ₩5,246 | ₩5,533 | ₩5,073 | ₩5,073 | -3.31% | 6.8만 |
|---|
| 2026.09.09 | ₩5,460 | ₩5,606 | ₩5,326 | ₩5,380 | -1.47% | 11.8만 |
|---|
| 2026.09.08 | ₩5,340 | ₩5,540 | ₩5,179 | ₩5,353 | +0.25% | 26.5만 |
|---|
| 2026.09.04 | ₩5,233 | ₩5,673 | ₩4,980 | ₩5,186 | -0.89% | 8.9만 |
|---|
| 2026.09.03 | ₩5,113 | ₩5,433 | ₩5,086 | ₩5,406 | +5.74% | 8.9만 |
|---|
| 2026.09.02 | ₩5,006 | ₩5,337 | ₩4,979 | ₩5,126 | +2.40% | 5.8만 |
|---|
| 2026.09.01 | ₩5,126 | ₩5,299 | ₩5,046 | ₩5,126 | 0.00% | 8.4만 |
|---|
| 2026.08.31 | ₩5,166 | ₩5,420 | ₩4,806 | ₩5,273 | +2.07% | 17.2만 |
|---|
| 2026.08.28 | ₩5,620 | ₩5,720 | ₩5,006 | ₩5,193 | -7.60% | 18.2만 |
|---|
| 2026.08.27 | ₩5,460 | ₩5,980 | ₩5,433 | ₩5,713 | +4.65% | 34.9만 |
|---|
| 2026.08.26 | ₩5,179 | ₩5,572 | ₩5,099 | ₩5,326 | +2.84% | 10.2만 |
|---|
| 2026.08.25 | ₩5,206 | ₩5,416 | ₩5,206 | ₩5,273 | +1.28% | 6.9만 |
|---|
| 2026.08.24 | ₩5,233 | ₩5,460 | ₩5,086 | ₩5,219 | -0.26% | 18.8만 |
|---|
| 2026.08.21 | ₩5,086 | ₩5,673 | ₩4,952 | ₩5,153 | +1.31% | 35.7만 |
|---|
| 2026.08.20 | ₩4,806 | ₩5,193 | ₩4,699 | ₩4,912 | +2.22% | 14.3만 |
|---|
| 2026.08.19 | ₩4,405 | ₩4,912 | ₩4,091 | ₩4,512 | +2.42% | 24.2만 |
|---|
| 2026.08.18 | ₩4,485 | ₩4,632 | ₩4,298 | ₩4,298 | -4.17% | 9.3만 |
|---|
| 2026.08.17 | ₩4,539 | ₩4,592 | ₩4,472 | ₩4,512 | -0.59% | 3.3만 |
|---|
| 2026.08.14 | ₩4,632 | ₩4,838 | ₩4,539 | ₩4,592 | -0.86% | 5.7만 |
|---|
| 2026.08.13 | ₩4,685 | ₩5,006 | ₩4,596 | ₩4,645 | -0.85% | 10.3만 |
|---|
| 2026.08.12 | ₩4,886 | ₩4,992 | ₩4,584 | ₩4,645 | -4.92% | 4만 |
|---|
| 2026.08.11 | ₩4,872 | ₩5,006 | ₩4,672 | ₩4,832 | -0.82% | 14.7만 |
|---|
| 2026.08.10 | ₩4,499 | ₩4,725 | ₩4,499 | ₩4,659 | +3.56% | 8.8만 |
|---|
| 2026.08.07 | ₩4,672 | ₩4,779 | ₩4,485 | ₩4,499 | -3.71% | 3.6만 |
|---|
| 2026.08.06 | ₩4,619 | ₩4,782 | ₩4,457 | ₩4,592 | -0.58% | 3.5만 |
|---|
| 2026.08.05 | ₩4,952 | ₩5,193 | ₩4,585 | ₩4,659 | -5.93% | 13만 |
|---|
| 2026.08.04 | ₩5,032 | ₩5,099 | ₩4,808 | ₩5,019 | -0.27% | 7만 |
|---|
| 2026.08.03 | ₩4,552 | ₩5,032 | ₩4,539 | ₩4,886 | +7.33% | 7.3만 |
|---|
| 2026.07.31 | ₩4,552 | ₩4,856 | ₩4,298 | ₩4,392 | -3.52% | 10.4만 |
|---|
