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 | ₩17,112 | ₩17,742 | ₩17,112 | ₩17,742 | +3.68% | 20.5만 |
| 2026.10.08 | ₩17,353 | ₩17,608 | ₩16,991 | ₩17,058 | -1.70% | 35.7만 |
| 2026.10.07 | ₩18,010 | ₩18,637 | ₩17,507 | ₩17,621 | -2.16% | 22.7만 |
| 2026.10.06 | ₩18,653 | ₩18,754 | ₩18,063 | ₩18,104 | -2.95% | 75.7만 |
| 2026.10.05 | ₩18,733 | ₩18,760 | ₩18,479 | ₩18,573 | -0.86% | 29만 |
| 2026.10.02 | ₩17,420 | ₩19,095 | ₩17,005 | ₩18,747 | +7.62% | 118만 |
| 2026.10.01 | ₩17,099 | ₩17,306 | ₩17,005 | ₩17,139 | +0.24% | 26.7만 |
| 2026.09.30 | ₩17,259 | ₩17,259 | ₩16,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,112 |
| -0.85% |
| 18.1만 |
| 2026.09.29 | ₩17,125 | ₩17,219 | ₩16,965 | ₩17,139 | +0.08% | 28.3만 |
|---|
| 2026.09.28 | ₩17,018 | ₩17,152 | ₩16,871 | ₩17,005 | -0.08% | 32.3만 |
|---|
| 2026.09.25 | ₩17,112 | ₩17,251 | ₩17,032 | ₩17,072 | -0.23% | 18만 |
|---|
| 2026.09.24 | ₩16,965 | ₩17,246 | ₩16,904 | ₩17,112 | +0.87% | 25.4만 |
|---|
| 2026.09.23 | ₩17,085 | ₩17,420 | ₩17,018 | ₩17,112 | +0.16% | 29.7만 |
|---|
| 2026.09.22 | ₩17,380 | ₩17,434 | ₩16,844 | ₩17,152 | -1.31% | 43.4만 |
|---|
| 2026.09.21 | ₩17,300 | ₩17,300 | ₩16,871 | ₩17,005 | -1.70% | 23.5만 |
|---|
| 2026.09.18 | ₩16,817 | ₩17,139 | ₩16,683 | ₩16,991 | +1.04% | 28.2만 |
|---|
| 2026.09.17 | ₩17,192 | ₩17,286 | ₩16,723 | ₩16,844 | -2.03% | 21.9만 |
|---|
| 2026.09.16 | ₩16,817 | ₩17,018 | ₩16,603 | ₩16,857 | +0.24% | 43.3만 |
|---|
| 2026.09.15 | ₩16,563 | ₩16,965 | ₩16,522 | ₩16,844 | +1.70% | 22.3만 |
|---|
| 2026.09.14 | ₩16,804 | ₩16,978 | ₩16,342 | ₩16,563 | -1.44% | 29.1만 |
|---|
| 2026.09.11 | ₩16,134 | ₩17,192 | ₩16,000 | ₩17,166 | +6.40% | 39.4만 |
|---|
| 2026.09.10 | ₩16,080 | ₩16,368 | ₩15,772 | ₩15,866 | -1.33% | 27.9만 |
|---|
| 2026.09.09 | ₩16,362 | ₩16,563 | ₩16,147 | ₩16,187 | -1.06% | 22만 |
|---|
| 2026.09.08 | ₩16,710 | ₩16,790 | ₩16,388 | ₩16,482 | -1.36% | 17.6만 |
|---|
| 2026.09.04 | ₩16,630 | ₩16,844 | ₩16,509 | ₩16,723 | +0.56% | 42.7만 |
|---|
| 2026.09.03 | ₩16,790 | ₩16,991 | ₩16,241 | ₩16,777 | -0.08% | 46.8만 |
|---|
| 2026.09.02 | ₩16,147 | ₩16,965 | ₩16,053 | ₩16,710 | +3.49% | 33.6만 |
|---|
| 2026.09.01 | ₩16,951 | ₩16,951 | ₩16,060 | ₩16,147 | -4.74% | 26.8만 |
|---|
| 2026.08.31 | ₩16,723 | ₩17,293 | ₩16,509 | ₩17,166 | +2.64% | 43만 |
|---|
| 2026.08.28 | ₩17,393 | ₩17,568 | ₩16,589 | ₩16,683 | -4.08% | 33.1만 |
|---|
| 2026.08.27 | ₩17,313 | ₩17,849 | ₩17,112 | ₩17,393 | +0.46% | 190.2만 |
|---|
