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 | ₩17,077 | ₩17,706 | ₩17,077 | ₩17,706 | +3.68% | 20.5만 |
| 2026.10.08 | ₩17,318 | ₩17,572 | ₩16,957 | ₩17,024 | -1.70% | 35.7만 |
| 2026.10.07 | ₩17,973 | ₩18,599 | ₩17,472 | ₩17,585 | -2.16% | 22.7만 |
| 2026.10.06 | ₩18,615 | ₩18,716 | ₩18,027 | ₩18,067 | -2.95% | 75.7만 |
| 2026.10.05 | ₩18,695 | ₩18,722 | ₩18,441 | ₩18,535 | -0.86% | 29만 |
| 2026.10.02 | ₩17,385 | ₩19,057 | ₩16,970 | ₩18,709 | +7.62% | 118만 |
| 2026.10.01 | ₩17,064 | ₩17,271 | ₩16,970 | ₩17,104 | +0.24% | 26.7만 |
| 2026.09.30 | ₩17,224 | ₩17,224 | ₩16,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,077 |
| -0.85% |
| 18.1만 |
| 2026.09.29 | ₩17,091 | ₩17,184 | ₩16,930 | ₩17,104 | +0.08% | 28.3만 |
|---|
| 2026.09.28 | ₩16,984 | ₩17,117 | ₩16,837 | ₩16,970 | -0.08% | 32.3만 |
|---|
| 2026.09.25 | ₩17,077 | ₩17,216 | ₩16,997 | ₩17,037 | -0.23% | 18만 |
|---|
| 2026.09.24 | ₩16,930 | ₩17,211 | ₩16,870 | ₩17,077 | +0.87% | 25.4만 |
|---|
| 2026.09.23 | ₩17,051 | ₩17,385 | ₩16,984 | ₩17,077 | +0.16% | 29.7만 |
|---|
| 2026.09.22 | ₩17,345 | ₩17,398 | ₩16,810 | ₩17,117 | -1.31% | 43.4만 |
|---|
| 2026.09.21 | ₩17,265 | ₩17,265 | ₩16,837 | ₩16,970 | -1.70% | 23.5만 |
|---|
| 2026.09.18 | ₩16,783 | ₩17,104 | ₩16,649 | ₩16,957 | +1.04% | 28.2만 |
|---|
| 2026.09.17 | ₩17,158 | ₩17,251 | ₩16,690 | ₩16,810 | -2.03% | 21.9만 |
|---|
| 2026.09.16 | ₩16,783 | ₩16,984 | ₩16,569 | ₩16,823 | +0.24% | 43.3만 |
|---|
| 2026.09.15 | ₩16,529 | ₩16,930 | ₩16,489 | ₩16,810 | +1.70% | 22.3만 |
|---|
| 2026.09.14 | ₩16,770 | ₩16,944 | ₩16,308 | ₩16,529 | -1.44% | 29.1만 |
|---|
| 2026.09.11 | ₩16,101 | ₩17,158 | ₩15,967 | ₩17,131 | +6.40% | 39.4만 |
|---|
| 2026.09.10 | ₩16,048 | ₩16,335 | ₩15,740 | ₩15,834 | -1.33% | 27.9만 |
|---|
| 2026.09.09 | ₩16,328 | ₩16,529 | ₩16,114 | ₩16,155 | -1.06% | 22만 |
|---|
| 2026.09.08 | ₩16,676 | ₩16,756 | ₩16,355 | ₩16,449 | -1.36% | 17.6만 |
|---|
| 2026.09.04 | ₩16,596 | ₩16,810 | ₩16,476 | ₩16,690 | +0.56% | 42.7만 |
|---|
| 2026.09.03 | ₩16,756 | ₩16,957 | ₩16,208 | ₩16,743 | -0.08% | 46.8만 |
|---|
| 2026.09.02 | ₩16,114 | ₩16,930 | ₩16,021 | ₩16,676 | +3.49% | 33.6만 |
|---|
| 2026.09.01 | ₩16,917 | ₩16,917 | ₩16,028 | ₩16,114 | -4.74% | 26.8만 |
|---|
| 2026.08.31 | ₩16,690 | ₩17,258 | ₩16,476 | ₩17,131 | +2.64% | 43만 |
|---|
| 2026.08.28 | ₩17,358 | ₩17,532 | ₩16,556 | ₩16,649 | -4.08% | 33.1만 |
|---|
