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 | ₩17,080 | ₩17,708 | ₩17,080 | ₩17,708 | +3.68% | 20.5만 |
| 2026.10.08 | ₩17,321 | ₩17,575 | ₩16,960 | ₩17,026 | -1.70% | 35.7만 |
| 2026.10.07 | ₩17,976 | ₩18,602 | ₩17,474 | ₩17,588 | -2.16% | 22.7만 |
| 2026.10.06 | ₩18,618 | ₩18,718 | ₩18,029 | ₩18,070 | -2.95% | 75.7만 |
| 2026.10.05 | ₩18,698 | ₩18,725 | ₩18,444 | ₩18,538 | -0.86% | 29만 |
| 2026.10.02 | ₩17,388 | ₩19,059 | ₩16,973 | ₩18,712 | +7.62% | 118만 |
| 2026.10.01 | ₩17,067 | ₩17,274 | ₩16,973 | ₩17,107 | +0.24% | 26.7만 |
| 2026.09.30 | ₩17,227 | ₩17,227 | ₩16,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,080 |
| -0.85% |
| 18.1만 |
| 2026.09.29 | ₩17,093 | ₩17,187 | ₩16,933 | ₩17,107 | +0.08% | 28.3만 |
|---|
| 2026.09.28 | ₩16,986 | ₩17,120 | ₩16,839 | ₩16,973 | -0.08% | 32.3만 |
|---|
| 2026.09.25 | ₩17,080 | ₩17,219 | ₩17,000 | ₩17,040 | -0.23% | 18만 |
|---|
| 2026.09.24 | ₩16,933 | ₩17,214 | ₩16,873 | ₩17,080 | +0.87% | 25.4만 |
|---|
| 2026.09.23 | ₩17,053 | ₩17,388 | ₩16,986 | ₩17,080 | +0.16% | 29.7만 |
|---|
| 2026.09.22 | ₩17,347 | ₩17,401 | ₩16,812 | ₩17,120 | -1.31% | 43.4만 |
|---|
| 2026.09.21 | ₩17,267 | ₩17,267 | ₩16,839 | ₩16,973 | -1.70% | 23.5만 |
|---|
| 2026.09.18 | ₩16,786 | ₩17,107 | ₩16,652 | ₩16,960 | +1.04% | 28.2만 |
|---|
| 2026.09.17 | ₩17,160 | ₩17,254 | ₩16,692 | ₩16,812 | -2.03% | 21.9만 |
|---|
| 2026.09.16 | ₩16,786 | ₩16,986 | ₩16,572 | ₩16,826 | +0.24% | 43.3만 |
|---|
| 2026.09.15 | ₩16,531 | ₩16,933 | ₩16,491 | ₩16,812 | +1.70% | 22.3만 |
|---|
| 2026.09.14 | ₩16,772 | ₩16,946 | ₩16,311 | ₩16,531 | -1.44% | 29.1만 |
|---|
| 2026.09.11 | ₩16,103 | ₩17,160 | ₩15,970 | ₩17,133 | +6.40% | 39.4만 |
|---|
| 2026.09.10 | ₩16,050 | ₩16,338 | ₩15,742 | ₩15,836 | -1.33% | 27.9만 |
|---|
| 2026.09.09 | ₩16,331 | ₩16,531 | ₩16,117 | ₩16,157 | -1.06% | 22만 |
|---|
| 2026.09.08 | ₩16,679 | ₩16,759 | ₩16,358 | ₩16,451 | -1.36% | 17.6만 |
|---|
| 2026.09.04 | ₩16,598 | ₩16,812 | ₩16,478 | ₩16,692 | +0.56% | 42.7만 |
|---|
| 2026.09.03 | ₩16,759 | ₩16,960 | ₩16,210 | ₩16,746 | -0.08% | 46.8만 |
|---|
| 2026.09.02 | ₩16,117 | ₩16,933 | ₩16,023 | ₩16,679 | +3.49% | 33.6만 |
|---|
| 2026.09.01 | ₩16,919 | ₩16,919 | ₩16,030 | ₩16,117 | -4.74% | 26.8만 |
|---|
| 2026.08.31 | ₩16,692 | ₩17,260 | ₩16,478 | ₩17,133 | +2.64% | 43만 |
|---|
| 2026.08.28 | ₩17,361 | ₩17,535 | ₩16,558 | ₩16,652 | -4.08% | 33.1만 |
|---|
| 2026.08.27 | ₩17,281 | ₩17,815 | ₩17,080 | ₩17,361 | +0.46% | 190.2만 |
|---|