| 2026.08.26 | ₩17,085 | ₩17,326 | ₩16,824 | ₩17,152 | +0.39% | 41.6만 |
|---|
| 2026.08.25 | ₩17,125 | ₩17,420 | ₩16,977 | ₩17,219 | +0.55% | 33.9만 |
|---|
| 2026.08.24 | ₩17,018 | ₩17,214 | ₩16,697 | ₩16,871 | -0.87% | 18.7만 |
|---|
| 2026.08.21 | ₩16,348 | ₩17,152 | ₩16,116 | ₩16,965 | +3.77% | 28.3만 |
|---|
| 2026.08.20 | ₩16,536 | ₩16,536 | ₩15,933 | ₩16,254 | -1.70% | 24만 |
|---|
| 2026.08.19 | ₩16,831 | ₩17,139 | ₩16,522 | ₩16,536 | -1.75% | 23.3만 |
|---|
| 2026.08.18 | ₩16,161 | ₩16,737 | ₩16,094 | ₩16,616 | +2.82% | 28.8만 |
|---|
| 2026.08.17 | ₩17,005 | ₩17,099 | ₩16,362 | ₩16,402 | -3.55% | 25만 |
|---|
| 2026.08.14 | ₩17,152 | ₩17,273 | ₩16,864 | ₩17,085 | -0.39% | 22.7만 |
|---|
| 2026.08.13 | ₩17,326 | ₩17,648 | ₩17,127 | ₩17,192 | -0.77% | 36.2만 |
|---|
| 2026.08.12 | ₩17,487 | ₩17,501 | ₩16,938 | ₩17,246 | -1.38% | 21.8만 |
|---|
| 2026.08.11 | ₩16,991 | ₩17,427 | ₩16,804 | ₩17,259 | +1.58% | 47.3만 |
|---|
| 2026.08.10 | ₩18,586 | ₩18,586 | ₩16,857 | ₩16,938 | -8.87% | 61.5만 |
|---|
| 2026.08.07 | ₩17,648 | ₩19,055 | ₩17,648 | ₩18,693 | +5.92% | 96.1만 |
|---|
| 2026.08.06 | ₩18,445 | ₩18,492 | ₩16,388 | ₩16,817 | -8.83% | 67.5만 |
|---|
| 2026.08.05 | ₩18,693 | ₩18,854 | ₩18,124 | ₩18,144 | -2.94% | 31.1만 |
|---|
| 2026.08.04 | ₩17,420 | ₩18,747 | ₩17,320 | ₩18,666 | +7.15% | 33.6만 |
|---|
| 2026.08.03 | ₩16,536 | ₩17,253 | ₩16,201 | ₩17,166 | +3.81% | 26만 |
|---|
| 2026.07.31 | ₩16,522 | ₩16,677 | ₩16,161 | ₩16,415 | -0.65% | 15.4만 |
|---|
| 2026.07.30 | ₩16,228 | ₩16,576 | ₩15,953 | ₩16,429 | +1.24% | 13.8만 |
|---|
| 2026.07.29 | ₩17,434 | ₩17,574 | ₩16,027 | ₩16,040 | -7.99% | 21.9만 |
|---|
| 2026.07.28 | ₩16,536 | ₩17,728 | ₩16,375 | ₩17,434 | +5.43% | 47만 |
|---|
| 2026.07.27 | ₩16,388 | ₩16,616 | ₩16,028 | ₩16,549 | +0.98% | 14만 |
|---|
| 2026.07.24 | ₩16,308 | ₩16,469 | ₩15,852 | ₩16,134 | -1.07% | 17.4만 |
|---|
| 2026.07.23 | ₩16,295 | ₩17,058 | ₩16,221 | ₩16,241 | -0.33% | 26.7만 |
|---|
| 2026.07.22 | ₩17,514 | ₩17,601 | ₩16,342 | ₩16,563 | -5.43% | 36.6만 |
|---|
| 2026.07.21 | ₩17,460 | ₩17,735 | ₩17,340 | ₩17,420 | -0.23% | 20.4만 |
|---|
| 2026.07.20 | ₩17,434 | ₩17,675 | ₩17,179 | ₩17,393 | -0.23% | 17.2만 |
|---|
| 2026.07.17 | ₩17,058 | ₩17,541 | ₩16,884 | ₩17,434 | +2.20% | 22.9만 |
|---|
| 2026.07.16 | ₩17,367 | ₩17,514 | ₩17,085 | ₩17,300 | -0.39% | 11.5만 |
|---|
| 2026.07.15 | ₩17,340 | ₩17,956 | ₩17,125 | ₩17,380 | +0.23% | 21.9만 |
|---|
| 2026.07.14 | ₩17,099 | ₩17,661 | ₩16,884 | ₩17,192 | +0.55% | 43.2만 |