| 2026.08.27 | ₩17,278 | ₩17,813 | ₩17,077 | ₩17,358 | +0.46% | 190.2만 |
|---|
| 2026.08.26 | ₩17,051 | ₩17,291 | ₩16,790 | ₩17,117 | +0.39% | 41.6만 |
|---|
| 2026.08.25 | ₩17,091 | ₩17,385 | ₩16,942 | ₩17,184 | +0.55% | 33.9만 |
|---|
| 2026.08.24 | ₩16,984 | ₩17,179 | ₩16,663 | ₩16,837 | -0.87% | 18.7만 |
|---|
| 2026.08.21 | ₩16,315 | ₩17,117 | ₩16,084 | ₩16,930 | +3.77% | 28.3만 |
|---|
| 2026.08.20 | ₩16,502 | ₩16,502 | ₩15,900 | ₩16,221 | -1.70% | 24만 |
|---|
| 2026.08.19 | ₩16,796 | ₩17,104 | ₩16,489 | ₩16,502 | -1.75% | 23.3만 |
|---|
| 2026.08.18 | ₩16,128 | ₩16,703 | ₩16,061 | ₩16,583 | +2.82% | 28.8만 |
|---|
| 2026.08.17 | ₩16,970 | ₩17,064 | ₩16,328 | ₩16,369 | -3.55% | 25만 |
|---|
| 2026.08.14 | ₩17,117 | ₩17,238 | ₩16,830 | ₩17,051 | -0.39% | 22.7만 |
|---|
| 2026.08.13 | ₩17,291 | ₩17,612 | ₩17,092 | ₩17,158 | -0.77% | 36.2만 |
|---|
| 2026.08.12 | ₩17,452 | ₩17,465 | ₩16,903 | ₩17,211 | -1.38% | 21.8만 |
|---|
| 2026.08.11 | ₩16,957 | ₩17,392 | ₩16,770 | ₩17,224 | +1.58% | 47.3만 |
|---|
| 2026.08.10 | ₩18,548 | ₩18,548 | ₩16,823 | ₩16,903 | -8.87% | 61.5만 |
|---|
| 2026.08.07 | ₩17,612 | ₩19,016 | ₩17,612 | ₩18,655 | +5.92% | 96.1만 |
|---|
| 2026.08.06 | ₩18,408 | ₩18,455 | ₩16,355 | ₩16,783 | -8.83% | 67.5만 |
|---|
| 2026.08.05 | ₩18,655 | ₩18,816 | ₩18,087 | ₩18,107 | -2.94% | 31.1만 |
|---|
| 2026.08.04 | ₩17,385 | ₩18,709 | ₩17,285 | ₩18,629 | +7.15% | 33.6만 |
|---|
| 2026.08.03 | ₩16,502 | ₩17,218 | ₩16,168 | ₩17,131 | +3.81% | 26만 |
|---|
| 2026.07.31 | ₩16,489 | ₩16,643 | ₩16,128 | ₩16,382 | -0.65% | 15.4만 |
|---|
| 2026.07.30 | ₩16,195 | ₩16,542 | ₩15,921 | ₩16,395 | +1.24% | 13.8만 |
|---|
| 2026.07.29 | ₩17,398 | ₩17,539 | ₩15,994 | ₩16,007 | -7.99% | 21.9만 |
|---|
| 2026.07.28 | ₩16,502 | ₩17,692 | ₩16,342 | ₩17,398 | +5.43% | 47만 |
|---|
| 2026.07.27 | ₩16,355 | ₩16,583 | ₩15,995 | ₩16,516 | +0.98% | 14만 |
|---|
| 2026.07.24 | ₩16,275 | ₩16,435 | ₩15,820 | ₩16,101 | -1.07% | 17.4만 |
|---|
| 2026.07.23 | ₩16,262 | ₩17,024 | ₩16,188 | ₩16,208 | -0.33% | 26.7만 |
|---|
| 2026.07.22 | ₩17,479 | ₩17,565 | ₩16,308 | ₩16,529 | -5.43% | 36.6만 |
|---|
| 2026.07.21 | ₩17,425 | ₩17,699 | ₩17,305 | ₩17,385 | -0.23% | 20.4만 |
|---|
| 2026.07.20 | ₩17,398 | ₩17,639 | ₩17,144 | ₩17,358 | -0.23% | 17.2만 |
|---|
| 2026.07.17 | ₩17,024 | ₩17,505 | ₩16,850 | ₩17,398 | +2.20% | 22.9만 |
|---|
| 2026.07.16 | ₩17,331 | ₩17,479 | ₩17,051 | ₩17,265 | -0.39% | 11.5만 |
