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 | ₩17,125 | ₩17,756 | ₩17,125 | ₩17,756 | +3.68% | 20.5만 |
| 2026.10.08 | ₩17,367 | ₩17,622 | ₩17,005 | ₩17,072 | -1.70% | 35.7만 |
| 2026.10.07 | ₩18,024 | ₩18,652 | ₩17,521 | ₩17,635 | -2.16% | 22.7만 |
| 2026.10.06 | ₩18,668 | ₩18,768 | ₩18,078 | ₩18,118 | -2.95% | 75.7만 |
| 2026.10.05 | ₩18,748 | ₩18,775 | ₩18,493 | ₩18,587 | -0.86% | 29만 |
| 2026.10.02 | ₩17,434 | ₩19,110 | ₩17,018 | ₩18,762 | +7.62% | 118만 |
| 2026.10.01 | ₩17,112 | ₩17,320 | ₩17,018 | ₩17,152 | +0.24% | 26.7만 |
| 2026.09.30 | ₩17,273 | ₩17,273 | ₩17,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,125 |
| -0.85% |
| 18.1만 |
| 2026.09.29 | ₩17,139 | ₩17,233 | ₩16,978 | ₩17,152 | +0.08% | 28.3만 |
|---|
| 2026.09.28 | ₩17,032 | ₩17,166 | ₩16,884 | ₩17,018 | -0.08% | 32.3만 |
|---|
| 2026.09.25 | ₩17,125 | ₩17,265 | ₩17,045 | ₩17,085 | -0.23% | 18만 |
|---|
| 2026.09.24 | ₩16,978 | ₩17,260 | ₩16,918 | ₩17,125 | +0.87% | 25.4만 |
|---|
| 2026.09.23 | ₩17,099 | ₩17,434 | ₩17,032 | ₩17,125 | +0.16% | 29.7만 |
|---|
| 2026.09.22 | ₩17,394 | ₩17,447 | ₩16,857 | ₩17,166 | -1.31% | 43.4만 |
|---|
| 2026.09.21 | ₩17,313 | ₩17,313 | ₩16,884 | ₩17,018 | -1.70% | 23.5만 |
|---|
| 2026.09.18 | ₩16,830 | ₩17,152 | ₩16,696 | ₩17,005 | +1.04% | 28.2만 |
|---|
| 2026.09.17 | ₩17,206 | ₩17,300 | ₩16,737 | ₩16,857 | -2.03% | 21.9만 |
|---|
| 2026.09.16 | ₩16,830 | ₩17,032 | ₩16,616 | ₩16,871 | +0.24% | 43.3만 |
|---|
| 2026.09.15 | ₩16,576 | ₩16,978 | ₩16,535 | ₩16,857 | +1.70% | 22.3만 |
|---|
| 2026.09.14 | ₩16,817 | ₩16,991 | ₩16,354 | ₩16,576 | -1.44% | 29.1만 |
|---|
| 2026.09.11 | ₩16,146 | ₩17,206 | ₩16,012 | ₩17,179 | +6.40% | 39.4만 |
|---|
| 2026.09.10 | ₩16,093 | ₩16,381 | ₩15,784 | ₩15,878 | -1.33% | 27.9만 |
|---|
| 2026.09.09 | ₩16,374 | ₩16,576 | ₩16,160 | ₩16,200 | -1.06% | 22만 |
|---|
| 2026.09.08 | ₩16,723 | ₩16,804 | ₩16,401 | ₩16,495 | -1.36% | 17.6만 |
|---|
| 2026.09.04 | ₩16,643 | ₩16,857 | ₩16,522 | ₩16,737 | +0.56% | 42.7만 |
|---|
| 2026.09.03 | ₩16,804 | ₩17,005 | ₩16,254 | ₩16,790 | -0.08% | 46.8만 |
|---|
| 2026.09.02 | ₩16,160 | ₩16,978 | ₩16,066 | ₩16,723 | +3.49% | 33.6만 |
|---|
| 2026.09.01 | ₩16,965 | ₩16,965 | ₩16,073 | ₩16,160 | -4.74% | 26.8만 |
|---|
| 2026.08.31 | ₩16,737 | ₩17,307 | ₩16,522 | ₩17,179 | +2.64% | 43만 |
|---|
| 2026.08.28 | ₩17,407 | ₩17,581 | ₩16,602 | ₩16,696 | -4.08% | 33.1만 |
|---|
| 2026.08.27 | ₩17,327 | ₩17,863 | ₩17,125 | ₩17,407 | +0.46% | 190.2만 |
|---|