| 2026.07.30 | ₩4,378 | ₩4,792 | ₩4,378 | ₩4,512 | +3.05% | 14.8만 |
|---|
| 2026.07.29 | ₩4,445 | ₩4,846 | ₩4,272 | ₩4,312 | -3.00% | 4만 |
|---|
| 2026.07.28 | ₩4,539 | ₩4,605 | ₩4,245 | ₩4,512 | -0.59% | 13만 |
|---|
| 2026.07.27 | ₩4,445 | ₩4,739 | ₩4,432 | ₩4,619 | +3.90% | 3.9만 |
|---|
| 2026.07.24 | ₩4,752 | ₩4,752 | ₩4,390 | ₩4,392 | -7.58% | 13.1만 |
|---|
| 2026.07.23 | ₩4,712 | ₩4,992 | ₩4,619 | ₩4,899 | +3.97% | 7.7만 |
|---|
| 2026.07.22 | ₩4,912 | ₩5,253 | ₩4,685 | ₩4,899 | -0.27% | 15.8만 |
|---|
| 2026.07.21 | ₩4,912 | ₩5,126 | ₩4,819 | ₩4,886 | -0.54% | 5.7만 |
|---|
| 2026.07.20 | ₩4,619 | ₩5,032 | ₩4,552 | ₩4,779 | +3.47% | 11.6만 |
|---|
| 2026.07.17 | ₩4,645 | ₩4,832 | ₩4,298 | ₩4,619 | -0.57% | 9.9만 |
|---|
| 2026.07.16 | ₩5,113 | ₩5,113 | ₩4,685 | ₩4,725 | -7.57% | 9.4만 |
|---|
| 2026.07.15 | ₩5,073 | ₩5,592 | ₩5,073 | ₩5,113 | +0.79% | 9.9만 |
|---|
| 2026.07.14 | ₩4,899 | ₩5,193 | ₩4,858 | ₩4,992 | +1.91% | 3.4만 |
|---|
| 2026.07.13 | ₩5,046 | ₩5,206 | ₩4,739 | ₩4,912 | -2.65% | 4.8만 |
|---|
| 2026.07.10 | ₩5,046 | ₩5,099 | ₩4,846 | ₩5,059 | +0.26% | 3.9만 |
|---|
| 2026.07.09 | ₩4,792 | ₩5,114 | ₩4,792 | ₩4,926 | +2.79% | 3.5만 |
|---|
| 2026.07.08 | ₩4,725 | ₩4,899 | ₩4,627 | ₩4,846 | +2.54% | 5.1만 |
|---|
| 2026.07.07 | ₩5,139 | ₩5,199 | ₩4,725 | ₩4,846 | -5.71% | 11.8만 |
|---|
| 2026.07.06 | ₩4,926 | ₩5,206 | ₩4,796 | ₩5,139 | +4.34% | 5.9만 |
|---|
| 2026.07.02 | ₩4,926 | ₩5,219 | ₩4,632 | ₩4,886 | -0.81% | 11.4만 |
|---|
| 2026.07.01 | ₩4,872 | ₩5,166 | ₩4,659 | ₩4,819 | -1.10% | 11.5만 |
|---|
| 2026.06.30 | ₩5,126 | ₩5,233 | ₩4,632 | ₩4,979 | -2.86% | 21.6만 |
|---|
| 2026.06.29 | ₩4,779 | ₩5,340 | ₩4,632 | ₩5,086 | +6.42% | 11.9만 |
|---|
| 2026.06.26 | ₩4,418 | ₩4,939 | ₩4,418 | ₩4,779 | +8.16% | 8.3만 |
|---|
| 2026.06.25 | ₩4,539 | ₩4,645 | ₩4,406 | ₩4,525 | -0.29% | 6.2만 |
|---|
| 2026.06.24 | ₩4,712 | ₩5,006 | ₩4,405 | ₩4,525 | -3.97% | 22.3만 |
|---|
| 2026.06.23 | ₩4,739 | ₩5,006 | ₩4,672 | ₩4,725 | -0.28% | 7.8만 |
|---|
| 2026.06.22 | ₩4,886 | ₩5,099 | ₩4,832 | ₩4,846 | -0.82% | 17.4만 |
|---|
| 2026.06.18 | ₩5,193 | ₩5,267 | ₩4,834 | ₩4,899 | -5.66% | 13.5만 |
|---|