| 2026.08.26 | ₩17,053 | ₩17,294 | ₩16,792 | ₩17,120 | +0.39% | 41.6만 |
|---|
| 2026.08.25 | ₩17,093 | ₩17,388 | ₩16,945 | ₩17,187 | +0.55% | 33.9만 |
|---|
| 2026.08.24 | ₩16,986 | ₩17,182 | ₩16,665 | ₩16,839 | -0.87% | 18.7만 |
|---|
| 2026.08.21 | ₩16,317 | ₩17,120 | ₩16,086 | ₩16,933 | +3.77% | 28.3만 |
|---|
| 2026.08.20 | ₩16,505 | ₩16,505 | ₩15,903 | ₩16,224 | -1.70% | 24만 |
|---|
| 2026.08.19 | ₩16,799 | ₩17,107 | ₩16,491 | ₩16,505 | -1.75% | 23.3만 |
|---|
| 2026.08.18 | ₩16,130 | ₩16,705 | ₩16,063 | ₩16,585 | +2.82% | 28.8만 |
|---|
| 2026.08.17 | ₩16,973 | ₩17,067 | ₩16,331 | ₩16,371 | -3.55% | 25만 |
|---|
| 2026.08.14 | ₩17,120 | ₩17,240 | ₩16,832 | ₩17,053 | -0.39% | 22.7만 |
|---|
| 2026.08.13 | ₩17,294 | ₩17,615 | ₩17,095 | ₩17,160 | -0.77% | 36.2만 |
|---|
| 2026.08.12 | ₩17,454 | ₩17,468 | ₩16,906 | ₩17,214 | -1.38% | 21.8만 |
|---|
| 2026.08.11 | ₩16,960 | ₩17,394 | ₩16,772 | ₩17,227 | +1.58% | 47.3만 |
|---|
| 2026.08.10 | ₩18,551 | ₩18,551 | ₩16,826 | ₩16,906 | -8.87% | 61.5만 |
|---|
| 2026.08.07 | ₩17,615 | ₩19,019 | ₩17,615 | ₩18,658 | +5.92% | 96.1만 |
|---|
| 2026.08.06 | ₩18,411 | ₩18,458 | ₩16,358 | ₩16,786 | -8.83% | 67.5만 |
|---|
| 2026.08.05 | ₩18,658 | ₩18,819 | ₩18,090 | ₩18,110 | -2.94% | 31.1만 |
|---|
| 2026.08.04 | ₩17,388 | ₩18,712 | ₩17,287 | ₩18,631 | +7.15% | 33.6만 |
|---|
| 2026.08.03 | ₩16,505 | ₩17,220 | ₩16,170 | ₩17,133 | +3.81% | 26만 |
|---|
| 2026.07.31 | ₩16,491 | ₩16,645 | ₩16,130 | ₩16,384 | -0.65% | 15.4만 |
|---|
| 2026.07.30 | ₩16,197 | ₩16,545 | ₩15,923 | ₩16,398 | +1.24% | 13.8만 |
|---|
| 2026.07.29 | ₩17,401 | ₩17,541 | ₩15,997 | ₩16,010 | -7.99% | 21.9만 |
|---|
| 2026.07.28 | ₩16,505 | ₩17,695 | ₩16,344 | ₩17,401 | +5.43% | 47만 |
|---|
| 2026.07.27 | ₩16,358 | ₩16,585 | ₩15,998 | ₩16,518 | +0.98% | 14만 |
|---|
| 2026.07.24 | ₩16,277 | ₩16,438 | ₩15,823 | ₩16,103 | -1.07% | 17.4만 |
|---|
| 2026.07.23 | ₩16,264 | ₩17,026 | ₩16,190 | ₩16,210 | -0.33% | 26.7만 |
|---|
| 2026.07.22 | ₩17,481 | ₩17,568 | ₩16,311 | ₩16,531 | -5.43% | 36.6만 |
|---|
| 2026.07.21 | ₩17,428 | ₩17,702 | ₩17,307 | ₩17,388 | -0.23% | 20.4만 |
|---|
| 2026.07.20 | ₩17,401 | ₩17,642 | ₩17,147 | ₩17,361 | -0.23% | 17.2만 |
|---|
| 2026.07.17 | ₩17,026 | ₩17,508 | ₩16,853 | ₩17,401 | +2.20% | 22.9만 |
|---|
| 2026.07.16 | ₩17,334 | ₩17,481 | ₩17,053 | ₩17,267 | -0.39% | 11.5만 |
|---|
| 2026.07.15 | ₩17,307 | ₩17,922 | ₩17,093 | ₩17,347 | +0.23% | 21.9만 |
|---|
| 2026.07.14 | ₩17,067 | ₩17,628 | ₩16,853 | ₩17,160 | +0.55% | 43.2만 |