| 2026.08.26 | ₩17,099 | ₩17,340 | ₩16,837 | ₩17,166 | +0.39% | 41.6만 |
|---|
| 2026.08.25 | ₩17,139 | ₩17,434 | ₩16,990 | ₩17,233 | +0.55% | 33.9만 |
|---|
| 2026.08.24 | ₩17,032 | ₩17,227 | ₩16,710 | ₩16,884 | -0.87% | 18.7만 |
|---|
| 2026.08.21 | ₩16,361 | ₩17,166 | ₩16,129 | ₩16,978 | +3.77% | 28.3만 |
|---|
| 2026.08.20 | ₩16,549 | ₩16,549 | ₩15,945 | ₩16,267 | -1.70% | 24만 |
|---|
| 2026.08.19 | ₩16,844 | ₩17,152 | ₩16,535 | ₩16,549 | -1.75% | 23.3만 |
|---|
| 2026.08.18 | ₩16,173 | ₩16,750 | ₩16,106 | ₩16,629 | +2.82% | 28.8만 |
|---|
| 2026.08.17 | ₩17,018 | ₩17,112 | ₩16,374 | ₩16,415 | -3.55% | 25만 |
|---|
| 2026.08.14 | ₩17,166 | ₩17,286 | ₩16,877 | ₩17,099 | -0.39% | 22.7만 |
|---|
| 2026.08.13 | ₩17,340 | ₩17,662 | ₩17,140 | ₩17,206 | -0.77% | 36.2만 |
|---|
| 2026.08.12 | ₩17,501 | ₩17,514 | ₩16,951 | ₩17,260 | -1.38% | 21.8만 |
|---|
| 2026.08.11 | ₩17,005 | ₩17,441 | ₩16,817 | ₩17,273 | +1.58% | 47.3만 |
|---|
| 2026.08.10 | ₩18,601 | ₩18,601 | ₩16,871 | ₩16,951 | -8.87% | 61.5만 |
|---|
| 2026.08.07 | ₩17,662 | ₩19,070 | ₩17,662 | ₩18,708 | +5.92% | 96.1만 |
|---|
| 2026.08.06 | ₩18,460 | ₩18,507 | ₩16,401 | ₩16,830 | -8.83% | 67.5만 |
|---|
| 2026.08.05 | ₩18,708 | ₩18,869 | ₩18,138 | ₩18,158 | -2.94% | 31.1만 |
|---|
| 2026.08.04 | ₩17,434 | ₩18,762 | ₩17,333 | ₩18,681 | +7.15% | 33.6만 |
|---|
| 2026.08.03 | ₩16,549 | ₩17,266 | ₩16,214 | ₩17,179 | +3.81% | 26만 |
|---|
| 2026.07.31 | ₩16,535 | ₩16,690 | ₩16,173 | ₩16,428 | -0.65% | 15.4만 |
|---|
| 2026.07.30 | ₩16,240 | ₩16,589 | ₩15,965 | ₩16,442 | +1.24% | 13.8만 |
|---|
| 2026.07.29 | ₩17,447 | ₩17,588 | ₩16,039 | ₩16,053 | -7.99% | 21.9만 |
|---|
| 2026.07.28 | ₩16,549 | ₩17,742 | ₩16,388 | ₩17,447 | +5.43% | 47만 |
|---|
| 2026.07.27 | ₩16,401 | ₩16,629 | ₩16,041 | ₩16,562 | +0.98% | 14만 |
|---|
| 2026.07.24 | ₩16,321 | ₩16,482 | ₩15,865 | ₩16,146 | -1.07% | 17.4만 |
|---|
| 2026.07.23 | ₩16,307 | ₩17,072 | ₩16,234 | ₩16,254 | -0.33% | 26.7만 |
|---|
| 2026.07.22 | ₩17,528 | ₩17,615 | ₩16,354 | ₩16,576 | -5.43% | 36.6만 |
|---|
| 2026.07.21 | ₩17,474 | ₩17,749 | ₩17,353 | ₩17,434 | -0.23% | 20.4만 |
|---|
| 2026.07.20 | ₩17,447 | ₩17,689 | ₩17,193 | ₩17,407 | -0.23% | 17.2만 |
|---|
| 2026.07.17 | ₩17,072 | ₩17,555 | ₩16,897 | ₩17,447 | +2.20% | 22.9만 |
|---|
| 2026.07.16 | ₩17,380 | ₩17,528 | ₩17,099 | ₩17,313 | -0.39% | 11.5만 |
|---|
| 2026.07.15 | ₩17,353 | ₩17,970 | ₩17,139 | ₩17,394 | +0.23% | 21.9만 |
|---|
| 2026.07.14 | ₩17,112 | ₩17,675 | ₩16,897 | ₩17,206 | +0.55% | 43.2만 |