| 2026.06.17 | ₩5,259 | ₩5,500 | ₩5,126 | ₩5,126 | -2.54% | 5.1만 |
|---|
| 2026.06.16 | ₩5,313 | ₩5,513 | ₩5,106 | ₩5,259 | -1.01% | 9.8만 |
|---|
| 2026.06.15 | ₩5,393 | ₩5,647 | ₩5,259 | ₩5,299 | -1.73% | 18.6만 |
|---|
| 2026.06.12 | ₩5,139 | ₩5,259 | ₩4,792 | ₩4,832 | -5.97% | 10.8만 |
|---|
| 2026.06.11 | ₩4,872 | ₩5,246 | ₩4,672 | ₩5,099 | +4.66% | 6.9만 |
|---|
| 2026.06.10 | ₩4,846 | ₩5,259 | ₩4,806 | ₩4,872 | +0.55% | 7.4만 |
|---|
| 2026.06.09 | ₩5,179 | ₩5,426 | ₩4,752 | ₩4,966 | -4.12% | 6.9만 |
|---|
| 2026.06.08 | ₩5,306 | ₩5,326 | ₩5,032 | ₩5,139 | -3.14% | 13.4만 |
|---|
| 2026.06.05 | ₩5,259 | ₩5,373 | ₩4,846 | ₩5,086 | -3.30% | 17.8만 |
|---|
| 2026.06.04 | ₩5,139 | ₩5,687 | ₩5,139 | ₩5,420 | +5.45% | 20.7만 |
|---|
| 2026.06.03 | ₩5,366 | ₩5,393 | ₩5,153 | ₩5,299 | -1.24% | 11.4만 |
|---|
| 2026.06.02 | ₩5,473 | ₩5,647 | ₩5,313 | ₩5,366 | -1.95% | 10.7만 |
|---|
| 2026.06.01 | ₩5,553 | ₩5,737 | ₩5,386 | ₩5,620 | +1.20% | 8.7만 |
|---|
| 2026.05.29 | ₩5,847 | ₩5,980 | ₩5,340 | ₩5,606 | -4.11% | 28.7만 |
|---|
| 2026.05.28 | ₩5,833 | ₩5,954 | ₩5,687 | ₩5,847 | +0.23% | 10.3만 |
|---|
| 2026.05.27 | ₩5,980 | ₩6,265 | ₩5,851 | ₩5,967 | -0.22% | 2.8만 |
|---|
| 2026.05.26 | ₩6,140 | ₩6,341 | ₩5,875 | ₩5,980 | -2.61% | 8.2만 |
|---|
| 2026.05.22 | ₩6,381 | ₩6,488 | ₩5,713 | ₩6,047 | -5.23% | 12.7만 |
|---|
| 2026.05.21 | ₩6,167 | ₩6,429 | ₩5,902 | ₩6,301 | +2.16% | 12.9만 |
|---|
| 2026.05.20 | ₩6,047 | ₩6,274 | ₩5,687 | ₩6,140 | +1.55% | 24.6만 |
|---|
| 2026.05.19 | ₩6,234 | ₩6,274 | ₩6,020 | ₩6,060 | -2.78% | 11.6만 |
|---|
| 2026.05.18 | ₩6,714 | ₩7,048 | ₩6,167 | ₩6,394 | -4.77% | 19.7만 |
|---|
| 2026.05.15 | ₩7,155 | ₩7,449 | ₩6,701 | ₩6,968 | -2.61% | 25.9만 |
|---|
| 2026.05.14 | ₩7,809 | ₩8,009 | ₩7,102 | ₩7,716 | -1.20% | 20.1만 |
|---|
| 2026.05.13 | ₩8,009 | ₩8,456 | ₩7,609 | ₩7,609 | -5.00% | 12만 |
|---|
| 2026.05.12 | ₩8,476 | ₩8,583 | ₩7,676 | ₩8,049 | -5.04% | 13.5만 |
|---|
| 2026.05.11 | ₩8,583 | ₩9,211 | ₩8,076 | ₩8,743 | +1.87% | 14.5만 |
|---|
| 2026.05.08 | ₩8,570 | ₩8,650 | ₩8,023 | ₩8,650 | +0.93% | 6.1만 |
|---|
| 2026.05.07 | ₩9,157 | ₩9,157 | ₩8,143 | ₩8,223 | -10.20% | 18.6만 |
|---|
