시장 데이터를 불러오는 중
전체 종목
터틀 비치 과거 주가
Turtle Beach Corporation - Common Stock · TBCH · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Turtle Beach Corporation - Common Stock · TBCH · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,123 | ₩17,754 | ₩17,123 | ₩17,754 | +3.68% | 20.5만 |
| 2026.10.08 | ₩17,365 | ₩17,619 | ₩17,003 | ₩17,070 | -1.70% | 35.7만 |
| 2026.10.07 | ₩18,022 | ₩18,649 | ₩17,519 | ₩17,633 | -2.16% | 22.7만 |
| 2026.10.06 | ₩18,665 | ₩18,766 | ₩18,075 | ₩18,116 | -2.95% | 75.7만 |
| 2026.10.05 | ₩18,746 | ₩18,773 | ₩18,491 | ₩18,585 | -0.86% | 29만 |
| 2026.10.02 | ₩17,432 | ₩19,108 | ₩17,016 | ₩18,759 | +7.62% | 118만 |
| 2026.10.01 | ₩17,110 | ₩17,318 | ₩17,016 | ₩17,150 | +0.24% | 26.7만 |
| 2026.09.30 | ₩17,271 | ₩17,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,123 |
| -0.85% |
| 18.1만 |
| 2026.09.29 | ₩17,137 | ₩17,231 | ₩16,976 | ₩17,150 | +0.08% | 28.3만 |
|---|
| 2026.09.28 | ₩17,029 | ₩17,164 | ₩16,882 | ₩17,016 | -0.08% | 32.3만 |
|---|
| 2026.09.25 | ₩17,123 | ₩17,263 | ₩17,043 | ₩17,083 | -0.23% | 18만 |
|---|
| 2026.09.24 | ₩16,976 | ₩17,257 | ₩16,915 | ₩17,123 | +0.87% | 25.4만 |
|---|
| 2026.09.23 | ₩17,096 | ₩17,432 | ₩17,029 | ₩17,123 | +0.16% | 29.7만 |
|---|
| 2026.09.22 | ₩17,391 | ₩17,445 | ₩16,855 | ₩17,164 | -1.31% | 43.4만 |
|---|
| 2026.09.21 | ₩17,311 | ₩17,311 | ₩16,882 | ₩17,016 | -1.70% | 23.5만 |
|---|
| 2026.09.18 | ₩16,828 | ₩17,150 | ₩16,694 | ₩17,003 | +1.04% | 28.2만 |
|---|
| 2026.09.17 | ₩17,204 | ₩17,298 | ₩16,734 | ₩16,855 | -2.03% | 21.9만 |
|---|
| 2026.09.16 | ₩16,828 | ₩17,029 | ₩16,614 | ₩16,869 | +0.24% | 43.3만 |
|---|
| 2026.09.15 | ₩16,574 | ₩16,976 | ₩16,533 | ₩16,855 | +1.70% | 22.3만 |
|---|
| 2026.09.14 | ₩16,815 | ₩16,989 | ₩16,352 | ₩16,574 | -1.44% | 29.1만 |
|---|
| 2026.09.11 | ₩16,144 | ₩17,204 | ₩16,010 | ₩17,177 | +6.40% | 39.4만 |
|---|
| 2026.09.10 | ₩16,091 | ₩16,379 | ₩15,782 | ₩15,876 | -1.33% | 27.9만 |
|---|
| 2026.09.09 | ₩16,372 | ₩16,574 | ₩16,158 | ₩16,198 | -1.06% | 22만 |
|---|
| 2026.09.08 | ₩16,721 | ₩16,801 | ₩16,399 | ₩16,493 | -1.36% | 17.6만 |
|---|
| 2026.09.04 | ₩16,641 | ₩16,855 | ₩16,520 | ₩16,734 | +0.56% | 42.7만 |
|---|
| 2026.09.03 | ₩16,801 | ₩17,003 | ₩16,252 | ₩16,788 | -0.08% | 46.8만 |
|---|
| 2026.09.02 | ₩16,158 | ₩16,976 | ₩16,064 | ₩16,721 | +3.49% | 33.6만 |
|---|
| 2026.09.01 | ₩16,962 | ₩16,962 | ₩16,071 | ₩16,158 | -4.74% | 26.8만 |
|---|
| 2026.08.31 | ₩16,734 | ₩17,304 | ₩16,520 | ₩17,177 | +2.64% | 43만 |
|---|