|---|
| 2026.07.13 | ₩17,152 | ₩17,407 | ₩16,750 | ₩17,233 | +0.47% | 34.5만 |
|---|
| 2026.07.10 | ₩17,353 | ₩17,407 | ₩16,991 | ₩17,206 | -0.85% | 8.7만 |
|---|
| 2026.07.09 | ₩16,831 | ₩17,648 | ₩16,831 | ₩17,353 | +3.11% | 16.4만 |
|---|
| 2026.07.08 | ₩16,844 | ₩17,460 | ₩16,576 | ₩16,817 | -0.16% | 26.4만 |
|---|
| 2026.07.07 | ₩16,589 | ₩17,038 | ₩16,388 | ₩16,938 | +2.10% | 19.2만 |
|---|
| 2026.07.06 | ₩16,777 | ₩17,380 | ₩16,589 | ₩16,589 | -1.12% | 16만 |
|---|
| 2026.07.02 | ₩17,259 | ₩17,514 | ₩16,723 | ₩16,817 | -2.56% | 16.1만 |
|---|
| 2026.07.01 | ₩16,643 | ₩17,340 | ₩16,623 | ₩17,233 | +3.54% | 18.9만 |
|---|
| 2026.06.30 | ₩16,469 | ₩16,965 | ₩16,321 | ₩16,683 | +1.30% | 27.5만 |
|---|
| 2026.06.29 | ₩16,656 | ₩16,764 | ₩15,973 | ₩16,522 | -0.80% | 24.1만 |
|---|
| 2026.06.26 | ₩16,362 | ₩16,750 | ₩16,181 | ₩16,616 | +1.56% | 57.1만 |
|---|
| 2026.06.25 | ₩16,335 | ₩16,670 | ₩15,933 | ₩16,415 | +0.49% | 20.6만 |
|---|
| 2026.06.24 | ₩16,764 | ₩16,764 | ₩15,531 | ₩16,094 | -4.00% | 44.1만 |
|---|
| 2026.06.23 | ₩18,894 | ₩18,894 | ₩16,415 | ₩16,442 | -12.98% | 33.7만 |
|---|
| 2026.06.22 | ₩18,532 | ₩18,893 | ₩17,983 | ₩18,117 | -2.24% | 24.7만 |
|---|
| 2026.06.18 | ₩17,246 | ₩18,774 | ₩17,139 | ₩18,452 | +6.99% | 75.9만 |
|---|
| 2026.06.17 | ₩17,286 | ₩17,514 | ₩16,603 | ₩16,723 | -3.26% | 34.4만 |
|---|
| 2026.06.16 | ₩17,527 | ₩17,742 | ₩17,040 | ₩17,166 | -2.06% | 40.4만 |
|---|
| 2026.06.15 | ₩18,023 | ₩18,110 | ₩17,166 | ₩17,527 | -2.75% | 37.3만 |
|---|
| 2026.06.12 | ₩17,943 | ₩18,251 | ₩17,769 | ₩17,809 | -0.75% | 33.6만 |
|---|
| 2026.06.11 | ₩17,755 | ₩18,050 | ₩17,460 | ₩17,943 | +1.06% | 64.6만 |
|---|
| 2026.06.10 | ₩17,501 | ₩17,976 | ₩17,119 | ₩17,568 | +0.38% | 38.9만 |
|---|
| 2026.06.09 | ₩17,527 | ₩17,702 | ₩16,630 | ₩17,501 | -0.15% | 44.3만 |
|---|
| 2026.06.08 | ₩16,911 | ₩17,434 | ₩16,723 | ₩17,380 | +2.77% | 38.6만 |
|---|
| 2026.06.05 | ₩16,643 | ₩16,804 | ₩16,080 | ₩16,764 | +0.72% | 55만 |
|---|
| 2026.06.04 | ₩16,603 | ₩17,233 | ₩16,522 | ₩16,764 | +0.97% | 39.8만 |
|---|
| 2026.06.03 | ₩17,742 | ₩17,916 | ₩16,348 | ₩16,683 | -5.97% | 48.7만 |
|---|
| 2026.06.02 | ₩17,581 | ₩17,929 | ₩17,541 | ₩17,809 | +1.30% | 24.3만 |
|---|
| 2026.06.01 | ₩17,259 | ₩17,929 | ₩16,951 | ₩17,608 | +2.02% | 29.3만 |
|---|
| 2026.05.29 | ₩17,032 | ₩17,970 | ₩17,018 | ₩17,474 | +2.60% | 31.4만 |
|---|
| 2026.05.28 | ₩17,032 | ₩17,380 | ₩17,018 | ₩17,152 | +0.71% | 27.9만 |