| 2026.05.06 | ₩7,689 | ₩8,810 | ₩7,489 | ₩8,597 | +11.81% | 31.9만 |
|---|
| 2026.05.05 | ₩7,342 | ₩7,782 | ₩7,147 | ₩7,542 | +2.73% | 13만 |
|---|
| 2026.05.04 | ₩7,182 | ₩7,549 | ₩7,115 | ₩7,182 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩6,875 | ₩7,275 | ₩6,608 | ₩7,115 | +3.50% | 22.9만 |
|---|
| 2026.04.30 | ₩6,488 | ₩6,941 | ₩6,394 | ₩6,848 | +5.56% | 16.3만 |
|---|
| 2026.04.29 | ₩6,754 | ₩7,048 | ₩6,367 | ₩6,447 | -4.55% | 9만 |
|---|
| 2026.04.28 | ₩6,528 | ₩6,888 | ₩6,407 | ₩6,741 | +3.27% | 7.4만 |
|---|
| 2026.04.27 | ₩6,941 | ₩7,052 | ₩6,434 | ₩6,568 | -5.38% | 11.6만 |
|---|
| 2026.04.24 | ₩6,995 | ₩7,235 | ₩6,674 | ₩6,928 | -0.95% | 16.2만 |
|---|
| 2026.04.23 | ₩6,848 | ₩7,155 | ₩6,594 | ₩6,861 | +0.19% | 11.2만 |
|---|
| 2026.04.22 | ₩6,674 | ₩7,328 | ₩6,674 | ₩6,928 | +3.80% | 12.9만 |
|---|
| 2026.04.21 | ₩6,754 | ₩6,965 | ₩6,434 | ₩6,541 | -3.16% | 7만 |
|---|
| 2026.04.20 | ₩6,447 | ₩6,701 | ₩6,207 | ₩6,701 | +3.93% | 6.8만 |
|---|
| 2026.04.17 | ₩6,154 | ₩6,661 | ₩6,074 | ₩6,634 | +7.81% | 19.1만 |
|---|
| 2026.04.16 | ₩6,194 | ₩6,194 | ₩5,540 | ₩5,980 | -3.45% | 16.7만 |
|---|
| 2026.04.15 | ₩5,994 | ₩6,274 | ₩5,914 | ₩6,180 | +3.12% | 7.7만 |
|---|
| 2026.04.14 | ₩6,367 | ₩6,621 | ₩5,740 | ₩5,914 | -7.13% | 21.8만 |
|---|
| 2026.04.13 | ₩5,526 | ₩6,366 | ₩5,480 | ₩6,301 | +14.01% | 20.1만 |
|---|
| 2026.04.10 | ₩6,154 | ₩6,221 | ₩5,046 | ₩5,727 | -6.94% | 100.9만 |
|---|
| 2026.04.09 | ₩6,848 | ₩7,342 | ₩6,207 | ₩6,728 | -1.75% | 34.1만 |
|---|
| 2026.04.08 | ₩7,916 | ₩8,049 | ₩6,861 | ₩6,941 | -12.31% | 28.2만 |
|---|
| 2026.04.07 | ₩7,929 | ₩7,929 | ₩7,021 | ₩7,369 | -7.07% | 15.4만 |
|---|
| 2026.04.06 | ₩7,515 | ₩8,343 | ₩7,515 | ₩7,929 | +5.51% | 14.6만 |
|---|
| 2026.04.02 | ₩7,288 | ₩8,009 | ₩7,102 | ₩7,609 | +4.40% | 11.1만 |
|---|
| 2026.04.01 | ₩7,676 | ₩8,023 | ₩7,382 | ₩7,649 | -0.35% | 9.4만 |
|---|
| 2026.03.31 | ₩7,008 | ₩7,674 | ₩7,008 | ₩7,595 | +8.38% | 7.5만 |
|---|
| 2026.03.30 | ₩6,995 | ₩7,796 | ₩6,674 | ₩7,168 | +2.48% | 28.5만 |
|---|
| 2026.03.27 | ₩7,262 | ₩7,449 | ₩6,754 | ₩6,968 | -4.04% | 17.1만 |
|---|
| 2026.03.26 | ₩8,250 | ₩8,370 | ₩7,355 | ₩7,489 | -9.22% | 20.8만 |