| 2026.08.28 | ₩17,405 | ₩17,579 | ₩16,600 | ₩16,694 | -4.08% | 33.1만 |
|---|
| 2026.08.27 | ₩17,324 | ₩17,861 | ₩17,123 | ₩17,405 | +0.46% | 190.2만 |
|---|
| 2026.08.26 | ₩17,096 | ₩17,338 | ₩16,835 | ₩17,164 | +0.39% | 41.6만 |
|---|
| 2026.08.25 | ₩17,137 | ₩17,432 | ₩16,988 | ₩17,231 | +0.55% | 33.9만 |
|---|
| 2026.08.24 | ₩17,029 | ₩17,225 | ₩16,708 | ₩16,882 | -0.87% | 18.7만 |
|---|
| 2026.08.21 | ₩16,359 | ₩17,164 | ₩16,127 | ₩16,976 | +3.77% | 28.3만 |
|---|
| 2026.08.20 | ₩16,547 | ₩16,547 | ₩15,943 | ₩16,265 | -1.70% | 24만 |
|---|
| 2026.08.19 | ₩16,842 | ₩17,150 | ₩16,533 | ₩16,547 | -1.75% | 23.3만 |
|---|
| 2026.08.18 | ₩16,171 | ₩16,748 | ₩16,104 | ₩16,627 | +2.82% | 28.8만 |
|---|
| 2026.08.17 | ₩17,016 | ₩17,110 | ₩16,372 | ₩16,413 | -3.55% | 25만 |
|---|
| 2026.08.14 | ₩17,164 | ₩17,284 | ₩16,875 | ₩17,096 | -0.39% | 22.7만 |
|---|
| 2026.08.13 | ₩17,338 | ₩17,660 | ₩17,138 | ₩17,204 | -0.77% | 36.2만 |
|---|
| 2026.08.12 | ₩17,499 | ₩17,512 | ₩16,949 | ₩17,257 | -1.38% | 21.8만 |
|---|
| 2026.08.11 | ₩17,003 | ₩17,438 | ₩16,815 | ₩17,271 | +1.58% | 47.3만 |
|---|
| 2026.08.10 | ₩18,598 | ₩18,598 | ₩16,869 | ₩16,949 | -8.87% | 61.5만 |
|---|
| 2026.08.07 | ₩17,660 | ₩19,068 | ₩17,660 | ₩18,706 | +5.92% | 96.1만 |
|---|
| 2026.08.06 | ₩18,457 | ₩18,504 | ₩16,399 | ₩16,828 | -8.83% | 67.5만 |
|---|
| 2026.08.05 | ₩18,706 | ₩18,866 | ₩18,136 | ₩18,156 | -2.94% | 31.1만 |
|---|
| 2026.08.04 | ₩17,432 | ₩18,759 | ₩17,331 | ₩18,679 | +7.15% | 33.6만 |
|---|
| 2026.08.03 | ₩16,547 | ₩17,264 | ₩16,211 | ₩17,177 | +3.81% | 26만 |
|---|
| 2026.07.31 | ₩16,533 | ₩16,688 | ₩16,171 | ₩16,426 | -0.65% | 15.4만 |
|---|
| 2026.07.30 | ₩16,238 | ₩16,587 | ₩15,963 | ₩16,439 | +1.24% | 13.8만 |
|---|
| 2026.07.29 | ₩17,445 | ₩17,586 | ₩16,037 | ₩16,051 | -7.99% | 21.9만 |
|---|
| 2026.07.28 | ₩16,547 | ₩17,740 | ₩16,386 | ₩17,445 | +5.43% | 47만 |
|---|
| 2026.07.27 | ₩16,399 | ₩16,627 | ₩16,039 | ₩16,560 | +0.98% | 14만 |
|---|
| 2026.07.24 | ₩16,319 | ₩16,480 | ₩15,863 | ₩16,144 | -1.07% | 17.4만 |
|---|
| 2026.07.23 | ₩16,305 | ₩17,070 | ₩16,232 | ₩16,252 | -0.33% | 26.7만 |
|---|
| 2026.07.22 | ₩17,526 | ₩17,613 | ₩16,352 | ₩16,574 | -5.43% | 36.6만 |
|---|
| 2026.07.21 | ₩17,472 | ₩17,747 | ₩17,351 | ₩17,432 | -0.23% | 20.4만 |
|---|
| 2026.07.20 | ₩17,445 | ₩17,686 | ₩17,190 | ₩17,405 | -0.23% | 17.2만 |
|---|
| 2026.07.17 | ₩17,070 | ₩17,552 | ₩16,895 | ₩17,445 | +2.20% | 22.9만 |
|---|
| 2026.07.16 | ₩17,378 | ₩17,526 | ₩17,096 | ₩17,311 | -0.39% | 11.5만 |