|---|
| 2026.05.27 | ₩17,192 | ₩17,795 | ₩16,991 | ₩17,018 | -1.01% | 37.7만 |
|---|
| 2026.05.26 | ₩16,630 | ₩17,233 | ₩16,630 | ₩17,139 | +3.06% | 34만 |
|---|
| 2026.05.22 | ₩15,062 | ₩16,831 | ₩15,062 | ₩16,603 | +10.23% | 44.9만 |
|---|
| 2026.05.21 | ₩13,708 | ₩14,968 | ₩13,708 | ₩14,901 | +8.70% | 31만 |
|---|
| 2026.05.20 | ₩14,057 | ₩14,432 | ₩13,814 | ₩14,352 | +2.10% | 24.3만 |
|---|
| 2026.05.19 | ₩14,499 | ₩14,559 | ₩13,930 | ₩14,043 | -3.14% | 34.1만 |
|---|
| 2026.05.18 | ₩14,512 | ₩14,901 | ₩14,486 | ₩14,606 | +0.65% | 29.5만 |
|---|
| 2026.05.15 | ₩14,981 | ₩15,276 | ₩14,472 | ₩14,526 | -3.04% | 25.7만 |
|---|
| 2026.05.14 | ₩14,968 | ₩15,919 | ₩14,865 | ₩15,236 | +1.79% | 31.1만 |
|---|
| 2026.05.13 | ₩15,156 | ₩15,330 | ₩14,191 | ₩14,727 | -2.83% | 32.2만 |
|---|
| 2026.05.12 | ₩15,718 | ₩15,879 | ₩15,129 | ₩15,303 | -2.64% | 33.1만 |
|---|
| 2026.05.11 | ₩16,348 | ₩16,898 | ₩15,491 | ₩15,839 | -3.11% | 37.9만 |
|---|
| 2026.05.08 | ₩14,486 | ₩16,522 | ₩13,936 | ₩16,469 | +13.69% | 70.6만 |
|---|
| 2026.05.07 | ₩17,045 | ₩17,273 | ₩16,536 | ₩16,616 | -2.52% | 22.9만 |
|---|
| 2026.05.06 | ₩16,375 | ₩17,112 | ₩16,241 | ₩16,985 | +3.72% | 20.1만 |
|---|
| 2026.05.05 | ₩15,759 | ₩16,241 | ₩15,745 | ₩16,201 | +2.81% | 12.7만 |
|---|
| 2026.05.04 | ₩15,316 | ₩16,616 | ₩15,316 | ₩15,772 | +2.97% | 26.2만 |
|---|
| 2026.05.01 | ₩15,517 | ₩15,745 | ₩14,941 | ₩15,035 | -3.11% | 20.7만 |
|---|
| 2026.04.30 | ₩15,048 | ₩15,571 | ₩14,888 | ₩15,437 | +2.58% | 8.4만 |
|---|
| 2026.04.29 | ₩14,861 | ₩15,075 | ₩14,579 | ₩15,062 | +1.35% | 13.6만 |
|---|
| 2026.04.28 | ₩14,847 | ₩15,089 | ₩14,687 | ₩14,874 | +0.18% | 12.9만 |
|---|
| 2026.04.27 | ₩15,223 | ₩15,450 | ₩14,874 | ₩14,928 | -1.94% | 12.6만 |
|---|
| 2026.04.24 | ₩15,048 | ₩15,410 | ₩14,914 | ₩15,343 | +1.96% | 10.7만 |
|---|
| 2026.04.23 | ₩15,330 | ₩15,584 | ₩14,941 | ₩15,129 | -1.31% | 8.8만 |
|---|
| 2026.04.22 | ₩15,558 | ₩15,812 | ₩15,303 | ₩15,424 | -0.86% | 11.5만 |
|---|
| 2026.04.21 | ₩15,558 | ₩16,281 | ₩15,410 | ₩15,517 | -0.26% | 18.9만 |
|---|
| 2026.04.20 | ₩15,745 | ₩16,134 | ₩15,558 | ₩15,558 | -1.19% | 16.9만 |
|---|
| 2026.04.17 | ₩15,223 | ₩15,879 | ₩15,182 | ₩15,826 | +3.96% | 27.4만 |
|---|
| 2026.04.16 | ₩14,553 | ₩15,028 | ₩14,533 | ₩15,008 | +3.13% | 10.7만 |
|---|
| 2026.04.15 | ₩14,432 | ₩14,707 | ₩14,295 | ₩14,646 | +1.49% | 13만 |
|---|
| 2026.04.14 | ₩14,097 | ₩14,593 | ₩14,097 | ₩14,352 | +1.81% | 13.5만 |
|---|