|---|
| 2026.07.13 | ₩17,120 | ₩17,374 | ₩16,719 | ₩17,200 | +0.47% | 34.5만 |
|---|
| 2026.07.10 | ₩17,321 | ₩17,374 | ₩16,960 | ₩17,174 | -0.85% | 8.7만 |
|---|
| 2026.07.09 | ₩16,799 | ₩17,615 | ₩16,799 | ₩17,321 | +3.11% | 16.4만 |
|---|
| 2026.07.08 | ₩16,812 | ₩17,428 | ₩16,545 | ₩16,786 | -0.16% | 26.4만 |
|---|
| 2026.07.07 | ₩16,558 | ₩17,006 | ₩16,358 | ₩16,906 | +2.10% | 19.2만 |
|---|
| 2026.07.06 | ₩16,746 | ₩17,347 | ₩16,558 | ₩16,558 | -1.12% | 16만 |
|---|
| 2026.07.02 | ₩17,227 | ₩17,481 | ₩16,692 | ₩16,786 | -2.56% | 16.1만 |
|---|
| 2026.07.01 | ₩16,612 | ₩17,307 | ₩16,592 | ₩17,200 | +3.54% | 18.9만 |
|---|
| 2026.06.30 | ₩16,438 | ₩16,933 | ₩16,291 | ₩16,652 | +1.30% | 27.5만 |
|---|
| 2026.06.29 | ₩16,625 | ₩16,732 | ₩15,943 | ₩16,491 | -0.80% | 24.1만 |
|---|
| 2026.06.26 | ₩16,331 | ₩16,719 | ₩16,150 | ₩16,585 | +1.56% | 57.1만 |
|---|
| 2026.06.25 | ₩16,304 | ₩16,638 | ₩15,903 | ₩16,384 | +0.49% | 20.6만 |
|---|
| 2026.06.24 | ₩16,732 | ₩16,732 | ₩15,502 | ₩16,063 | -4.00% | 44.1만 |
|---|
| 2026.06.23 | ₩18,859 | ₩18,859 | ₩16,384 | ₩16,411 | -12.98% | 33.7만 |
|---|
| 2026.06.22 | ₩18,498 | ₩18,857 | ₩17,949 | ₩18,083 | -2.24% | 24.7만 |
|---|
| 2026.06.18 | ₩17,214 | ₩18,738 | ₩17,107 | ₩18,417 | +6.99% | 75.9만 |
|---|
| 2026.06.17 | ₩17,254 | ₩17,481 | ₩16,572 | ₩16,692 | -3.26% | 34.4만 |
|---|
| 2026.06.16 | ₩17,494 | ₩17,708 | ₩17,008 | ₩17,133 | -2.06% | 40.4만 |
|---|
| 2026.06.15 | ₩17,989 | ₩18,076 | ₩17,133 | ₩17,494 | -2.75% | 37.3만 |
|---|
| 2026.06.12 | ₩17,909 | ₩18,217 | ₩17,735 | ₩17,775 | -0.75% | 33.6만 |
|---|
| 2026.06.11 | ₩17,722 | ₩18,016 | ₩17,428 | ₩17,909 | +1.06% | 64.6만 |
|---|
| 2026.06.10 | ₩17,468 | ₩17,943 | ₩17,087 | ₩17,535 | +0.38% | 38.9만 |
|---|
| 2026.06.09 | ₩17,494 | ₩17,668 | ₩16,598 | ₩17,468 | -0.15% | 44.3만 |
|---|
| 2026.06.08 | ₩16,879 | ₩17,401 | ₩16,692 | ₩17,347 | +2.77% | 38.6만 |
|---|
| 2026.06.05 | ₩16,612 | ₩16,772 | ₩16,050 | ₩16,732 | +0.72% | 55만 |
|---|
| 2026.06.04 | ₩16,572 | ₩17,200 | ₩16,491 | ₩16,732 | +0.97% | 39.8만 |
|---|
| 2026.06.03 | ₩17,708 | ₩17,882 | ₩16,317 | ₩16,652 | -5.97% | 48.7만 |
|---|
| 2026.06.02 | ₩17,548 | ₩17,896 | ₩17,508 | ₩17,775 | +1.30% | 24.3만 |
|---|
| 2026.06.01 | ₩17,227 | ₩17,896 | ₩16,919 | ₩17,575 | +2.02% | 29.3만 |
|---|
| 2026.05.29 | ₩17,000 | ₩17,936 | ₩16,986 | ₩17,441 | +2.60% | 31.4만 |
|---|
| 2026.05.28 | ₩17,000 | ₩17,347 | ₩16,986 | ₩17,120 | +0.71% | 27.9만 |