|---|
| 2026.07.15 | ₩17,351 | ₩17,968 | ₩17,137 | ₩17,391 | +0.23% | 21.9만 |
|---|
| 2026.07.14 | ₩17,110 | ₩17,673 | ₩16,895 | ₩17,204 | +0.55% | 43.2만 |
|---|
| 2026.07.13 | ₩17,164 | ₩17,418 | ₩16,761 | ₩17,244 | +0.47% | 34.5만 |
|---|
| 2026.07.10 | ₩17,365 | ₩17,418 | ₩17,003 | ₩17,217 | -0.85% | 8.7만 |
|---|
| 2026.07.09 | ₩16,842 | ₩17,660 | ₩16,842 | ₩17,365 | +3.11% | 16.4만 |
|---|
| 2026.07.08 | ₩16,855 | ₩17,472 | ₩16,587 | ₩16,828 | -0.16% | 26.4만 |
|---|
| 2026.07.07 | ₩16,600 | ₩17,050 | ₩16,399 | ₩16,949 | +2.10% | 19.2만 |
|---|
| 2026.07.06 | ₩16,788 | ₩17,391 | ₩16,600 | ₩16,600 | -1.12% | 16만 |
|---|
| 2026.07.02 | ₩17,271 | ₩17,526 | ₩16,734 | ₩16,828 | -2.56% | 16.1만 |
|---|
| 2026.07.01 | ₩16,654 | ₩17,351 | ₩16,634 | ₩17,244 | +3.54% | 18.9만 |
|---|
| 2026.06.30 | ₩16,480 | ₩16,976 | ₩16,332 | ₩16,694 | +1.30% | 27.5만 |
|---|
| 2026.06.29 | ₩16,667 | ₩16,775 | ₩15,984 | ₩16,533 | -0.80% | 24.1만 |
|---|
| 2026.06.26 | ₩16,372 | ₩16,761 | ₩16,191 | ₩16,627 | +1.56% | 57.1만 |
|---|
| 2026.06.25 | ₩16,346 | ₩16,681 | ₩15,943 | ₩16,426 | +0.49% | 20.6만 |
|---|
| 2026.06.24 | ₩16,775 | ₩16,775 | ₩15,541 | ₩16,104 | -4.00% | 44.1만 |
|---|
| 2026.06.23 | ₩18,907 | ₩18,907 | ₩16,426 | ₩16,453 | -12.98% | 33.7만 |
|---|
| 2026.06.22 | ₩18,545 | ₩18,905 | ₩17,995 | ₩18,129 | -2.24% | 24.7만 |
|---|
| 2026.06.18 | ₩17,257 | ₩18,786 | ₩17,150 | ₩18,464 | +6.99% | 75.9만 |
|---|
| 2026.06.17 | ₩17,298 | ₩17,526 | ₩16,614 | ₩16,734 | -3.26% | 34.4만 |
|---|
| 2026.06.16 | ₩17,539 | ₩17,754 | ₩17,051 | ₩17,177 | -2.06% | 40.4만 |
|---|
| 2026.06.15 | ₩18,035 | ₩18,122 | ₩17,177 | ₩17,539 | -2.75% | 37.3만 |
|---|
| 2026.06.12 | ₩17,955 | ₩18,263 | ₩17,780 | ₩17,821 | -0.75% | 33.6만 |
|---|
| 2026.06.11 | ₩17,767 | ₩18,062 | ₩17,472 | ₩17,955 | +1.06% | 64.6만 |
|---|
| 2026.06.10 | ₩17,512 | ₩17,988 | ₩17,130 | ₩17,579 | +0.38% | 38.9만 |
|---|
| 2026.06.09 | ₩17,539 | ₩17,713 | ₩16,641 | ₩17,512 | -0.15% | 44.3만 |
|---|
| 2026.06.08 | ₩16,922 | ₩17,445 | ₩16,734 | ₩17,391 | +2.77% | 38.6만 |
|---|
| 2026.06.05 | ₩16,654 | ₩16,815 | ₩16,091 | ₩16,775 | +0.72% | 55만 |
|---|
| 2026.06.04 | ₩16,614 | ₩17,244 | ₩16,533 | ₩16,775 | +0.97% | 39.8만 |
|---|
| 2026.06.03 | ₩17,754 | ₩17,928 | ₩16,359 | ₩16,694 | -5.97% | 48.7만 |
|---|
| 2026.06.02 | ₩17,593 | ₩17,941 | ₩17,552 | ₩17,821 | +1.30% | 24.3만 |
|---|
| 2026.06.01 | ₩17,271 | ₩17,941 | ₩16,962 | ₩17,619 | +2.02% | 29.3만 |
|---|
| 2026.05.29 | ₩17,043 | ₩17,981 | ₩17,029 | ₩17,485 | +2.60% | 31.4만 |