| 2026.04.13 | ₩13,735 | ₩14,332 | ₩13,695 | ₩14,097 | +2.63% | 19.8만 |
|---|
| 2026.04.10 | ₩13,695 | ₩14,097 | ₩13,695 | ₩13,869 | +1.27% | 15.9만 |
|---|
| 2026.04.09 | ₩13,829 | ₩14,164 | ₩13,561 | ₩13,883 | +0.39% | 15.7만 |
|---|
| 2026.04.08 | ₩14,445 | ₩14,740 | ₩13,762 | ₩13,909 | -3.71% | 39.1만 |
|---|
| 2026.04.07 | ₩13,601 | ₩14,023 | ₩13,186 | ₩13,950 | +2.56% | 33.3만 |
|---|
| 2026.04.06 | ₩13,615 | ₩14,097 | ₩13,615 | ₩13,802 | +1.38% | 16.8만 |
|---|
| 2026.04.02 | ₩13,481 | ₩13,905 | ₩13,226 | ₩13,615 | +0.99% | 17.5만 |
|---|
| 2026.04.01 | ₩13,775 | ₩14,218 | ₩13,655 | ₩13,695 | -0.58% | 31.7만 |
|---|
| 2026.03.31 | ₩13,708 | ₩13,762 | ₩13,306 | ₩13,588 | -0.88% | 65.9만 |
|---|
| 2026.03.30 | ₩13,909 | ₩14,070 | ₩13,199 | ₩13,588 | -2.31% | 35만 |
|---|
| 2026.03.27 | ₩14,807 | ₩14,861 | ₩13,601 | ₩13,708 | -7.42% | 51.1만 |
|---|
| 2026.03.26 | ₩15,504 | ₩15,725 | ₩14,727 | ₩14,968 | -3.46% | 23.9만 |
|---|
| 2026.03.25 | ₩15,826 | ₩16,047 | ₩15,035 | ₩15,759 | -0.42% | 28.6만 |
|---|
| 2026.03.24 | ₩15,343 | ₩16,321 | ₩15,236 | ₩15,812 | +3.06% | 59만 |
|---|
| 2026.03.23 | ₩15,303 | ₩15,745 | ₩15,276 | ₩15,571 | +1.75% | 34.6만 |
|---|
| 2026.03.20 | ₩15,022 | ₩15,397 | ₩14,512 | ₩15,022 | 0.00% | 49.4만 |
|---|
| 2026.03.19 | ₩15,048 | ₩15,062 | ₩14,151 | ₩15,048 | 0.00% | 38만 |
|---|
| 2026.03.18 | ₩15,852 | ₩16,335 | ₩15,129 | ₩15,209 | -4.06% | 46.1만 |
|---|
| 2026.03.17 | ₩17,246 | ₩17,817 | ₩15,678 | ₩15,986 | -7.30% | 36만 |
|---|
| 2026.03.16 | ₩17,434 | ₩17,490 | ₩16,402 | ₩17,045 | -2.23% | 48만 |
|---|
| 2026.03.13 | ₩16,824 | ₩18,130 | ₩16,107 | ₩17,782 | +5.69% | 86만 |
|---|
| 2026.03.12 | ₩17,755 | ₩18,318 | ₩17,702 | ₩17,903 | +0.83% | 54만 |
|---|
| 2026.03.11 | ₩18,157 | ₩18,211 | ₩17,554 | ₩18,010 | -0.81% | 36.3만 |
|---|
| 2026.03.10 | ₩17,527 | ₩18,144 | ₩16,991 | ₩18,130 | +3.44% | 30.9만 |
|---|
| 2026.03.09 | ₩17,099 | ₩17,889 | ₩16,938 | ₩17,862 | +4.47% | 24.9만 |
|---|
| 2026.03.06 | ₩16,737 | ₩17,420 | ₩16,529 | ₩17,353 | +3.68% | 21.2만 |
|---|
| 2026.03.05 | ₩16,884 | ₩17,326 | ₩16,656 | ₩17,112 | +1.35% | 17만 |
|---|
| 2026.03.04 | ₩16,951 | ₩17,340 | ₩16,750 | ₩17,125 | +1.03% | 10.6만 |
|---|
| 2026.03.03 | ₩16,295 | ₩16,837 | ₩16,295 | ₩16,790 | +3.04% | 19.7만 |
|---|
| 2026.03.02 | ₩16,496 | ₩17,072 | ₩16,402 | ₩16,831 | +2.03% | 12만 |
|---|
| 2026.02.27 | ₩16,549 | ₩17,018 | ₩16,362 | ₩16,804 | +1.54% | 24.5만 |
|---|
| 2026.02.26 | ₩16,281 | ₩16,844 | ₩16,080 | ₩16,817 | +3.29% | 22.5만 |
|---|