|---|
| 2026.05.27 | ₩17,160 | ₩17,762 | ₩16,960 | ₩16,986 | -1.01% | 37.7만 |
|---|
| 2026.05.26 | ₩16,598 | ₩17,200 | ₩16,598 | ₩17,107 | +3.06% | 34만 |
|---|
| 2026.05.22 | ₩15,033 | ₩16,799 | ₩15,033 | ₩16,572 | +10.23% | 44.9만 |
|---|
| 2026.05.21 | ₩13,683 | ₩14,940 | ₩13,683 | ₩14,873 | +8.70% | 31만 |
|---|
| 2026.05.20 | ₩14,030 | ₩14,405 | ₩13,788 | ₩14,325 | +2.10% | 24.3만 |
|---|
| 2026.05.19 | ₩14,472 | ₩14,532 | ₩13,903 | ₩14,017 | -3.14% | 34.1만 |
|---|
| 2026.05.18 | ₩14,485 | ₩14,873 | ₩14,458 | ₩14,579 | +0.65% | 29.5만 |
|---|
| 2026.05.15 | ₩14,953 | ₩15,247 | ₩14,445 | ₩14,499 | -3.04% | 25.7만 |
|---|
| 2026.05.14 | ₩14,940 | ₩15,890 | ₩14,837 | ₩15,207 | +1.79% | 31.1만 |
|---|
| 2026.05.13 | ₩15,127 | ₩15,301 | ₩14,164 | ₩14,699 | -2.83% | 32.2만 |
|---|
| 2026.05.12 | ₩15,689 | ₩15,849 | ₩15,100 | ₩15,274 | -2.64% | 33.1만 |
|---|
| 2026.05.11 | ₩16,317 | ₩16,866 | ₩15,462 | ₩15,809 | -3.11% | 37.9만 |
|---|
| 2026.05.08 | ₩14,458 | ₩16,491 | ₩13,910 | ₩16,438 | +13.69% | 70.6만 |
|---|
| 2026.05.07 | ₩17,013 | ₩17,240 | ₩16,505 | ₩16,585 | -2.52% | 22.9만 |
|---|
| 2026.05.06 | ₩16,344 | ₩17,080 | ₩16,210 | ₩16,953 | +3.72% | 20.1만 |
|---|
| 2026.05.05 | ₩15,729 | ₩16,210 | ₩15,716 | ₩16,170 | +2.81% | 12.7만 |
|---|
| 2026.05.04 | ₩15,288 | ₩16,585 | ₩15,288 | ₩15,742 | +2.97% | 26.2만 |
|---|
| 2026.05.01 | ₩15,488 | ₩15,716 | ₩14,913 | ₩15,007 | -3.11% | 20.7만 |
|---|
| 2026.04.30 | ₩15,020 | ₩15,542 | ₩14,860 | ₩15,408 | +2.58% | 8.4만 |
|---|
| 2026.04.29 | ₩14,833 | ₩15,047 | ₩14,552 | ₩15,033 | +1.35% | 13.6만 |
|---|
| 2026.04.28 | ₩14,819 | ₩15,060 | ₩14,659 | ₩14,846 | +0.18% | 12.9만 |
|---|
| 2026.04.27 | ₩15,194 | ₩15,421 | ₩14,846 | ₩14,900 | -1.94% | 12.6만 |
|---|
| 2026.04.24 | ₩15,020 | ₩15,381 | ₩14,886 | ₩15,314 | +1.96% | 10.7만 |
|---|
| 2026.04.23 | ₩15,301 | ₩15,555 | ₩14,913 | ₩15,100 | -1.31% | 8.8만 |
|---|
| 2026.04.22 | ₩15,528 | ₩15,783 | ₩15,274 | ₩15,395 | -0.86% | 11.5만 |
|---|
| 2026.04.21 | ₩15,528 | ₩16,251 | ₩15,381 | ₩15,488 | -0.26% | 18.9만 |
|---|
| 2026.04.20 | ₩15,716 | ₩16,103 | ₩15,528 | ₩15,528 | -1.19% | 16.9만 |
|---|
| 2026.04.17 | ₩15,194 | ₩15,849 | ₩15,154 | ₩15,796 | +3.96% | 27.4만 |
|---|
| 2026.04.16 | ₩14,525 | ₩15,000 | ₩14,505 | ₩14,980 | +3.13% | 10.7만 |
|---|
| 2026.04.15 | ₩14,405 | ₩14,679 | ₩14,268 | ₩14,619 | +1.49% | 13만 |
|---|
| 2026.04.14 | ₩14,071 | ₩14,565 | ₩14,071 | ₩14,325 | +1.81% | 13.5만 |
|---|