|---|
| 2026.07.13 | ₩17,166 | ₩17,420 | ₩16,763 | ₩17,246 | +0.47% | 34.5만 |
|---|
| 2026.07.10 | ₩17,367 | ₩17,420 | ₩17,005 | ₩17,219 | -0.85% | 8.7만 |
|---|
| 2026.07.09 | ₩16,844 | ₩17,662 | ₩16,844 | ₩17,367 | +3.11% | 16.4만 |
|---|
| 2026.07.08 | ₩16,857 | ₩17,474 | ₩16,589 | ₩16,830 | -0.16% | 26.4만 |
|---|
| 2026.07.07 | ₩16,602 | ₩17,052 | ₩16,401 | ₩16,951 | +2.10% | 19.2만 |
|---|
| 2026.07.06 | ₩16,790 | ₩17,394 | ₩16,602 | ₩16,602 | -1.12% | 16만 |
|---|
| 2026.07.02 | ₩17,273 | ₩17,528 | ₩16,737 | ₩16,830 | -2.56% | 16.1만 |
|---|
| 2026.07.01 | ₩16,656 | ₩17,353 | ₩16,636 | ₩17,246 | +3.54% | 18.9만 |
|---|
| 2026.06.30 | ₩16,482 | ₩16,978 | ₩16,334 | ₩16,696 | +1.30% | 27.5만 |
|---|
| 2026.06.29 | ₩16,670 | ₩16,777 | ₩15,986 | ₩16,535 | -0.80% | 24.1만 |
|---|
| 2026.06.26 | ₩16,374 | ₩16,763 | ₩16,193 | ₩16,629 | +1.56% | 57.1만 |
|---|
| 2026.06.25 | ₩16,348 | ₩16,683 | ₩15,945 | ₩16,428 | +0.49% | 20.6만 |
|---|
| 2026.06.24 | ₩16,777 | ₩16,777 | ₩15,543 | ₩16,106 | -4.00% | 44.1만 |
|---|
| 2026.06.23 | ₩18,909 | ₩18,909 | ₩16,428 | ₩16,455 | -12.98% | 33.7만 |
|---|
| 2026.06.22 | ₩18,547 | ₩18,908 | ₩17,997 | ₩18,131 | -2.24% | 24.7만 |
|---|
| 2026.06.18 | ₩17,260 | ₩18,788 | ₩17,152 | ₩18,467 | +6.99% | 75.9만 |
|---|
| 2026.06.17 | ₩17,300 | ₩17,528 | ₩16,616 | ₩16,737 | -3.26% | 34.4만 |
|---|
| 2026.06.16 | ₩17,541 | ₩17,756 | ₩17,053 | ₩17,179 | -2.06% | 40.4만 |
|---|
| 2026.06.15 | ₩18,037 | ₩18,125 | ₩17,179 | ₩17,541 | -2.75% | 37.3만 |
|---|
| 2026.06.12 | ₩17,957 | ₩18,265 | ₩17,783 | ₩17,823 | -0.75% | 33.6만 |
|---|
| 2026.06.11 | ₩17,769 | ₩18,064 | ₩17,474 | ₩17,957 | +1.06% | 64.6만 |
|---|
| 2026.06.10 | ₩17,514 | ₩17,990 | ₩17,132 | ₩17,581 | +0.38% | 38.9만 |
|---|
| 2026.06.09 | ₩17,541 | ₩17,716 | ₩16,643 | ₩17,514 | -0.15% | 44.3만 |
|---|
| 2026.06.08 | ₩16,924 | ₩17,447 | ₩16,737 | ₩17,394 | +2.77% | 38.6만 |
|---|
| 2026.06.05 | ₩16,656 | ₩16,817 | ₩16,093 | ₩16,777 | +0.72% | 55만 |
|---|
| 2026.06.04 | ₩16,616 | ₩17,246 | ₩16,535 | ₩16,777 | +0.97% | 39.8만 |
|---|
| 2026.06.03 | ₩17,756 | ₩17,930 | ₩16,361 | ₩16,696 | -5.97% | 48.7만 |
|---|
| 2026.06.02 | ₩17,595 | ₩17,944 | ₩17,555 | ₩17,823 | +1.30% | 24.3만 |
|---|
| 2026.06.01 | ₩17,273 | ₩17,944 | ₩16,965 | ₩17,622 | +2.02% | 29.3만 |
|---|
| 2026.05.29 | ₩17,045 | ₩17,984 | ₩17,032 | ₩17,488 | +2.60% | 31.4만 |
|---|
| 2026.05.28 | ₩17,045 | ₩17,394 | ₩17,032 | ₩17,166 | +0.71% | 27.9만 |