|---|
| 2026.03.25 | ₩9,077 | ₩9,544 | ₩8,343 | ₩8,383 | -7.65% | 40.9만 |
|---|
| 2026.03.24 | ₩7,996 | ₩8,810 | ₩7,342 | ₩8,463 | +5.84% | 48만 |
|---|
| 2026.03.23 | ₩7,943 | ₩8,343 | ₩7,595 | ₩7,889 | -0.67% | 22.7만 |
|---|
| 2026.03.20 | ₩8,129 | ₩8,183 | ₩7,529 | ₩7,943 | -2.30% | 34.4만 |
|---|
| 2026.03.19 | ₩6,754 | ₩7,742 | ₩6,729 | ₩7,529 | +11.46% | 32.3만 |
|---|
| 2026.03.18 | ₩7,876 | ₩8,163 | ₩7,609 | ₩7,742 | -1.69% | 14.4만 |
|---|
| 2026.03.17 | ₩8,276 | ₩8,663 | ₩7,275 | ₩8,143 | -1.61% | 33.7만 |
|---|
| 2026.03.16 | ₩7,996 | ₩8,677 | ₩7,876 | ₩8,557 | +7.01% | 41.5만 |
|---|
| 2026.03.13 | ₩7,288 | ₩8,543 | ₩7,248 | ₩7,529 | +3.30% | 54.5만 |
|---|
| 2026.03.12 | ₩6,915 | ₩7,148 | ₩6,474 | ₩6,754 | -2.32% | 9.3만 |
|---|
| 2026.03.11 | ₩6,528 | ₩6,741 | ₩6,341 | ₩6,568 | +0.61% | 4.6만 |
|---|
| 2026.03.10 | ₩6,461 | ₩6,821 | ₩6,114 | ₩6,634 | +2.69% | 18.2만 |
|---|
| 2026.03.09 | ₩5,340 | ₩6,354 | ₩5,340 | ₩6,114 | +14.50% | 13.8만 |
|---|
| 2026.03.06 | ₩5,473 | ₩5,740 | ₩5,150 | ₩5,299 | -3.17% | 10만 |
|---|
| 2026.03.05 | ₩6,020 | ₩6,367 | ₩5,647 | ₩5,860 | -2.66% | 7.2만 |
|---|
| 2026.03.04 | ₩5,713 | ₩6,367 | ₩5,713 | ₩6,194 | +8.41% | 14.9만 |
|---|
| 2026.03.03 | ₩5,460 | ₩5,725 | ₩5,135 | ₩5,526 | +1.22% | 3.4만 |
|---|
| 2026.03.02 | ₩4,992 | ₩5,713 | ₩4,992 | ₩5,566 | +11.50% | 7.6만 |
|---|
| 2026.02.27 | ₩5,446 | ₩5,692 | ₩5,032 | ₩5,219 | -4.17% | 5.9만 |
|---|
| 2026.02.26 | ₩6,154 | ₩6,167 | ₩5,406 | ₩5,566 | -9.54% | 10만 |
|---|
| 2026.02.25 | ₩5,767 | ₩6,221 | ₩5,740 | ₩6,087 | +5.56% | 14.1만 |
|---|
| 2026.02.24 | ₩4,912 | ₩5,593 | ₩4,912 | ₩5,500 | +11.96% | 8.5만 |
|---|
| 2026.02.23 | ₩5,273 | ₩5,446 | ₩4,939 | ₩4,979 | -5.57% | 13.5만 |
|---|
| 2026.02.20 | ₩5,059 | ₩5,433 | ₩5,019 | ₩5,206 | +2.90% | 5.7만 |
|---|
| 2026.02.19 | ₩4,939 | ₩5,173 | ₩4,872 | ₩5,019 | +1.62% | 9.4만 |
|---|
| 2026.02.18 | ₩5,153 | ₩5,460 | ₩4,806 | ₩4,979 | -3.37% | 14.2만 |
|---|
| 2026.02.17 | ₩5,526 | ₩5,793 | ₩5,113 | ₩5,246 | -5.07% | 15.4만 |
|---|
| 2026.02.13 | ₩5,059 | ₩5,506 | ₩5,059 | ₩5,259 | +3.96% | 7.5만 |
|---|
| 2026.02.12 | ₩4,966 | ₩5,213 | ₩4,846 | ₩4,966 | 0.00% | 7.2만 |