| 2026.04.13 | ₩13,709 | ₩14,305 | ₩13,669 | ₩14,071 | +2.63% | 19.8만 |
|---|
| 2026.04.10 | ₩13,669 | ₩14,071 | ₩13,669 | ₩13,843 | +1.27% | 15.9만 |
|---|
| 2026.04.09 | ₩13,803 | ₩14,137 | ₩13,535 | ₩13,856 | +0.39% | 15.7만 |
|---|
| 2026.04.08 | ₩14,418 | ₩14,713 | ₩13,736 | ₩13,883 | -3.71% | 39.1만 |
|---|
| 2026.04.07 | ₩13,576 | ₩13,997 | ₩13,161 | ₩13,923 | +2.56% | 33.3만 |
|---|
| 2026.04.06 | ₩13,589 | ₩14,071 | ₩13,589 | ₩13,776 | +1.38% | 16.8만 |
|---|
| 2026.04.02 | ₩13,455 | ₩13,879 | ₩13,201 | ₩13,589 | +0.99% | 17.5만 |
|---|
| 2026.04.01 | ₩13,749 | ₩14,191 | ₩13,629 | ₩13,669 | -0.58% | 31.7만 |
|---|
| 2026.03.31 | ₩13,683 | ₩13,736 | ₩13,281 | ₩13,562 | -0.88% | 65.9만 |
|---|
| 2026.03.30 | ₩13,883 | ₩14,044 | ₩13,174 | ₩13,562 | -2.31% | 35만 |
|---|
| 2026.03.27 | ₩14,779 | ₩14,833 | ₩13,576 | ₩13,683 | -7.42% | 51.1만 |
|---|
| 2026.03.26 | ₩15,475 | ₩15,696 | ₩14,699 | ₩14,940 | -3.46% | 23.9만 |
|---|
| 2026.03.25 | ₩15,796 | ₩16,017 | ₩15,007 | ₩15,729 | -0.42% | 28.6만 |
|---|
| 2026.03.24 | ₩15,314 | ₩16,291 | ₩15,207 | ₩15,783 | +3.06% | 59만 |
|---|
| 2026.03.23 | ₩15,274 | ₩15,716 | ₩15,247 | ₩15,542 | +1.75% | 34.6만 |
|---|
| 2026.03.20 | ₩14,993 | ₩15,368 | ₩14,485 | ₩14,993 | 0.00% | 49.4만 |
|---|
| 2026.03.19 | ₩15,020 | ₩15,033 | ₩14,124 | ₩15,020 | 0.00% | 38만 |
|---|
| 2026.03.18 | ₩15,823 | ₩16,304 | ₩15,100 | ₩15,181 | -4.06% | 46.1만 |
|---|
| 2026.03.17 | ₩17,214 | ₩17,783 | ₩15,649 | ₩15,956 | -7.30% | 36만 |
|---|
| 2026.03.16 | ₩17,401 | ₩17,457 | ₩16,371 | ₩17,013 | -2.23% | 48만 |
|---|
| 2026.03.13 | ₩16,792 | ₩18,096 | ₩16,077 | ₩17,749 | +5.69% | 86만 |
|---|
| 2026.03.12 | ₩17,722 | ₩18,284 | ₩17,668 | ₩17,869 | +0.83% | 54만 |
|---|
| 2026.03.11 | ₩18,123 | ₩18,177 | ₩17,521 | ₩17,976 | -0.81% | 36.3만 |
|---|
| 2026.03.10 | ₩17,494 | ₩18,110 | ₩16,960 | ₩18,096 | +3.44% | 30.9만 |
|---|
| 2026.03.09 | ₩17,067 | ₩17,856 | ₩16,906 | ₩17,829 | +4.47% | 24.9만 |
|---|
| 2026.03.06 | ₩16,705 | ₩17,388 | ₩16,498 | ₩17,321 | +3.68% | 21.2만 |
|---|
| 2026.03.05 | ₩16,853 | ₩17,294 | ₩16,625 | ₩17,080 | +1.35% | 17만 |
|---|
| 2026.03.04 | ₩16,919 | ₩17,307 | ₩16,719 | ₩17,093 | +1.03% | 10.6만 |
|---|
| 2026.03.03 | ₩16,264 | ₩16,806 | ₩16,264 | ₩16,759 | +3.04% | 19.7만 |
|---|
| 2026.03.02 | ₩16,465 | ₩17,040 | ₩16,371 | ₩16,799 | +2.03% | 12만 |
|---|
| 2026.02.27 | ₩16,518 | ₩16,986 | ₩16,331 | ₩16,772 | +1.54% | 24.5만 |
|---|
| 2026.02.26 | ₩16,251 | ₩16,812 | ₩16,050 | ₩16,786 | +3.29% | 22.5만 |
|---|