|---|
| 2026.07.15 | ₩17,305 | ₩17,920 | ₩17,091 | ₩17,345 | +0.23% | 21.9만 |
|---|
| 2026.07.14 | ₩17,064 | ₩17,626 | ₩16,850 | ₩17,158 | +0.55% | 43.2만 |
|---|
| 2026.07.13 | ₩17,117 | ₩17,372 | ₩16,716 | ₩17,198 | +0.47% | 34.5만 |
|---|
| 2026.07.10 | ₩17,318 | ₩17,372 | ₩16,957 | ₩17,171 | -0.85% | 8.7만 |
|---|
| 2026.07.09 | ₩16,796 | ₩17,612 | ₩16,796 | ₩17,318 | +3.11% | 16.4만 |
|---|
| 2026.07.08 | ₩16,810 | ₩17,425 | ₩16,542 | ₩16,783 | -0.16% | 26.4만 |
|---|
| 2026.07.07 | ₩16,556 | ₩17,004 | ₩16,355 | ₩16,903 | +2.10% | 19.2만 |
|---|
| 2026.07.06 | ₩16,743 | ₩17,345 | ₩16,556 | ₩16,556 | -1.12% | 16만 |
|---|
| 2026.07.02 | ₩17,224 | ₩17,479 | ₩16,690 | ₩16,783 | -2.56% | 16.1만 |
|---|
| 2026.07.01 | ₩16,609 | ₩17,305 | ₩16,589 | ₩17,198 | +3.54% | 18.9만 |
|---|
| 2026.06.30 | ₩16,435 | ₩16,930 | ₩16,288 | ₩16,649 | +1.30% | 27.5만 |
|---|
| 2026.06.29 | ₩16,623 | ₩16,730 | ₩15,941 | ₩16,489 | -0.80% | 24.1만 |
|---|
| 2026.06.26 | ₩16,328 | ₩16,716 | ₩16,148 | ₩16,583 | +1.56% | 57.1만 |
|---|
| 2026.06.25 | ₩16,302 | ₩16,636 | ₩15,900 | ₩16,382 | +0.49% | 20.6만 |
|---|
| 2026.06.24 | ₩16,730 | ₩16,730 | ₩15,499 | ₩16,061 | -4.00% | 44.1만 |
|---|
| 2026.06.23 | ₩18,856 | ₩18,856 | ₩16,382 | ₩16,409 | -12.98% | 33.7만 |
|---|
| 2026.06.22 | ₩18,495 | ₩18,855 | ₩17,947 | ₩18,080 | -2.24% | 24.7만 |
|---|
| 2026.06.18 | ₩17,211 | ₩18,736 | ₩17,104 | ₩18,415 | +6.99% | 75.9만 |
|---|
| 2026.06.17 | ₩17,251 | ₩17,479 | ₩16,569 | ₩16,690 | -3.26% | 34.4만 |
|---|
| 2026.06.16 | ₩17,492 | ₩17,706 | ₩17,005 | ₩17,131 | -2.06% | 40.4만 |
|---|
| 2026.06.15 | ₩17,987 | ₩18,074 | ₩17,131 | ₩17,492 | -2.75% | 37.3만 |
|---|
| 2026.06.12 | ₩17,906 | ₩18,214 | ₩17,733 | ₩17,773 | -0.75% | 33.6만 |
|---|
| 2026.06.11 | ₩17,719 | ₩18,013 | ₩17,425 | ₩17,906 | +1.06% | 64.6만 |
|---|
| 2026.06.10 | ₩17,465 | ₩17,940 | ₩17,084 | ₩17,532 | +0.38% | 38.9만 |
|---|
| 2026.06.09 | ₩17,492 | ₩17,666 | ₩16,596 | ₩17,465 | -0.15% | 44.3만 |
|---|
| 2026.06.08 | ₩16,877 | ₩17,398 | ₩16,690 | ₩17,345 | +2.77% | 38.6만 |
|---|
| 2026.06.05 | ₩16,609 | ₩16,770 | ₩16,048 | ₩16,730 | +0.72% | 55만 |
|---|
| 2026.06.04 | ₩16,569 | ₩17,198 | ₩16,489 | ₩16,730 | +0.97% | 39.8만 |
|---|
| 2026.06.03 | ₩17,706 | ₩17,880 | ₩16,315 | ₩16,649 | -5.97% | 48.7만 |
|---|
| 2026.06.02 | ₩17,545 | ₩17,893 | ₩17,505 | ₩17,773 | +1.30% | 24.3만 |
|---|