|---|
| 2026.05.27 | ₩17,206 | ₩17,809 | ₩17,005 | ₩17,032 | -1.01% | 37.7만 |
|---|
| 2026.05.26 | ₩16,643 | ₩17,246 | ₩16,643 | ₩17,152 | +3.06% | 34만 |
|---|
| 2026.05.22 | ₩15,074 | ₩16,844 | ₩15,074 | ₩16,616 | +10.23% | 44.9만 |
|---|
| 2026.05.21 | ₩13,719 | ₩14,980 | ₩13,719 | ₩14,913 | +8.70% | 31만 |
|---|
| 2026.05.20 | ₩14,068 | ₩14,443 | ₩13,825 | ₩14,363 | +2.10% | 24.3만 |
|---|
| 2026.05.19 | ₩14,510 | ₩14,571 | ₩13,940 | ₩14,054 | -3.14% | 34.1만 |
|---|
| 2026.05.18 | ₩14,524 | ₩14,913 | ₩14,497 | ₩14,618 | +0.65% | 29.5만 |
|---|
| 2026.05.15 | ₩14,993 | ₩15,288 | ₩14,484 | ₩14,537 | -3.04% | 25.7만 |
|---|
| 2026.05.14 | ₩14,980 | ₩15,932 | ₩14,876 | ₩15,248 | +1.79% | 31.1만 |
|---|
| 2026.05.13 | ₩15,168 | ₩15,342 | ₩14,202 | ₩14,738 | -2.83% | 32.2만 |
|---|
| 2026.05.12 | ₩15,731 | ₩15,892 | ₩15,141 | ₩15,315 | -2.64% | 33.1만 |
|---|
| 2026.05.11 | ₩16,361 | ₩16,911 | ₩15,503 | ₩15,851 | -3.11% | 37.9만 |
|---|
| 2026.05.08 | ₩14,497 | ₩16,535 | ₩13,947 | ₩16,482 | +13.69% | 70.6만 |
|---|
| 2026.05.07 | ₩17,058 | ₩17,286 | ₩16,549 | ₩16,629 | -2.52% | 22.9만 |
|---|
| 2026.05.06 | ₩16,388 | ₩17,125 | ₩16,254 | ₩16,998 | +3.72% | 20.1만 |
|---|
| 2026.05.05 | ₩15,771 | ₩16,254 | ₩15,758 | ₩16,214 | +2.81% | 12.7만 |
|---|
| 2026.05.04 | ₩15,328 | ₩16,629 | ₩15,328 | ₩15,784 | +2.97% | 26.2만 |
|---|
| 2026.05.01 | ₩15,530 | ₩15,758 | ₩14,953 | ₩15,047 | -3.11% | 20.7만 |
|---|
| 2026.04.30 | ₩15,060 | ₩15,583 | ₩14,899 | ₩15,449 | +2.58% | 8.4만 |
|---|
| 2026.04.29 | ₩14,872 | ₩15,087 | ₩14,591 | ₩15,074 | +1.35% | 13.6만 |
|---|
| 2026.04.28 | ₩14,859 | ₩15,100 | ₩14,698 | ₩14,886 | +0.18% | 12.9만 |
|---|
| 2026.04.27 | ₩15,235 | ₩15,463 | ₩14,886 | ₩14,940 | -1.94% | 12.6만 |
|---|
| 2026.04.24 | ₩15,060 | ₩15,422 | ₩14,926 | ₩15,355 | +1.96% | 10.7만 |
|---|
| 2026.04.23 | ₩15,342 | ₩15,597 | ₩14,953 | ₩15,141 | -1.31% | 8.8만 |
|---|
| 2026.04.22 | ₩15,570 | ₩15,825 | ₩15,315 | ₩15,436 | -0.86% | 11.5만 |
|---|
| 2026.04.21 | ₩15,570 | ₩16,294 | ₩15,422 | ₩15,530 | -0.26% | 18.9만 |
|---|
| 2026.04.20 | ₩15,758 | ₩16,146 | ₩15,570 | ₩15,570 | -1.19% | 16.9만 |
|---|
| 2026.04.17 | ₩15,235 | ₩15,892 | ₩15,194 | ₩15,838 | +3.96% | 27.4만 |
|---|
| 2026.04.16 | ₩14,564 | ₩15,040 | ₩14,544 | ₩15,020 | +3.13% | 10.7만 |
|---|
| 2026.04.15 | ₩14,443 | ₩14,718 | ₩14,307 | ₩14,658 | +1.49% | 13만 |
|---|
| 2026.04.14 | ₩14,108 | ₩14,604 | ₩14,108 | ₩14,363 | +1.81% | 13.5만 |
|---|