|---|
| 2026.02.11 | ₩5,153 | ₩5,153 | ₩4,668 | ₩5,019 | -2.59% | 9.7만 |
|---|
| 2026.02.10 | ₩5,206 | ₩5,526 | ₩4,992 | ₩5,006 | -3.85% | 10.7만 |
|---|
| 2026.02.09 | ₩5,206 | ₩5,540 | ₩5,126 | ₩5,273 | +1.28% | 10만 |
|---|
| 2026.02.06 | ₩4,619 | ₩5,433 | ₩4,619 | ₩5,286 | +14.45% | 11.5만 |
|---|
| 2026.02.05 | ₩4,979 | ₩5,139 | ₩4,418 | ₩4,472 | -10.19% | 24.3만 |
|---|
| 2026.02.04 | ₩5,380 | ₩5,480 | ₩4,806 | ₩5,166 | -3.97% | 27만 |
|---|
| 2026.02.03 | ₩5,473 | ₩5,980 | ₩5,246 | ₩5,393 | -1.46% | 14.4만 |
|---|
| 2026.02.02 | ₩5,673 | ₩5,787 | ₩5,246 | ₩5,513 | -2.82% | 21.4만 |
|---|
| 2026.01.30 | ₩6,047 | ₩6,191 | ₩5,580 | ₩5,700 | -5.74% | 12.7만 |
|---|
| 2026.01.29 | ₩6,848 | ₩7,041 | ₩6,014 | ₩6,167 | -9.94% | 19.1만 |
|---|
| 2026.01.28 | ₩6,568 | ₩7,115 | ₩6,488 | ₩6,808 | +3.66% | 16만 |
|---|
| 2026.01.27 | ₩6,247 | ₩6,621 | ₩6,247 | ₩6,474 | +3.63% | 11만 |
|---|
| 2026.01.26 | ₩6,020 | ₩6,594 | ₩6,007 | ₩6,234 | +3.55% | 12.7만 |
|---|
| 2026.01.23 | ₩6,341 | ₩6,390 | ₩6,074 | ₩6,114 | -3.58% | 11.2만 |
|---|
| 2026.01.22 | ₩6,608 | ₩6,674 | ₩6,180 | ₩6,301 | -4.65% | 8.2만 |
|---|
| 2026.01.21 | ₩6,247 | ₩6,674 | ₩6,034 | ₩6,421 | +2.78% | 13.5만 |
|---|
| 2026.01.20 | ₩6,995 | ₩7,302 | ₩6,301 | ₩6,421 | -8.21% | 26.2만 |
|---|
| 2026.01.16 | ₩7,208 | ₩7,369 | ₩7,075 | ₩7,168 | -0.56% | 7.2만 |
|---|
| 2026.01.15 | ₩7,889 | ₩7,889 | ₩7,235 | ₩7,248 | -8.12% | 11.5만 |
|---|
| 2026.01.14 | ₩7,102 | ₩7,782 | ₩7,102 | ₩7,769 | +9.40% | 14.2만 |
|---|
| 2026.01.13 | ₩7,342 | ₩7,462 | ₩7,062 | ₩7,115 | -3.09% | 9.9만 |
|---|
| 2026.01.12 | ₩6,781 | ₩7,502 | ₩6,781 | ₩7,288 | +7.48% | 17만 |
|---|
| 2026.01.09 | ₩7,222 | ₩7,262 | ₩6,674 | ₩6,754 | -6.47% | 13.6만 |
|---|
| 2026.01.08 | ₩6,594 | ₩7,475 | ₩6,327 | ₩7,128 | +8.10% | 30.2만 |
|---|
| 2026.01.07 | ₩7,168 | ₩7,208 | ₩6,554 | ₩6,621 | -7.64% | 12.4만 |
|---|
| 2026.01.06 | ₩7,048 | ₩7,115 | ₩6,541 | ₩6,981 | -0.95% | 15만 |
|---|
| 2026.01.05 | ₩6,381 | ₩6,754 | ₩6,194 | ₩6,541 | +2.51% | 17.4만 |
|---|
| 2026.01.02 | ₩5,139 | ₩5,951 | ₩5,139 | ₩5,914 | +15.06% | 14.2만 |
|---|
| 2025.12.31 | ₩5,059 | ₩5,433 | ₩4,712 | ₩4,912 | -2.90% | 40.7만 |