| 2026.02.25 | ₩16,295 | ₩16,958 | ₩15,946 | ₩16,228 | -0.41% | 54.1만 |
|---|
| 2026.02.24 | ₩15,745 | ₩16,174 | ₩15,598 | ₩15,839 | +0.60% | 11.6만 |
|---|
| 2026.02.23 | ₩15,759 | ₩16,040 | ₩15,477 | ₩15,745 | -0.09% | 21만 |
|---|
| 2026.02.20 | ₩15,839 | ₩16,080 | ₩15,705 | ₩15,933 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩15,638 | ₩16,040 | ₩15,075 | ₩15,973 | +2.14% | 22.7만 |
|---|
| 2026.02.18 | ₩15,772 | ₩16,201 | ₩15,464 | ₩15,692 | -0.51% | 28.3만 |
|---|
| 2026.02.17 | ₩15,745 | ₩16,241 | ₩15,678 | ₩15,759 | +0.09% | 13.3만 |
|---|
| 2026.02.13 | ₩15,383 | ₩16,214 | ₩15,357 | ₩15,826 | +2.87% | 25.1만 |
|---|
| 2026.02.12 | ₩15,651 | ₩16,080 | ₩14,593 | ₩15,182 | -3.00% | 37.2만 |
|---|
| 2026.02.11 | ₩16,254 | ₩16,522 | ₩15,377 | ₩15,571 | -4.20% | 22.9만 |
|---|
| 2026.02.10 | ₩16,147 | ₩16,429 | ₩15,933 | ₩16,053 | -0.58% | 29.9만 |
|---|
| 2026.02.09 | ₩16,120 | ₩16,214 | ₩15,933 | ₩16,147 | +0.17% | 13.8만 |
|---|
| 2026.02.06 | ₩15,879 | ₩16,254 | ₩15,839 | ₩16,174 | +1.86% | 16만 |
|---|
| 2026.02.05 | ₩15,852 | ₩16,120 | ₩15,531 | ₩15,826 | -0.17% | 27.6만 |
|---|
| 2026.02.04 | ₩16,174 | ₩16,496 | ₩16,000 | ₩16,080 | -0.58% | 24만 |
|---|
| 2026.02.03 | ₩16,388 | ₩16,482 | ₩15,692 | ₩16,187 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩15,986 | ₩16,844 | ₩15,933 | ₩16,482 | +3.10% | 34.4만 |
|---|
| 2026.01.30 | ₩16,174 | ₩16,201 | ₩15,611 | ₩16,027 | -0.91% | 31만 |
|---|
| 2026.01.29 | ₩16,375 | ₩16,402 | ₩16,053 | ₩16,254 | -0.74% | 34.6만 |
|---|
| 2026.01.28 | ₩17,460 | ₩17,474 | ₩15,933 | ₩16,201 | -7.21% | 61.4만 |
|---|
| 2026.01.27 | ₩17,688 | ₩18,104 | ₩17,434 | ₩17,447 | -1.36% | 41.5만 |
|---|
| 2026.01.26 | ₩18,090 | ₩18,251 | ₩17,447 | ₩17,608 | -2.67% | 45.1만 |
|---|
| 2026.01.23 | ₩18,117 | ₩18,197 | ₩17,862 | ₩18,130 | +0.07% | 11만 |
|---|
| 2026.01.22 | ₩17,903 | ₩18,224 | ₩17,688 | ₩18,211 | +1.72% | 20.1만 |
|---|
| 2026.01.21 | ₩17,501 | ₩17,862 | ₩17,259 | ₩17,661 | +0.92% | 18.8만 |
|---|
| 2026.01.20 | ₩17,849 | ₩18,137 | ₩17,326 | ₩17,353 | -2.78% | 40.2만 |
|---|
| 2026.01.16 | ₩18,841 | ₩19,022 | ₩18,171 | ₩18,345 | -2.63% | 13.8만 |
|---|
| 2026.01.15 | ₩18,372 | ₩19,528 | ₩18,372 | ₩18,814 | +2.41% | 36.6만 |
|---|
| 2026.01.14 | ₩18,050 | ₩18,707 | ₩17,983 | ₩18,331 | +1.56% | 22.3만 |
|---|
| 2026.01.13 | ₩18,251 | ₩18,425 | ₩17,980 | ₩18,050 | -1.10% | 11.1만 |
|---|
| 2026.01.12 | ₩17,675 | ₩18,385 | ₩17,635 | ₩18,264 | +3.34% | 13만 |
|---|