| 2026.04.13 | ₩13,746 | ₩14,343 | ₩13,706 | ₩14,108 | +2.63% | 19.8만 |
|---|
| 2026.04.10 | ₩13,706 | ₩14,108 | ₩13,706 | ₩13,880 | +1.27% | 15.9만 |
|---|
| 2026.04.09 | ₩13,840 | ₩14,175 | ₩13,572 | ₩13,893 | +0.39% | 15.7만 |
|---|
| 2026.04.08 | ₩14,457 | ₩14,752 | ₩13,773 | ₩13,920 | -3.71% | 39.1만 |
|---|
| 2026.04.07 | ₩13,612 | ₩14,034 | ₩13,196 | ₩13,961 | +2.56% | 33.3만 |
|---|
| 2026.04.06 | ₩13,625 | ₩14,108 | ₩13,625 | ₩13,813 | +1.38% | 16.8만 |
|---|
| 2026.04.02 | ₩13,491 | ₩13,916 | ₩13,236 | ₩13,625 | +0.99% | 17.5만 |
|---|
| 2026.04.01 | ₩13,786 | ₩14,229 | ₩13,666 | ₩13,706 | -0.58% | 31.7만 |
|---|
| 2026.03.31 | ₩13,719 | ₩13,773 | ₩13,317 | ₩13,598 | -0.88% | 65.9만 |
|---|
| 2026.03.30 | ₩13,920 | ₩14,081 | ₩13,210 | ₩13,598 | -2.31% | 35만 |
|---|
| 2026.03.27 | ₩14,819 | ₩14,872 | ₩13,612 | ₩13,719 | -7.42% | 51.1만 |
|---|
| 2026.03.26 | ₩15,516 | ₩15,737 | ₩14,738 | ₩14,980 | -3.46% | 23.9만 |
|---|
| 2026.03.25 | ₩15,838 | ₩16,059 | ₩15,047 | ₩15,771 | -0.42% | 28.6만 |
|---|
| 2026.03.24 | ₩15,355 | ₩16,334 | ₩15,248 | ₩15,825 | +3.06% | 59만 |
|---|
| 2026.03.23 | ₩15,315 | ₩15,758 | ₩15,288 | ₩15,583 | +1.75% | 34.6만 |
|---|
| 2026.03.20 | ₩15,033 | ₩15,409 | ₩14,524 | ₩15,033 | 0.00% | 49.4만 |
|---|
| 2026.03.19 | ₩15,060 | ₩15,074 | ₩14,162 | ₩15,060 | 0.00% | 38만 |
|---|
| 2026.03.18 | ₩15,865 | ₩16,348 | ₩15,141 | ₩15,221 | -4.06% | 46.1만 |
|---|
| 2026.03.17 | ₩17,260 | ₩17,831 | ₩15,691 | ₩15,999 | -7.30% | 36만 |
|---|
| 2026.03.16 | ₩17,447 | ₩17,504 | ₩16,415 | ₩17,058 | -2.23% | 48만 |
|---|
| 2026.03.13 | ₩16,837 | ₩18,145 | ₩16,120 | ₩17,796 | +5.69% | 86만 |
|---|
| 2026.03.12 | ₩17,769 | ₩18,332 | ₩17,716 | ₩17,917 | +0.83% | 54만 |
|---|
| 2026.03.11 | ₩18,171 | ₩18,225 | ₩17,568 | ₩18,024 | -0.81% | 36.3만 |
|---|
| 2026.03.10 | ₩17,541 | ₩18,158 | ₩17,005 | ₩18,145 | +3.44% | 30.9만 |
|---|
| 2026.03.09 | ₩17,112 | ₩17,903 | ₩16,951 | ₩17,876 | +4.47% | 24.9만 |
|---|
| 2026.03.06 | ₩16,750 | ₩17,434 | ₩16,542 | ₩17,367 | +3.68% | 21.2만 |
|---|
| 2026.03.05 | ₩16,897 | ₩17,340 | ₩16,670 | ₩17,125 | +1.35% | 17만 |
|---|
| 2026.03.04 | ₩16,965 | ₩17,353 | ₩16,763 | ₩17,139 | +1.03% | 10.6만 |
|---|
| 2026.03.03 | ₩16,307 | ₩16,851 | ₩16,307 | ₩16,804 | +3.04% | 19.7만 |
|---|
| 2026.03.02 | ₩16,509 | ₩17,085 | ₩16,415 | ₩16,844 | +2.03% | 12만 |
|---|
| 2026.02.27 | ₩16,562 | ₩17,032 | ₩16,374 | ₩16,817 | +1.54% | 24.5만 |
|---|
| 2026.02.26 | ₩16,294 | ₩16,857 | ₩16,093 | ₩16,830 | +3.29% | 22.5만 |
|---|