|---|
| 2025.12.30 | ₩5,086 | ₩5,506 | ₩5,059 | ₩5,059 | -0.52% | 23.1만 |
|---|
| 2025.12.29 | ₩5,713 | ₩6,007 | ₩5,059 | ₩5,286 | -7.48% | 28.6만 |
|---|
| 2025.12.26 | ₩6,034 | ₩6,114 | ₩5,727 | ₩5,727 | -5.09% | 11.7만 |
|---|
| 2025.12.24 | ₩6,327 | ₩6,438 | ₩6,087 | ₩6,140 | -2.95% | 13.1만 |
|---|
| 2025.12.23 | ₩6,167 | ₩6,508 | ₩6,100 | ₩6,367 | +3.25% | 14.3만 |
|---|
| 2025.12.22 | ₩6,714 | ₩6,956 | ₩6,180 | ₩6,207 | -7.55% | 32.2만 |
|---|
| 2025.12.19 | ₩6,928 | ₩7,130 | ₩6,234 | ₩6,714 | -3.08% | 28만 |
|---|
| 2025.12.18 | ₩7,262 | ₩7,339 | ₩6,701 | ₩6,835 | -5.88% | 11.6만 |
|---|
| 2025.12.17 | ₩7,062 | ₩7,542 | ₩6,688 | ₩6,701 | -5.10% | 19.2만 |
|---|
| 2025.12.16 | ₩7,168 | ₩7,649 | ₩7,168 | ₩7,395 | +3.17% | 15.7만 |
|---|
| 2025.12.15 | ₩8,129 | ₩8,263 | ₩6,941 | ₩7,222 | -11.17% | 27.8만 |
|---|
| 2025.12.12 | ₩8,583 | ₩9,037 | ₩7,935 | ₩8,036 | -6.38% | 14.3만 |
|---|
| 2025.12.11 | ₩8,450 | ₩8,606 | ₩8,009 | ₩8,236 | -2.53% | 13.4만 |
|---|
| 2025.12.10 | ₩8,436 | ₩8,944 | ₩8,356 | ₩8,583 | +1.74% | 8.6만 |
|---|
| 2025.12.09 | ₩8,370 | ₩8,842 | ₩8,143 | ₩8,677 | +3.67% | 10.1만 |
|---|
| 2025.12.08 | ₩8,223 | ₩8,370 | ₩7,876 | ₩8,036 | -2.27% | 10.3만 |
|---|
| 2025.12.05 | ₩8,917 | ₩8,917 | ₩7,876 | ₩7,996 | -10.33% | 13.4만 |
|---|
| 2025.12.04 | ₩8,677 | ₩9,004 | ₩8,383 | ₩8,904 | +2.62% | 9.9만 |
|---|
| 2025.12.03 | ₩8,236 | ₩8,837 | ₩8,009 | ₩8,770 | +6.48% | 15.7만 |
|---|
| 2025.12.02 | ₩8,276 | ₩8,850 | ₩7,943 | ₩8,143 | -1.61% | 26.8만 |
|---|
| 2025.12.01 | ₩9,558 | ₩9,623 | ₩7,749 | ₩8,116 | -15.08% | 46.6만 |
|---|
| 2025.11.28 | ₩10,092 | ₩10,479 | ₩9,865 | ₩10,118 | +0.26% | 12.7만 |
|---|
| 2025.11.26 | ₩9,411 | ₩10,158 | ₩9,344 | ₩9,972 | +5.96% | 13.5만 |
|---|
| 2025.11.25 | ₩9,638 | ₩9,865 | ₩9,344 | ₩9,678 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩8,877 | ₩9,785 | ₩8,757 | ₩9,624 | +8.42% | 33.5만 |
|---|
| 2025.11.21 | ₩8,143 | ₩8,810 | ₩7,475 | ₩8,543 | +4.92% | 30.7만 |
|---|
| 2025.11.20 | ₩9,117 | ₩9,598 | ₩8,089 | ₩8,089 | -11.27% | 26.3만 |
|---|
| 2025.11.19 | ₩9,264 | ₩9,484 | ₩8,677 | ₩8,677 | -6.34% | 12만 |
|---|