|---|
| 2026.05.28 | ₩17,043 | ₩17,391 | ₩17,029 | ₩17,164 | +0.71% | 27.9만 |
|---|
| 2026.05.27 | ₩17,204 | ₩17,807 | ₩17,003 | ₩17,029 | -1.01% | 37.7만 |
|---|
| 2026.05.26 | ₩16,641 | ₩17,244 | ₩16,641 | ₩17,150 | +3.06% | 34만 |
|---|
| 2026.05.22 | ₩15,072 | ₩16,842 | ₩15,072 | ₩16,614 | +10.23% | 44.9만 |
|---|
| 2026.05.21 | ₩13,717 | ₩14,978 | ₩13,717 | ₩14,911 | +8.70% | 31만 |
|---|
| 2026.05.20 | ₩14,066 | ₩14,441 | ₩13,823 | ₩14,361 | +2.10% | 24.3만 |
|---|
| 2026.05.19 | ₩14,509 | ₩14,569 | ₩13,939 | ₩14,053 | -3.14% | 34.1만 |
|---|
| 2026.05.18 | ₩14,522 | ₩14,911 | ₩14,495 | ₩14,616 | +0.65% | 29.5만 |
|---|
| 2026.05.15 | ₩14,991 | ₩15,286 | ₩14,482 | ₩14,535 | -3.04% | 25.7만 |
|---|
| 2026.05.14 | ₩14,978 | ₩15,930 | ₩14,875 | ₩15,246 | +1.79% | 31.1만 |
|---|
| 2026.05.13 | ₩15,166 | ₩15,340 | ₩14,200 | ₩14,736 | -2.83% | 32.2만 |
|---|
| 2026.05.12 | ₩15,729 | ₩15,890 | ₩15,139 | ₩15,313 | -2.64% | 33.1만 |
|---|
| 2026.05.11 | ₩16,359 | ₩16,909 | ₩15,501 | ₩15,849 | -3.11% | 37.9만 |
|---|
| 2026.05.08 | ₩14,495 | ₩16,533 | ₩13,945 | ₩16,480 | +13.69% | 70.6만 |
|---|
| 2026.05.07 | ₩17,056 | ₩17,284 | ₩16,547 | ₩16,627 | -2.52% | 22.9만 |
|---|
| 2026.05.06 | ₩16,386 | ₩17,123 | ₩16,252 | ₩16,996 | +3.72% | 20.1만 |
|---|
| 2026.05.05 | ₩15,769 | ₩16,252 | ₩15,756 | ₩16,211 | +2.81% | 12.7만 |
|---|
| 2026.05.04 | ₩15,326 | ₩16,627 | ₩15,326 | ₩15,782 | +2.97% | 26.2만 |
|---|
| 2026.05.01 | ₩15,528 | ₩15,756 | ₩14,951 | ₩15,045 | -3.11% | 20.7만 |
|---|
| 2026.04.30 | ₩15,058 | ₩15,581 | ₩14,897 | ₩15,447 | +2.58% | 8.4만 |
|---|
| 2026.04.29 | ₩14,871 | ₩15,085 | ₩14,589 | ₩15,072 | +1.35% | 13.6만 |
|---|
| 2026.04.28 | ₩14,857 | ₩15,099 | ₩14,696 | ₩14,884 | +0.18% | 12.9만 |
|---|
| 2026.04.27 | ₩15,233 | ₩15,461 | ₩14,884 | ₩14,938 | -1.94% | 12.6만 |
|---|
| 2026.04.24 | ₩15,058 | ₩15,420 | ₩14,924 | ₩15,353 | +1.96% | 10.7만 |
|---|
| 2026.04.23 | ₩15,340 | ₩15,595 | ₩14,951 | ₩15,139 | -1.31% | 8.8만 |
|---|
| 2026.04.22 | ₩15,568 | ₩15,823 | ₩15,313 | ₩15,434 | -0.86% | 11.5만 |
|---|
| 2026.04.21 | ₩15,568 | ₩16,292 | ₩15,420 | ₩15,528 | -0.26% | 18.9만 |
|---|
| 2026.04.20 | ₩15,756 | ₩16,144 | ₩15,568 | ₩15,568 | -1.19% | 16.9만 |
|---|
| 2026.04.17 | ₩15,233 | ₩15,890 | ₩15,192 | ₩15,836 | +3.96% | 27.4만 |
|---|
| 2026.04.16 | ₩14,562 | ₩15,038 | ₩14,542 | ₩15,018 | +3.13% | 10.7만 |
|---|
| 2026.04.15 | ₩14,441 | ₩14,716 | ₩14,305 | ₩14,656 | +1.49% | 13만 |
|---|