| 2026.02.25 | ₩16,307 | ₩16,971 | ₩15,959 | ₩16,240 | -0.41% | 54.1만 |
|---|
| 2026.02.24 | ₩15,758 | ₩16,187 | ₩15,610 | ₩15,851 | +0.60% | 11.6만 |
|---|
| 2026.02.23 | ₩15,771 | ₩16,053 | ₩15,489 | ₩15,758 | -0.09% | 21만 |
|---|
| 2026.02.20 | ₩15,851 | ₩16,093 | ₩15,717 | ₩15,945 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩15,650 | ₩16,053 | ₩15,087 | ₩15,986 | +2.14% | 22.7만 |
|---|
| 2026.02.18 | ₩15,784 | ₩16,214 | ₩15,476 | ₩15,704 | -0.51% | 28.3만 |
|---|
| 2026.02.17 | ₩15,758 | ₩16,254 | ₩15,691 | ₩15,771 | +0.09% | 13.3만 |
|---|
| 2026.02.13 | ₩15,395 | ₩16,227 | ₩15,369 | ₩15,838 | +2.87% | 25.1만 |
|---|
| 2026.02.12 | ₩15,664 | ₩16,093 | ₩14,604 | ₩15,194 | -3.00% | 37.2만 |
|---|
| 2026.02.11 | ₩16,267 | ₩16,535 | ₩15,389 | ₩15,583 | -4.20% | 22.9만 |
|---|
| 2026.02.10 | ₩16,160 | ₩16,442 | ₩15,945 | ₩16,066 | -0.58% | 29.9만 |
|---|
| 2026.02.09 | ₩16,133 | ₩16,227 | ₩15,945 | ₩16,160 | +0.17% | 13.8만 |
|---|
| 2026.02.06 | ₩15,892 | ₩16,267 | ₩15,851 | ₩16,187 | +1.86% | 16만 |
|---|
| 2026.02.05 | ₩15,865 | ₩16,133 | ₩15,543 | ₩15,838 | -0.17% | 27.6만 |
|---|
| 2026.02.04 | ₩16,187 | ₩16,509 | ₩16,012 | ₩16,093 | -0.58% | 24만 |
|---|
| 2026.02.03 | ₩16,401 | ₩16,495 | ₩15,704 | ₩16,200 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩15,999 | ₩16,857 | ₩15,945 | ₩16,495 | +3.10% | 34.4만 |
|---|
| 2026.01.30 | ₩16,187 | ₩16,214 | ₩15,623 | ₩16,039 | -0.91% | 31만 |
|---|
| 2026.01.29 | ₩16,388 | ₩16,415 | ₩16,066 | ₩16,267 | -0.74% | 34.6만 |
|---|
| 2026.01.28 | ₩17,474 | ₩17,488 | ₩15,945 | ₩16,214 | -7.21% | 61.4만 |
|---|
| 2026.01.27 | ₩17,702 | ₩18,118 | ₩17,447 | ₩17,461 | -1.36% | 41.5만 |
|---|
| 2026.01.26 | ₩18,104 | ₩18,265 | ₩17,461 | ₩17,622 | -2.67% | 45.1만 |
|---|
| 2026.01.23 | ₩18,131 | ₩18,212 | ₩17,876 | ₩18,145 | +0.07% | 11만 |
|---|
| 2026.01.22 | ₩17,917 | ₩18,239 | ₩17,702 | ₩18,225 | +1.72% | 20.1만 |
|---|
| 2026.01.21 | ₩17,514 | ₩17,876 | ₩17,273 | ₩17,675 | +0.92% | 18.8만 |
|---|
| 2026.01.20 | ₩17,863 | ₩18,151 | ₩17,340 | ₩17,367 | -2.78% | 40.2만 |
|---|
| 2026.01.16 | ₩18,855 | ₩19,036 | ₩18,185 | ₩18,359 | -2.63% | 13.8만 |
|---|
| 2026.01.15 | ₩18,386 | ₩19,543 | ₩18,386 | ₩18,829 | +2.41% | 36.6만 |
|---|
| 2026.01.14 | ₩18,064 | ₩18,721 | ₩17,997 | ₩18,346 | +1.56% | 22.3만 |
|---|
| 2026.01.13 | ₩18,265 | ₩18,440 | ₩17,994 | ₩18,064 | -1.10% | 11.1만 |
|---|
| 2026.01.12 | ₩17,689 | ₩18,399 | ₩17,648 | ₩18,279 | +3.34% | 13만 |
|---|