| 2025.11.18 | ₩8,410 | ₩9,638 | ₩8,169 | ₩9,524 | +13.25% | 25.5만 |
|---|
| 2025.11.17 | ₩8,009 | ₩8,877 | ₩7,889 | ₩8,530 | +6.50% | 47.9만 |
|---|
| 2025.11.14 | ₩8,570 | ₩9,077 | ₩8,263 | ₩8,810 | +2.80% | 26.9만 |
|---|
| 2025.11.13 | ₩9,691 | ₩9,835 | ₩8,677 | ₩8,757 | -9.64% | 43만 |
|---|
| 2025.11.12 | ₩10,492 | ₩10,719 | ₩9,611 | ₩10,098 | -3.75% | 13.8만 |
|---|
| 2025.11.11 | ₩10,425 | ₩10,626 | ₩9,945 | ₩10,279 | -1.41% | 9만 |
|---|
| 2025.11.10 | ₩11,320 | ₩11,704 | ₩10,145 | ₩10,492 | -7.31% | 25.2만 |
|---|
| 2025.11.07 | ₩10,345 | ₩11,346 | ₩9,478 | ₩11,106 | +7.35% | 56.6만 |
|---|
| 2025.11.06 | ₩10,746 | ₩10,911 | ₩10,012 | ₩10,679 | -0.62% | 23.9만 |
|---|
| 2025.11.05 | ₩9,811 | ₩11,160 | ₩9,785 | ₩10,813 | +10.20% | 36.2만 |
|---|
| 2025.11.04 | ₩9,705 | ₩10,077 | ₩9,304 | ₩9,411 | -3.03% | 55.8만 |
|---|
| 2025.11.03 | ₩11,346 | ₩11,667 | ₩9,611 | ₩10,586 | -6.71% | 86만 |
|---|
| 2025.10.31 | ₩10,519 | ₩12,014 | ₩9,985 | ₩11,694 | +11.17% | 63.5만 |
|---|
| 2025.10.30 | ₩10,385 | ₩10,779 | ₩9,958 | ₩10,038 | -3.34% | 41.2만 |
|---|
| 2025.10.29 | ₩11,200 | ₩11,560 | ₩10,279 | ₩10,452 | -6.67% | 38.7만 |
|---|
| 2025.10.28 | ₩12,107 | ₩12,548 | ₩10,626 | ₩11,146 | -7.94% | 88.2만 |
|---|
| 2025.10.27 | ₩11,907 | ₩12,588 | ₩11,560 | ₩11,840 | -0.56% | 46.7만 |
|---|
| 2025.10.24 | ₩11,387 | ₩12,281 | ₩10,986 | ₩11,507 | +1.06% | 36.5만 |
|---|
| 2025.10.23 | ₩10,679 | ₩11,346 | ₩10,192 | ₩11,166 | +4.56% | 26.4만 |
|---|
| 2025.10.22 | ₩11,080 | ₩11,122 | ₩9,638 | ₩10,472 | -5.48% | 51.3만 |
|---|
| 2025.10.21 | ₩11,306 | ₩11,827 | ₩10,519 | ₩11,039 | -2.36% | 76.7만 |
|---|
| 2025.10.20 | ₩10,599 | ₩12,548 | ₩10,305 | ₩12,041 | +13.60% | 153만 |
|---|
| 2025.10.17 | ₩9,771 | ₩10,546 | ₩9,184 | ₩9,651 | -1.23% | 39.3만 |
|---|
| 2025.10.16 | ₩12,494 | ₩12,494 | ₩9,751 | ₩10,332 | -17.31% | 84.5만 |
|---|
| 2025.10.15 | ₩13,082 | ₩13,349 | ₩10,839 | ₩12,468 | -4.69% | 66.7만 |
|---|
| 2025.10.14 | ₩10,666 | ₩12,855 | ₩10,559 | ₩12,815 | +20.15% | 66.5만 |
|---|
| 2025.10.13 | ₩10,519 | ₩12,788 | ₩10,012 | ₩12,735 | +21.07% | 72.6만 |
|---|
| 2025.10.10 | ₩10,679 | ₩10,813 | ₩9,144 | ₩9,197 | -13.88% | 54.8만 |
|---|