| 2026.02.25 | ₩16,264 | ₩16,926 | ₩15,916 | ₩16,197 | -0.41% | 54.1만 |
|---|
| 2026.02.24 | ₩15,716 | ₩16,144 | ₩15,569 | ₩15,809 | +0.60% | 11.6만 |
|---|
| 2026.02.23 | ₩15,729 | ₩16,010 | ₩15,448 | ₩15,716 | -0.09% | 21만 |
|---|
| 2026.02.20 | ₩15,809 | ₩16,050 | ₩15,676 | ₩15,903 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩15,609 | ₩16,010 | ₩15,047 | ₩15,943 | +2.14% | 22.7만 |
|---|
| 2026.02.18 | ₩15,742 | ₩16,170 | ₩15,435 | ₩15,662 | -0.51% | 28.3만 |
|---|
| 2026.02.17 | ₩15,716 | ₩16,210 | ₩15,649 | ₩15,729 | +0.09% | 13.3만 |
|---|
| 2026.02.13 | ₩15,354 | ₩16,184 | ₩15,328 | ₩15,796 | +2.87% | 25.1만 |
|---|
| 2026.02.12 | ₩15,622 | ₩16,050 | ₩14,565 | ₩15,154 | -3.00% | 37.2만 |
|---|
| 2026.02.11 | ₩16,224 | ₩16,491 | ₩15,348 | ₩15,542 | -4.20% | 22.9만 |
|---|
| 2026.02.10 | ₩16,117 | ₩16,398 | ₩15,903 | ₩16,023 | -0.58% | 29.9만 |
|---|
| 2026.02.09 | ₩16,090 | ₩16,184 | ₩15,903 | ₩16,117 | +0.17% | 13.8만 |
|---|
| 2026.02.06 | ₩15,849 | ₩16,224 | ₩15,809 | ₩16,144 | +1.86% | 16만 |
|---|
| 2026.02.05 | ₩15,823 | ₩16,090 | ₩15,502 | ₩15,796 | -0.17% | 27.6만 |
|---|
| 2026.02.04 | ₩16,144 | ₩16,465 | ₩15,970 | ₩16,050 | -0.58% | 24만 |
|---|
| 2026.02.03 | ₩16,358 | ₩16,451 | ₩15,662 | ₩16,157 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩15,956 | ₩16,812 | ₩15,903 | ₩16,451 | +3.10% | 34.4만 |
|---|
| 2026.01.30 | ₩16,144 | ₩16,170 | ₩15,582 | ₩15,997 | -0.91% | 31만 |
|---|
| 2026.01.29 | ₩16,344 | ₩16,371 | ₩16,023 | ₩16,224 | -0.74% | 34.6만 |
|---|
| 2026.01.28 | ₩17,428 | ₩17,441 | ₩15,903 | ₩16,170 | -7.21% | 61.4만 |
|---|
| 2026.01.27 | ₩17,655 | ₩18,070 | ₩17,401 | ₩17,414 | -1.36% | 41.5만 |
|---|
| 2026.01.26 | ₩18,056 | ₩18,217 | ₩17,414 | ₩17,575 | -2.67% | 45.1만 |
|---|
| 2026.01.23 | ₩18,083 | ₩18,163 | ₩17,829 | ₩18,096 | +0.07% | 11만 |
|---|
| 2026.01.22 | ₩17,869 | ₩18,190 | ₩17,655 | ₩18,177 | +1.72% | 20.1만 |
|---|
| 2026.01.21 | ₩17,468 | ₩17,829 | ₩17,227 | ₩17,628 | +0.92% | 18.8만 |
|---|
| 2026.01.20 | ₩17,815 | ₩18,103 | ₩17,294 | ₩17,321 | -2.78% | 40.2만 |
|---|
| 2026.01.16 | ₩18,805 | ₩18,986 | ₩18,137 | ₩18,310 | -2.63% | 13.8만 |
|---|
| 2026.01.15 | ₩18,337 | ₩19,491 | ₩18,337 | ₩18,778 | +2.41% | 36.6만 |
|---|
| 2026.01.14 | ₩18,016 | ₩18,672 | ₩17,949 | ₩18,297 | +1.56% | 22.3만 |
|---|
| 2026.01.13 | ₩18,217 | ₩18,391 | ₩17,947 | ₩18,016 | -1.10% | 11.1만 |
|---|
| 2026.01.12 | ₩17,642 | ₩18,351 | ₩17,601 | ₩18,230 | +3.34% | 13만 |
|---|