| 2026.01.09 | ₩17,984 | ₩18,239 | ₩17,555 | ₩17,823 | -0.89% | 7.8만 |
|---|
| 2026.01.08 | ₩17,608 | ₩18,265 | ₩17,547 | ₩17,997 | +2.21% | 11.7만 |
|---|
| 2026.01.07 | ₩18,078 | ₩18,078 | ₩17,246 | ₩17,716 | -2.00% | 22.8만 |
|---|
| 2026.01.06 | ₩18,359 | ₩18,507 | ₩17,836 | ₩18,011 | -1.90% | 19.3만 |
|---|
| 2026.01.05 | ₩18,829 | ₩19,325 | ₩18,332 | ₩18,386 | -2.35% | 19.9만 |
|---|
| 2026.01.02 | ₩18,855 | ₩19,164 | ₩18,695 | ₩18,802 | -0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩18,869 | ₩19,003 | ₩18,520 | ₩18,815 | -0.28% | 18.7만 |
|---|
| 2025.12.30 | ₩18,708 | ₩18,976 | ₩18,681 | ₩18,788 | +0.43% | 9.3만 |
|---|
| 2025.12.29 | ₩18,802 | ₩18,855 | ₩18,507 | ₩18,708 | -0.50% | 11.7만 |
|---|
| 2025.12.26 | ₩18,641 | ₩18,990 | ₩18,507 | ₩18,976 | +1.80% | 11.6만 |
|---|
| 2025.12.24 | ₩18,399 | ₩18,668 | ₩18,359 | ₩18,614 | +1.17% | 4.9만 |
|---|
| 2025.12.23 | ₩18,453 | ₩18,909 | ₩18,386 | ₩18,426 | -0.15% | 20만 |
|---|
| 2025.12.22 | ₩18,373 | ₩18,527 | ₩17,917 | ₩18,480 | +0.58% | 49.5만 |
|---|
| 2025.12.19 | ₩18,976 | ₩19,043 | ₩17,903 | ₩18,373 | -3.18% | 88.3만 |
|---|
| 2025.12.18 | ₩19,754 | ₩19,969 | ₩18,654 | ₩18,963 | -4.01% | 42.7만 |
|---|
| 2025.12.17 | ₩19,191 | ₩19,566 | ₩19,030 | ₩19,513 | +1.68% | 16.3만 |
|---|
| 2025.12.16 | ₩19,633 | ₩19,781 | ₩18,922 | ₩19,177 | -2.32% | 21.1만 |
|---|
| 2025.12.15 | ₩20,129 | ₩20,304 | ₩19,271 | ₩19,660 | -2.33% | 14.9만 |
|---|
| 2025.12.12 | ₩20,170 | ₩20,183 | ₩19,640 | ₩20,049 | -0.60% | 30.7만 |
|---|
| 2025.12.11 | ₩19,700 | ₩20,187 | ₩19,700 | ₩20,116 | +2.11% | 18.7만 |
|---|
| 2025.12.10 | ₩19,338 | ₩20,183 | ₩19,231 | ₩19,861 | +2.70% | 36만 |
|---|
| 2025.12.09 | ₩19,338 | ₩19,627 | ₩19,298 | ₩19,298 | -0.21% | 14.4만 |
|---|
| 2025.12.08 | ₩19,673 | ₩19,714 | ₩19,177 | ₩19,311 | -1.84% | 13.3만 |
|---|
| 2025.12.05 | ₩19,218 | ₩19,593 | ₩19,191 | ₩19,526 | +1.61% | 11.8만 |
|---|
| 2025.12.04 | ₩18,762 | ₩19,341 | ₩18,721 | ₩19,271 | +2.72% | 17.8만 |
|---|
| 2025.12.03 | ₩18,922 | ₩19,057 | ₩18,641 | ₩18,748 | -0.92% | 23.2만 |
|---|
| 2025.12.02 | ₩18,426 | ₩18,936 | ₩18,319 | ₩18,802 | +2.04% | 14.3만 |
|---|
| 2025.12.01 | ₩18,319 | ₩18,493 | ₩18,025 | ₩18,239 | -0.44% | 15만 |
|---|
| 2025.11.28 | ₩18,212 | ₩18,721 | ₩18,212 | ₩18,614 | +2.21% | 19.4만 |
|---|
| 2025.11.26 | ₩18,413 | ₩18,413 | ₩17,581 | ₩18,198 | -1.17% | 37.6만 |
|---|
| 2025.11.25 | ₩17,903 | ₩18,460 | ₩17,742 | ₩18,399 | +2.77% | 27.2만 |
|---|
| 2025.11.24 | ₩17,890 | ₩18,574 | ₩17,467 | ₩17,950 | +0.34% | 21.3만 |