| 2026.04.14 | ₩14,106 | ₩14,602 | ₩14,106 | ₩14,361 | +1.81% | 13.5만 |
|---|
| 2026.04.13 | ₩13,744 | ₩14,341 | ₩13,704 | ₩14,106 | +2.63% | 19.8만 |
|---|
| 2026.04.10 | ₩13,704 | ₩14,106 | ₩13,704 | ₩13,878 | +1.27% | 15.9만 |
|---|
| 2026.04.09 | ₩13,838 | ₩14,173 | ₩13,570 | ₩13,892 | +0.39% | 15.7만 |
|---|
| 2026.04.08 | ₩14,455 | ₩14,750 | ₩13,771 | ₩13,919 | -3.71% | 39.1만 |
|---|
| 2026.04.07 | ₩13,610 | ₩14,033 | ₩13,194 | ₩13,959 | +2.56% | 33.3만 |
|---|
| 2026.04.06 | ₩13,624 | ₩14,106 | ₩13,624 | ₩13,811 | +1.38% | 16.8만 |
|---|
| 2026.04.02 | ₩13,489 | ₩13,915 | ₩13,235 | ₩13,624 | +0.99% | 17.5만 |
|---|
| 2026.04.01 | ₩13,784 | ₩14,227 | ₩13,664 | ₩13,704 | -0.58% | 31.7만 |
|---|
| 2026.03.31 | ₩13,717 | ₩13,771 | ₩13,315 | ₩13,597 | -0.88% | 65.9만 |
|---|
| 2026.03.30 | ₩13,919 | ₩14,079 | ₩13,208 | ₩13,597 | -2.31% | 35만 |
|---|
| 2026.03.27 | ₩14,817 | ₩14,871 | ₩13,610 | ₩13,717 | -7.42% | 51.1만 |
|---|
| 2026.03.26 | ₩15,514 | ₩15,735 | ₩14,736 | ₩14,978 | -3.46% | 23.9만 |
|---|
| 2026.03.25 | ₩15,836 | ₩16,057 | ₩15,045 | ₩15,769 | -0.42% | 28.6만 |
|---|
| 2026.03.24 | ₩15,353 | ₩16,332 | ₩15,246 | ₩15,823 | +3.06% | 59만 |
|---|
| 2026.03.23 | ₩15,313 | ₩15,756 | ₩15,286 | ₩15,581 | +1.75% | 34.6만 |
|---|
| 2026.03.20 | ₩15,031 | ₩15,407 | ₩14,522 | ₩15,031 | 0.00% | 49.4만 |
|---|
| 2026.03.19 | ₩15,058 | ₩15,072 | ₩14,160 | ₩15,058 | 0.00% | 38만 |
|---|
| 2026.03.18 | ₩15,863 | ₩16,346 | ₩15,139 | ₩15,219 | -4.06% | 46.1만 |
|---|
| 2026.03.17 | ₩17,257 | ₩17,829 | ₩15,689 | ₩15,997 | -7.30% | 36만 |
|---|
| 2026.03.16 | ₩17,445 | ₩17,501 | ₩16,413 | ₩17,056 | -2.23% | 48만 |
|---|
| 2026.03.13 | ₩16,835 | ₩18,142 | ₩16,118 | ₩17,794 | +5.69% | 86만 |
|---|
| 2026.03.12 | ₩17,767 | ₩18,330 | ₩17,713 | ₩17,914 | +0.83% | 54만 |
|---|
| 2026.03.11 | ₩18,169 | ₩18,223 | ₩17,566 | ₩18,022 | -0.81% | 36.3만 |
|---|
| 2026.03.10 | ₩17,539 | ₩18,156 | ₩17,003 | ₩18,142 | +3.44% | 30.9만 |
|---|
| 2026.03.09 | ₩17,110 | ₩17,901 | ₩16,949 | ₩17,874 | +4.47% | 24.9만 |
|---|
| 2026.03.06 | ₩16,748 | ₩17,432 | ₩16,540 | ₩17,365 | +3.68% | 21.2만 |
|---|
| 2026.03.05 | ₩16,895 | ₩17,338 | ₩16,667 | ₩17,123 | +1.35% | 17만 |
|---|
| 2026.03.04 | ₩16,962 | ₩17,351 | ₩16,761 | ₩17,137 | +1.03% | 10.6만 |
|---|
| 2026.03.03 | ₩16,305 | ₩16,848 | ₩16,305 | ₩16,801 | +3.04% | 19.7만 |
|---|
| 2026.03.02 | ₩16,506 | ₩17,083 | ₩16,413 | ₩16,842 | +2.03% | 12만 |
|---|
| 2026.02.27 | ₩16,560 | ₩17,029 | ₩16,372 | ₩16,815 | +1.54% | 24.5만 |
|---|