| 2026.01.09 | ₩17,936 | ₩18,190 | ₩17,508 | ₩17,775 | -0.89% | 7.8만 |
|---|
| 2026.01.08 | ₩17,561 | ₩18,217 | ₩17,500 | ₩17,949 | +2.21% | 11.7만 |
|---|
| 2026.01.07 | ₩18,029 | ₩18,029 | ₩17,200 | ₩17,668 | -2.00% | 22.8만 |
|---|
| 2026.01.06 | ₩18,310 | ₩18,458 | ₩17,789 | ₩17,963 | -1.90% | 19.3만 |
|---|
| 2026.01.05 | ₩18,778 | ₩19,273 | ₩18,284 | ₩18,337 | -2.35% | 19.9만 |
|---|
| 2026.01.02 | ₩18,805 | ₩19,113 | ₩18,645 | ₩18,752 | -0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩18,819 | ₩18,952 | ₩18,471 | ₩18,765 | -0.28% | 18.7만 |
|---|
| 2025.12.30 | ₩18,658 | ₩18,926 | ₩18,631 | ₩18,738 | +0.43% | 9.3만 |
|---|
| 2025.12.29 | ₩18,752 | ₩18,805 | ₩18,458 | ₩18,658 | -0.50% | 11.7만 |
|---|
| 2025.12.26 | ₩18,591 | ₩18,939 | ₩18,458 | ₩18,926 | +1.80% | 11.6만 |
|---|
| 2025.12.24 | ₩18,351 | ₩18,618 | ₩18,310 | ₩18,565 | +1.17% | 4.9만 |
|---|
| 2025.12.23 | ₩18,404 | ₩18,859 | ₩18,337 | ₩18,377 | -0.15% | 20만 |
|---|
| 2025.12.22 | ₩18,324 | ₩18,478 | ₩17,869 | ₩18,431 | +0.58% | 49.5만 |
|---|
| 2025.12.19 | ₩18,926 | ₩18,992 | ₩17,856 | ₩18,324 | -3.18% | 88.3만 |
|---|
| 2025.12.18 | ₩19,701 | ₩19,915 | ₩18,605 | ₩18,912 | -4.01% | 42.7만 |
|---|
| 2025.12.17 | ₩19,140 | ₩19,514 | ₩18,979 | ₩19,461 | +1.68% | 16.3만 |
|---|
| 2025.12.16 | ₩19,581 | ₩19,728 | ₩18,872 | ₩19,126 | -2.32% | 21.1만 |
|---|
| 2025.12.15 | ₩20,076 | ₩20,250 | ₩19,220 | ₩19,608 | -2.33% | 14.9만 |
|---|
| 2025.12.12 | ₩20,116 | ₩20,129 | ₩19,588 | ₩19,996 | -0.60% | 30.7만 |
|---|
| 2025.12.11 | ₩19,648 | ₩20,133 | ₩19,648 | ₩20,063 | +2.11% | 18.7만 |
|---|
| 2025.12.10 | ₩19,287 | ₩20,129 | ₩19,180 | ₩19,808 | +2.70% | 36만 |
|---|
| 2025.12.09 | ₩19,287 | ₩19,574 | ₩19,247 | ₩19,247 | -0.21% | 14.4만 |
|---|
| 2025.12.08 | ₩19,621 | ₩19,661 | ₩19,126 | ₩19,260 | -1.84% | 13.3만 |
|---|
| 2025.12.05 | ₩19,166 | ₩19,541 | ₩19,140 | ₩19,474 | +1.61% | 11.8만 |
|---|
| 2025.12.04 | ₩18,712 | ₩19,289 | ₩18,672 | ₩19,220 | +2.72% | 17.8만 |
|---|
| 2025.12.03 | ₩18,872 | ₩19,006 | ₩18,591 | ₩18,698 | -0.92% | 23.2만 |
|---|
| 2025.12.02 | ₩18,377 | ₩18,885 | ₩18,270 | ₩18,752 | +2.04% | 14.3만 |
|---|
| 2025.12.01 | ₩18,270 | ₩18,444 | ₩17,977 | ₩18,190 | -0.44% | 15만 |
|---|
| 2025.11.28 | ₩18,163 | ₩18,672 | ₩18,163 | ₩18,565 | +2.21% | 19.4만 |
|---|
| 2025.11.26 | ₩18,364 | ₩18,364 | ₩17,535 | ₩18,150 | -1.17% | 37.6만 |
|---|
| 2025.11.25 | ₩17,856 | ₩18,411 | ₩17,695 | ₩18,351 | +2.77% | 27.2만 |
|---|
| 2025.11.24 | ₩17,842 | ₩18,524 | ₩17,421 | ₩17,902 | +0.34% | 21.3만 |