|---|
| 2025.11.21 | ₩16,884 | ₩17,997 | ₩16,542 | ₩17,783 | +5.32% | 30.4만 |
|---|
| 2025.11.20 | ₩18,413 | ₩18,534 | ₩16,683 | ₩16,884 | -8.30% | 43.6만 |
|---|
| 2025.11.19 | ₩18,547 | ₩18,641 | ₩17,897 | ₩18,011 | -2.89% | 25.9만 |
|---|
| 2025.11.18 | ₩18,171 | ₩18,607 | ₩17,960 | ₩18,547 | +2.07% | 18.8만 |
|---|
| 2025.11.17 | ₩18,922 | ₩19,030 | ₩18,192 | ₩18,359 | -2.98% | 29.7만 |
|---|
| 2025.11.14 | ₩18,654 | ₩19,124 | ₩18,480 | ₩18,976 | +1.73% | 19만 |
|---|
| 2025.11.13 | ₩20,451 | ₩20,478 | ₩19,057 | ₩19,150 | -6.36% | 41.7만 |
|---|
| 2025.11.12 | ₩20,666 | ₩20,880 | ₩20,424 | ₩20,518 | -0.71% | 15.4만 |
|---|
| 2025.11.11 | ₩20,585 | ₩20,827 | ₩20,297 | ₩20,492 | -0.46% | 17.6만 |
|---|
| 2025.11.10 | ₩20,022 | ₩21,323 | ₩19,513 | ₩20,760 | +3.68% | 58.9만 |
|---|
| 2025.11.07 | ₩19,781 | ₩20,492 | ₩18,239 | ₩19,352 | -2.17% | 72.9만 |
|---|
| 2025.11.06 | ₩21,189 | ₩21,269 | ₩19,848 | ₩20,049 | -5.38% | 39.4만 |
|---|
| 2025.11.05 | ₩21,792 | ₩21,913 | ₩21,189 | ₩21,283 | -2.34% | 23.2만 |
|---|
| 2025.11.04 | ₩21,953 | ₩22,248 | ₩21,611 | ₩21,846 | -0.49% | 12.4만 |
|---|
| 2025.11.03 | ₩22,664 | ₩22,771 | ₩22,047 | ₩22,302 | -1.60% | 10.5만 |
|---|
| 2025.10.31 | ₩22,087 | ₩22,704 | ₩21,792 | ₩22,664 | +2.61% | 22.1만 |
|---|
| 2025.10.30 | ₩22,275 | ₩22,523 | ₩21,806 | ₩22,087 | -0.84% | 26.8만 |
|---|
| 2025.10.29 | ₩22,423 | ₩22,624 | ₩21,712 | ₩22,403 | -0.09% | 43.4만 |
|---|
| 2025.10.28 | ₩22,664 | ₩22,865 | ₩22,154 | ₩22,758 | +0.41% | 9.2만 |
|---|
| 2025.10.27 | ₩23,160 | ₩23,214 | ₩22,470 | ₩22,771 | -1.68% | 15.3만 |
|---|
| 2025.10.24 | ₩23,053 | ₩23,317 | ₩22,812 | ₩22,919 | -0.58% | 18.9만 |
|---|
| 2025.10.23 | ₩21,605 | ₩22,812 | ₩21,477 | ₩22,664 | +4.90% | 21.6만 |
|---|
| 2025.10.22 | ₩21,725 | ₩22,114 | ₩21,497 | ₩21,605 | -0.56% | 16.6만 |
|---|
| 2025.10.21 | ₩21,631 | ₩21,886 | ₩21,310 | ₩21,699 | +0.31% | 15.6만 |
|---|
| 2025.10.20 | ₩20,505 | ₩21,766 | ₩20,203 | ₩21,685 | +5.76% | 16.6만 |
|---|
| 2025.10.17 | ₩20,451 | ₩20,626 | ₩20,210 | ₩20,210 | -1.18% | 20.4만 |
|---|
| 2025.10.16 | ₩20,787 | ₩20,961 | ₩20,371 | ₩20,599 | -0.90% | 12.8만 |
|---|
| 2025.10.15 | ₩20,143 | ₩20,773 | ₩20,095 | ₩20,720 | +2.86% | 19.6만 |
|---|
| 2025.10.14 | ₩19,687 | ₩20,143 | ₩19,687 | ₩19,888 | +1.02% | 15.4만 |
|---|
| 2025.10.13 | ₩20,197 | ₩20,234 | ₩19,845 | ₩20,062 | -0.66% | 16.4만 |
|---|
| 2025.10.10 | ₩20,585 | ₩20,907 | ₩19,519 | ₩19,767 | -3.97% | 29.4만 |
|---|