| 2026.02.26 | ₩16,292 | ₩16,855 | ₩16,091 | ₩16,828 | +3.29% | 22.5만 |
|---|
| 2026.02.25 | ₩16,305 | ₩16,969 | ₩15,957 | ₩16,238 | -0.41% | 54.1만 |
|---|
| 2026.02.24 | ₩15,756 | ₩16,185 | ₩15,608 | ₩15,849 | +0.60% | 11.6만 |
|---|
| 2026.02.23 | ₩15,769 | ₩16,051 | ₩15,487 | ₩15,756 | -0.09% | 21만 |
|---|
| 2026.02.20 | ₩15,849 | ₩16,091 | ₩15,715 | ₩15,943 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩15,648 | ₩16,051 | ₩15,085 | ₩15,984 | +2.14% | 22.7만 |
|---|
| 2026.02.18 | ₩15,782 | ₩16,211 | ₩15,474 | ₩15,702 | -0.51% | 28.3만 |
|---|
| 2026.02.17 | ₩15,756 | ₩16,252 | ₩15,689 | ₩15,769 | +0.09% | 13.3만 |
|---|
| 2026.02.13 | ₩15,394 | ₩16,225 | ₩15,367 | ₩15,836 | +2.87% | 25.1만 |
|---|
| 2026.02.12 | ₩15,662 | ₩16,091 | ₩14,602 | ₩15,192 | -3.00% | 37.2만 |
|---|
| 2026.02.11 | ₩16,265 | ₩16,533 | ₩15,387 | ₩15,581 | -4.20% | 22.9만 |
|---|
| 2026.02.10 | ₩16,158 | ₩16,439 | ₩15,943 | ₩16,064 | -0.58% | 29.9만 |
|---|
| 2026.02.09 | ₩16,131 | ₩16,225 | ₩15,943 | ₩16,158 | +0.17% | 13.8만 |
|---|
| 2026.02.06 | ₩15,890 | ₩16,265 | ₩15,849 | ₩16,185 | +1.86% | 16만 |
|---|
| 2026.02.05 | ₩15,863 | ₩16,131 | ₩15,541 | ₩15,836 | -0.17% | 27.6만 |
|---|
| 2026.02.04 | ₩16,185 | ₩16,506 | ₩16,010 | ₩16,091 | -0.58% | 24만 |
|---|
| 2026.02.03 | ₩16,399 | ₩16,493 | ₩15,702 | ₩16,198 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩15,997 | ₩16,855 | ₩15,943 | ₩16,493 | +3.10% | 34.4만 |
|---|
| 2026.01.30 | ₩16,185 | ₩16,211 | ₩15,621 | ₩16,037 | -0.91% | 31만 |
|---|
| 2026.01.29 | ₩16,386 | ₩16,413 | ₩16,064 | ₩16,265 | -0.74% | 34.6만 |
|---|
| 2026.01.28 | ₩17,472 | ₩17,485 | ₩15,943 | ₩16,211 | -7.21% | 61.4만 |
|---|
| 2026.01.27 | ₩17,700 | ₩18,116 | ₩17,445 | ₩17,459 | -1.36% | 41.5만 |
|---|
| 2026.01.26 | ₩18,102 | ₩18,263 | ₩17,459 | ₩17,619 | -2.67% | 45.1만 |
|---|
| 2026.01.23 | ₩18,129 | ₩18,209 | ₩17,874 | ₩18,142 | +0.07% | 11만 |
|---|
| 2026.01.22 | ₩17,914 | ₩18,236 | ₩17,700 | ₩18,223 | +1.72% | 20.1만 |
|---|
| 2026.01.21 | ₩17,512 | ₩17,874 | ₩17,271 | ₩17,673 | +0.92% | 18.8만 |
|---|
| 2026.01.20 | ₩17,861 | ₩18,149 | ₩17,338 | ₩17,365 | -2.78% | 40.2만 |
|---|
| 2026.01.16 | ₩18,853 | ₩19,034 | ₩18,183 | ₩18,357 | -2.63% | 13.8만 |
|---|
| 2026.01.15 | ₩18,384 | ₩19,541 | ₩18,384 | ₩18,826 | +2.41% | 36.6만 |
|---|
| 2026.01.14 | ₩18,062 | ₩18,719 | ₩17,995 | ₩18,344 | +1.56% | 22.3만 |
|---|
| 2026.01.13 | ₩18,263 | ₩18,437 | ₩17,992 | ₩18,062 | -1.10% | 11.1만 |
|---|
| 2026.01.12 | ₩17,686 | ₩18,397 | ₩17,646 | ₩18,276 | +3.34% | 13만 |