| 2026.01.09 | ₩17,970 | ₩18,224 | ₩17,541 | ₩17,809 | -0.89% | 7.8만 |
|---|
| 2026.01.08 | ₩17,594 | ₩18,251 | ₩17,533 | ₩17,983 | +2.21% | 11.7만 |
|---|
| 2026.01.07 | ₩18,063 | ₩18,063 | ₩17,233 | ₩17,702 | -2.00% | 22.8만 |
|---|
| 2026.01.06 | ₩18,345 | ₩18,492 | ₩17,822 | ₩17,996 | -1.90% | 19.3만 |
|---|
| 2026.01.05 | ₩18,814 | ₩19,310 | ₩18,318 | ₩18,372 | -2.35% | 19.9만 |
|---|
| 2026.01.02 | ₩18,841 | ₩19,149 | ₩18,680 | ₩18,787 | -0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩18,854 | ₩18,988 | ₩18,506 | ₩18,800 | -0.28% | 18.7만 |
|---|
| 2025.12.30 | ₩18,693 | ₩18,961 | ₩18,666 | ₩18,774 | +0.43% | 9.3만 |
|---|
| 2025.12.29 | ₩18,787 | ₩18,841 | ₩18,492 | ₩18,693 | -0.50% | 11.7만 |
|---|
| 2025.12.26 | ₩18,626 | ₩18,975 | ₩18,492 | ₩18,961 | +1.80% | 11.6만 |
|---|
| 2025.12.24 | ₩18,385 | ₩18,653 | ₩18,345 | ₩18,599 | +1.17% | 4.9만 |
|---|
| 2025.12.23 | ₩18,439 | ₩18,894 | ₩18,372 | ₩18,412 | -0.15% | 20만 |
|---|
| 2025.12.22 | ₩18,358 | ₩18,512 | ₩17,903 | ₩18,465 | +0.58% | 49.5만 |
|---|
| 2025.12.19 | ₩18,961 | ₩19,028 | ₩17,889 | ₩18,358 | -3.18% | 88.3만 |
|---|
| 2025.12.18 | ₩19,738 | ₩19,953 | ₩18,640 | ₩18,948 | -4.01% | 42.7만 |
|---|
| 2025.12.17 | ₩19,176 | ₩19,551 | ₩19,015 | ₩19,497 | +1.68% | 16.3만 |
|---|
| 2025.12.16 | ₩19,618 | ₩19,765 | ₩18,908 | ₩19,162 | -2.32% | 21.1만 |
|---|
| 2025.12.15 | ₩20,114 | ₩20,288 | ₩19,256 | ₩19,645 | -2.33% | 14.9만 |
|---|
| 2025.12.12 | ₩20,154 | ₩20,167 | ₩19,625 | ₩20,033 | -0.60% | 30.7만 |
|---|
| 2025.12.11 | ₩19,685 | ₩20,171 | ₩19,685 | ₩20,100 | +2.11% | 18.7만 |
|---|
| 2025.12.10 | ₩19,323 | ₩20,167 | ₩19,216 | ₩19,846 | +2.70% | 36만 |
|---|
| 2025.12.09 | ₩19,323 | ₩19,611 | ₩19,283 | ₩19,283 | -0.21% | 14.4만 |
|---|
| 2025.12.08 | ₩19,658 | ₩19,698 | ₩19,162 | ₩19,296 | -1.84% | 13.3만 |
|---|
| 2025.12.05 | ₩19,202 | ₩19,578 | ₩19,176 | ₩19,511 | +1.61% | 11.8만 |
|---|
| 2025.12.04 | ₩18,747 | ₩19,326 | ₩18,707 | ₩19,256 | +2.72% | 17.8만 |
|---|
| 2025.12.03 | ₩18,908 | ₩19,042 | ₩18,626 | ₩18,733 | -0.92% | 23.2만 |
|---|
| 2025.12.02 | ₩18,412 | ₩18,921 | ₩18,305 | ₩18,787 | +2.04% | 14.3만 |
|---|
| 2025.12.01 | ₩18,305 | ₩18,479 | ₩18,011 | ₩18,224 | -0.44% | 15만 |
|---|
| 2025.11.28 | ₩18,197 | ₩18,707 | ₩18,197 | ₩18,599 | +2.21% | 19.4만 |
|---|
| 2025.11.26 | ₩18,398 | ₩18,398 | ₩17,568 | ₩18,184 | -1.17% | 37.6만 |
|---|
| 2025.11.25 | ₩17,889 | ₩18,445 | ₩17,728 | ₩18,385 | +2.77% | 27.2만 |
|---|
| 2025.11.24 | ₩17,876 | ₩18,559 | ₩17,454 | ₩17,936 | +0.34% | 21.3만 |