|---|
| 2025.11.21 | ₩16,839 | ₩17,949 | ₩16,498 | ₩17,735 | +5.32% | 30.4만 |
|---|
| 2025.11.20 | ₩18,364 | ₩18,484 | ₩16,638 | ₩16,839 | -8.30% | 43.6만 |
|---|
| 2025.11.19 | ₩18,498 | ₩18,591 | ₩17,849 | ₩17,963 | -2.89% | 25.9만 |
|---|
| 2025.11.18 | ₩18,123 | ₩18,558 | ₩17,912 | ₩18,498 | +2.07% | 18.8만 |
|---|
| 2025.11.17 | ₩18,872 | ₩18,979 | ₩18,143 | ₩18,310 | -2.98% | 29.7만 |
|---|
| 2025.11.14 | ₩18,605 | ₩19,073 | ₩18,431 | ₩18,926 | +1.73% | 19만 |
|---|
| 2025.11.13 | ₩20,397 | ₩20,424 | ₩19,006 | ₩19,099 | -6.36% | 41.7만 |
|---|
| 2025.11.12 | ₩20,611 | ₩20,825 | ₩20,370 | ₩20,464 | -0.71% | 15.4만 |
|---|
| 2025.11.11 | ₩20,531 | ₩20,771 | ₩20,243 | ₩20,437 | -0.46% | 17.6만 |
|---|
| 2025.11.10 | ₩19,969 | ₩21,266 | ₩19,461 | ₩20,704 | +3.68% | 58.9만 |
|---|
| 2025.11.07 | ₩19,728 | ₩20,437 | ₩18,190 | ₩19,300 | -2.17% | 72.9만 |
|---|
| 2025.11.06 | ₩21,133 | ₩21,213 | ₩19,795 | ₩19,996 | -5.38% | 39.4만 |
|---|
| 2025.11.05 | ₩21,734 | ₩21,855 | ₩21,133 | ₩21,226 | -2.34% | 23.2만 |
|---|
| 2025.11.04 | ₩21,895 | ₩22,189 | ₩21,554 | ₩21,788 | -0.49% | 12.4만 |
|---|
| 2025.11.03 | ₩22,604 | ₩22,711 | ₩21,989 | ₩22,243 | -1.60% | 10.5만 |
|---|
| 2025.10.31 | ₩22,029 | ₩22,644 | ₩21,734 | ₩22,604 | +2.61% | 22.1만 |
|---|
| 2025.10.30 | ₩22,216 | ₩22,463 | ₩21,748 | ₩22,029 | -0.84% | 26.8만 |
|---|
| 2025.10.29 | ₩22,363 | ₩22,564 | ₩21,654 | ₩22,343 | -0.09% | 43.4만 |
|---|
| 2025.10.28 | ₩22,604 | ₩22,804 | ₩22,096 | ₩22,697 | +0.41% | 9.2만 |
|---|
| 2025.10.27 | ₩23,099 | ₩23,152 | ₩22,410 | ₩22,711 | -1.68% | 15.3만 |
|---|
| 2025.10.24 | ₩22,992 | ₩23,255 | ₩22,751 | ₩22,858 | -0.58% | 18.9만 |
|---|
| 2025.10.23 | ₩21,547 | ₩22,751 | ₩21,420 | ₩22,604 | +4.90% | 21.6만 |
|---|
| 2025.10.22 | ₩21,668 | ₩22,055 | ₩21,440 | ₩21,547 | -0.56% | 16.6만 |
|---|
| 2025.10.21 | ₩21,574 | ₩21,828 | ₩21,253 | ₩21,641 | +0.31% | 15.6만 |
|---|
| 2025.10.20 | ₩20,450 | ₩21,708 | ₩20,149 | ₩21,627 | +5.76% | 16.6만 |
|---|
| 2025.10.17 | ₩20,397 | ₩20,571 | ₩20,156 | ₩20,156 | -1.18% | 20.4만 |
|---|
| 2025.10.16 | ₩20,731 | ₩20,905 | ₩20,317 | ₩20,544 | -0.90% | 12.8만 |
|---|
| 2025.10.15 | ₩20,089 | ₩20,718 | ₩20,041 | ₩20,664 | +2.86% | 19.6만 |
|---|
| 2025.10.14 | ₩19,635 | ₩20,089 | ₩19,635 | ₩19,835 | +1.02% | 15.4만 |
|---|
| 2025.10.13 | ₩20,143 | ₩20,180 | ₩19,792 | ₩20,009 | -0.66% | 16.4만 |
|---|
| 2025.10.10 | ₩20,531 | ₩20,852 | ₩19,467 | ₩19,715 | -3.97% | 29.4만 |
|---|