|---|
| 2026.01.09 | ₩17,981 | ₩18,236 | ₩17,552 | ₩17,821 | -0.89% | 7.8만 |
|---|
| 2026.01.08 | ₩17,606 | ₩18,263 | ₩17,544 | ₩17,995 | +2.21% | 11.7만 |
|---|
| 2026.01.07 | ₩18,075 | ₩18,075 | ₩17,244 | ₩17,713 | -2.00% | 22.8만 |
|---|
| 2026.01.06 | ₩18,357 | ₩18,504 | ₩17,834 | ₩18,008 | -1.90% | 19.3만 |
|---|
| 2026.01.05 | ₩18,826 | ₩19,322 | ₩18,330 | ₩18,384 | -2.35% | 19.9만 |
|---|
| 2026.01.02 | ₩18,853 | ₩19,161 | ₩18,692 | ₩18,799 | -0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩18,866 | ₩19,001 | ₩18,518 | ₩18,813 | -0.28% | 18.7만 |
|---|
| 2025.12.30 | ₩18,706 | ₩18,974 | ₩18,679 | ₩18,786 | +0.43% | 9.3만 |
|---|
| 2025.12.29 | ₩18,799 | ₩18,853 | ₩18,504 | ₩18,706 | -0.50% | 11.7만 |
|---|
| 2025.12.26 | ₩18,639 | ₩18,987 | ₩18,504 | ₩18,974 | +1.80% | 11.6만 |
|---|
| 2025.12.24 | ₩18,397 | ₩18,665 | ₩18,357 | ₩18,612 | +1.17% | 4.9만 |
|---|
| 2025.12.23 | ₩18,451 | ₩18,907 | ₩18,384 | ₩18,424 | -0.15% | 20만 |
|---|
| 2025.12.22 | ₩18,370 | ₩18,525 | ₩17,914 | ₩18,478 | +0.58% | 49.5만 |
|---|
| 2025.12.19 | ₩18,974 | ₩19,041 | ₩17,901 | ₩18,370 | -3.18% | 88.3만 |
|---|
| 2025.12.18 | ₩19,751 | ₩19,966 | ₩18,652 | ₩18,960 | -4.01% | 42.7만 |
|---|
| 2025.12.17 | ₩19,188 | ₩19,564 | ₩19,027 | ₩19,510 | +1.68% | 16.3만 |
|---|
| 2025.12.16 | ₩19,631 | ₩19,778 | ₩18,920 | ₩19,175 | -2.32% | 21.1만 |
|---|
| 2025.12.15 | ₩20,127 | ₩20,301 | ₩19,269 | ₩19,658 | -2.33% | 14.9만 |
|---|
| 2025.12.12 | ₩20,167 | ₩20,181 | ₩19,637 | ₩20,046 | -0.60% | 30.7만 |
|---|
| 2025.12.11 | ₩19,698 | ₩20,185 | ₩19,698 | ₩20,114 | +2.11% | 18.7만 |
|---|
| 2025.12.10 | ₩19,336 | ₩20,181 | ₩19,229 | ₩19,859 | +2.70% | 36만 |
|---|
| 2025.12.09 | ₩19,336 | ₩19,624 | ₩19,296 | ₩19,296 | -0.21% | 14.4만 |
|---|
| 2025.12.08 | ₩19,671 | ₩19,711 | ₩19,175 | ₩19,309 | -1.84% | 13.3만 |
|---|
| 2025.12.05 | ₩19,215 | ₩19,591 | ₩19,188 | ₩19,524 | +1.61% | 11.8만 |
|---|
| 2025.12.04 | ₩18,759 | ₩19,338 | ₩18,719 | ₩19,269 | +2.72% | 17.8만 |
|---|
| 2025.12.03 | ₩18,920 | ₩19,054 | ₩18,639 | ₩18,746 | -0.92% | 23.2만 |
|---|
| 2025.12.02 | ₩18,424 | ₩18,934 | ₩18,317 | ₩18,799 | +2.04% | 14.3만 |
|---|
| 2025.12.01 | ₩18,317 | ₩18,491 | ₩18,023 | ₩18,236 | -0.44% | 15만 |
|---|
| 2025.11.28 | ₩18,209 | ₩18,719 | ₩18,209 | ₩18,612 | +2.21% | 19.4만 |
|---|
| 2025.11.26 | ₩18,411 | ₩18,411 | ₩17,579 | ₩18,196 | -1.17% | 37.6만 |
|---|
| 2025.11.25 | ₩17,901 | ₩18,457 | ₩17,740 | ₩18,397 | +2.77% | 27.2만 |
|---|