|---|
| 2025.11.21 | ₩16,871 | ₩17,983 | ₩16,529 | ₩17,769 | +5.32% | 30.4만 |
|---|
| 2025.11.20 | ₩18,398 | ₩18,519 | ₩16,670 | ₩16,871 | -8.30% | 43.6만 |
|---|
| 2025.11.19 | ₩18,532 | ₩18,626 | ₩17,883 | ₩17,996 | -2.89% | 25.9만 |
|---|
| 2025.11.18 | ₩18,157 | ₩18,593 | ₩17,946 | ₩18,532 | +2.07% | 18.8만 |
|---|
| 2025.11.17 | ₩18,908 | ₩19,015 | ₩18,177 | ₩18,345 | -2.98% | 29.7만 |
|---|
| 2025.11.14 | ₩18,640 | ₩19,109 | ₩18,465 | ₩18,961 | +1.73% | 19만 |
|---|
| 2025.11.13 | ₩20,435 | ₩20,462 | ₩19,042 | ₩19,135 | -6.36% | 41.7만 |
|---|
| 2025.11.12 | ₩20,650 | ₩20,864 | ₩20,409 | ₩20,502 | -0.71% | 15.4만 |
|---|
| 2025.11.11 | ₩20,569 | ₩20,811 | ₩20,281 | ₩20,476 | -0.46% | 17.6만 |
|---|
| 2025.11.10 | ₩20,006 | ₩21,306 | ₩19,497 | ₩20,744 | +3.68% | 58.9만 |
|---|
| 2025.11.07 | ₩19,765 | ₩20,476 | ₩18,224 | ₩19,336 | -2.17% | 72.9만 |
|---|
| 2025.11.06 | ₩21,172 | ₩21,253 | ₩19,832 | ₩20,033 | -5.38% | 39.4만 |
|---|
| 2025.11.05 | ₩21,775 | ₩21,896 | ₩21,172 | ₩21,266 | -2.34% | 23.2만 |
|---|
| 2025.11.04 | ₩21,936 | ₩22,231 | ₩21,594 | ₩21,829 | -0.49% | 12.4만 |
|---|
| 2025.11.03 | ₩22,646 | ₩22,754 | ₩22,030 | ₩22,285 | -1.60% | 10.5만 |
|---|
| 2025.10.31 | ₩22,070 | ₩22,687 | ₩21,775 | ₩22,646 | +2.61% | 22.1만 |
|---|
| 2025.10.30 | ₩22,258 | ₩22,506 | ₩21,789 | ₩22,070 | -0.84% | 26.8만 |
|---|
| 2025.10.29 | ₩22,405 | ₩22,606 | ₩21,695 | ₩22,385 | -0.09% | 43.4만 |
|---|
| 2025.10.28 | ₩22,646 | ₩22,847 | ₩22,137 | ₩22,740 | +0.41% | 9.2만 |
|---|
| 2025.10.27 | ₩23,142 | ₩23,196 | ₩22,452 | ₩22,754 | -1.68% | 15.3만 |
|---|
| 2025.10.24 | ₩23,035 | ₩23,299 | ₩22,794 | ₩22,901 | -0.58% | 18.9만 |
|---|
| 2025.10.23 | ₩21,588 | ₩22,794 | ₩21,460 | ₩22,646 | +4.90% | 21.6만 |
|---|
| 2025.10.22 | ₩21,708 | ₩22,097 | ₩21,481 | ₩21,588 | -0.56% | 16.6만 |
|---|
| 2025.10.21 | ₩21,615 | ₩21,869 | ₩21,293 | ₩21,682 | +0.31% | 15.6만 |
|---|
| 2025.10.20 | ₩20,489 | ₩21,749 | ₩20,187 | ₩21,668 | +5.76% | 16.6만 |
|---|
| 2025.10.17 | ₩20,435 | ₩20,610 | ₩20,194 | ₩20,194 | -1.18% | 20.4만 |
|---|
| 2025.10.16 | ₩20,770 | ₩20,945 | ₩20,355 | ₩20,583 | -0.90% | 12.8만 |
|---|
| 2025.10.15 | ₩20,127 | ₩20,757 | ₩20,079 | ₩20,703 | +2.86% | 19.6만 |
|---|
| 2025.10.14 | ₩19,671 | ₩20,127 | ₩19,671 | ₩19,872 | +1.02% | 15.4만 |
|---|
| 2025.10.13 | ₩20,181 | ₩20,218 | ₩19,830 | ₩20,047 | -0.66% | 16.4만 |
|---|
| 2025.10.10 | ₩20,569 | ₩20,891 | ₩19,504 | ₩19,752 | -3.97% | 29.4만 |
|---|