| 2025.11.24 | ₩17,888 | ₩18,571 | ₩17,465 | ₩17,948 | +0.34% | 21.3만 |
|---|
| 2025.11.21 | ₩16,882 | ₩17,995 | ₩16,540 | ₩17,780 | +5.32% | 30.4만 |
|---|
| 2025.11.20 | ₩18,411 | ₩18,531 | ₩16,681 | ₩16,882 | -8.30% | 43.6만 |
|---|
| 2025.11.19 | ₩18,545 | ₩18,639 | ₩17,894 | ₩18,008 | -2.89% | 25.9만 |
|---|
| 2025.11.18 | ₩18,169 | ₩18,605 | ₩17,957 | ₩18,545 | +2.07% | 18.8만 |
|---|
| 2025.11.17 | ₩18,920 | ₩19,027 | ₩18,189 | ₩18,357 | -2.98% | 29.7만 |
|---|
| 2025.11.14 | ₩18,652 | ₩19,121 | ₩18,478 | ₩18,974 | +1.73% | 19만 |
|---|
| 2025.11.13 | ₩20,449 | ₩20,476 | ₩19,054 | ₩19,148 | -6.36% | 41.7만 |
|---|
| 2025.11.12 | ₩20,663 | ₩20,878 | ₩20,422 | ₩20,516 | -0.71% | 15.4만 |
|---|
| 2025.11.11 | ₩20,583 | ₩20,824 | ₩20,295 | ₩20,489 | -0.46% | 17.6만 |
|---|
| 2025.11.10 | ₩20,020 | ₩21,320 | ₩19,510 | ₩20,757 | +3.68% | 58.9만 |
|---|
| 2025.11.07 | ₩19,778 | ₩20,489 | ₩18,236 | ₩19,349 | -2.17% | 72.9만 |
|---|
| 2025.11.06 | ₩21,186 | ₩21,267 | ₩19,845 | ₩20,046 | -5.38% | 39.4만 |
|---|
| 2025.11.05 | ₩21,790 | ₩21,910 | ₩21,186 | ₩21,280 | -2.34% | 23.2만 |
|---|
| 2025.11.04 | ₩21,951 | ₩22,246 | ₩21,609 | ₩21,843 | -0.49% | 12.4만 |
|---|
| 2025.11.03 | ₩22,661 | ₩22,768 | ₩22,044 | ₩22,299 | -1.60% | 10.5만 |
|---|
| 2025.10.31 | ₩22,085 | ₩22,701 | ₩21,790 | ₩22,661 | +2.61% | 22.1만 |
|---|
| 2025.10.30 | ₩22,272 | ₩22,520 | ₩21,803 | ₩22,085 | -0.84% | 26.8만 |
|---|
| 2025.10.29 | ₩22,420 | ₩22,621 | ₩21,709 | ₩22,400 | -0.09% | 43.4만 |
|---|
| 2025.10.28 | ₩22,661 | ₩22,862 | ₩22,152 | ₩22,755 | +0.41% | 9.2만 |
|---|
| 2025.10.27 | ₩23,157 | ₩23,211 | ₩22,467 | ₩22,768 | -1.68% | 15.3만 |
|---|
| 2025.10.24 | ₩23,050 | ₩23,314 | ₩22,809 | ₩22,916 | -0.58% | 18.9만 |
|---|
| 2025.10.23 | ₩21,602 | ₩22,809 | ₩21,475 | ₩22,661 | +4.90% | 21.6만 |
|---|
| 2025.10.22 | ₩21,723 | ₩22,111 | ₩21,495 | ₩21,602 | -0.56% | 16.6만 |
|---|
| 2025.10.21 | ₩21,629 | ₩21,883 | ₩21,307 | ₩21,696 | +0.31% | 15.6만 |
|---|
| 2025.10.20 | ₩20,502 | ₩21,763 | ₩20,201 | ₩21,682 | +5.76% | 16.6만 |
|---|
| 2025.10.17 | ₩20,449 | ₩20,623 | ₩20,207 | ₩20,207 | -1.18% | 20.4만 |
|---|
| 2025.10.16 | ₩20,784 | ₩20,958 | ₩20,368 | ₩20,596 | -0.90% | 12.8만 |
|---|
| 2025.10.15 | ₩20,140 | ₩20,771 | ₩20,092 | ₩20,717 | +2.86% | 19.6만 |
|---|
| 2025.10.14 | ₩19,684 | ₩20,140 | ₩19,684 | ₩19,886 | +1.02% | 15.4만 |
|---|
| 2025.10.13 | ₩20,194 | ₩20,231 | ₩19,843 | ₩20,060 | -0.66% | 16.4만 |
|---|
| 2025.10.10 | ₩20,583 | ₩20,905 | ₩19,517 | ₩19,765 | -3.97% | 29.4만 |
|---|