| 2026.06.01 | ₩17,224 | ₩17,893 | ₩16,917 | ₩17,572 | +2.02% | 29.3만 |
|---|
| 2026.05.29 | ₩16,997 | ₩17,933 | ₩16,984 | ₩17,438 | +2.60% | 31.4만 |
|---|
| 2026.05.28 | ₩16,997 | ₩17,345 | ₩16,984 | ₩17,117 | +0.71% | 27.9만 |
|---|
| 2026.05.27 | ₩17,158 | ₩17,759 | ₩16,957 | ₩16,984 | -1.01% | 37.7만 |
|---|
| 2026.05.26 | ₩16,596 | ₩17,198 | ₩16,596 | ₩17,104 | +3.06% | 34만 |
|---|
| 2026.05.22 | ₩15,031 | ₩16,796 | ₩15,031 | ₩16,569 | +10.23% | 44.9만 |
|---|
| 2026.05.21 | ₩13,681 | ₩14,938 | ₩13,681 | ₩14,871 | +8.70% | 31만 |
|---|
| 2026.05.20 | ₩14,028 | ₩14,403 | ₩13,786 | ₩14,322 | +2.10% | 24.3만 |
|---|
| 2026.05.19 | ₩14,470 | ₩14,530 | ₩13,901 | ₩14,015 | -3.14% | 34.1만 |
|---|
| 2026.05.18 | ₩14,483 | ₩14,871 | ₩14,456 | ₩14,577 | +0.65% | 29.5만 |
|---|
| 2026.05.15 | ₩14,951 | ₩15,245 | ₩14,443 | ₩14,496 | -3.04% | 25.7만 |
|---|
| 2026.05.14 | ₩14,938 | ₩15,887 | ₩14,835 | ₩15,205 | +1.79% | 31.1만 |
|---|
| 2026.05.13 | ₩15,125 | ₩15,299 | ₩14,162 | ₩14,697 | -2.83% | 32.2만 |
|---|
| 2026.05.12 | ₩15,687 | ₩15,847 | ₩15,098 | ₩15,272 | -2.64% | 33.1만 |
|---|
| 2026.05.11 | ₩16,315 | ₩16,863 | ₩15,459 | ₩15,807 | -3.11% | 37.9만 |
|---|
| 2026.05.08 | ₩14,456 | ₩16,489 | ₩13,908 | ₩16,435 | +13.69% | 70.6만 |
|---|
| 2026.05.07 | ₩17,010 | ₩17,238 | ₩16,502 | ₩16,583 | -2.52% | 22.9만 |
|---|
| 2026.05.06 | ₩16,342 | ₩17,077 | ₩16,208 | ₩16,950 | +3.72% | 20.1만 |
|---|
| 2026.05.05 | ₩15,727 | ₩16,208 | ₩15,713 | ₩16,168 | +2.81% | 12.7만 |
|---|
| 2026.05.04 | ₩15,285 | ₩16,583 | ₩15,285 | ₩15,740 | +2.97% | 26.2만 |
|---|
| 2026.05.01 | ₩15,486 | ₩15,713 | ₩14,911 | ₩15,005 | -3.11% | 20.7만 |
|---|
| 2026.04.30 | ₩15,018 | ₩15,539 | ₩14,857 | ₩15,406 | +2.58% | 8.4만 |
|---|
| 2026.04.29 | ₩14,831 | ₩15,045 | ₩14,550 | ₩15,031 | +1.35% | 13.6만 |
|---|
| 2026.04.28 | ₩14,817 | ₩15,058 | ₩14,657 | ₩14,844 | +0.18% | 12.9만 |
|---|
| 2026.04.27 | ₩15,192 | ₩15,419 | ₩14,844 | ₩14,898 | -1.94% | 12.6만 |
|---|
| 2026.04.24 | ₩15,018 | ₩15,379 | ₩14,884 | ₩15,312 | +1.96% | 10.7만 |
|---|
| 2026.04.23 | ₩15,299 | ₩15,553 | ₩14,911 | ₩15,098 | -1.31% | 8.8만 |
|---|
| 2026.04.22 | ₩15,526 | ₩15,780 | ₩15,272 | ₩15,392 | -0.86% | 11.5만 |
|---|
| 2026.04.21 | ₩15,526 | ₩16,248 | ₩15,379 | ₩15,486 | -0.26% | 18.9만 |
|---|
| 2026.04.20 | ₩15,713 | ₩16,101 | ₩15,526 | ₩15,526 | -1.19% | 16.9만 |
|---|
| 2026.04.17 | ₩15,192 | ₩15,847 | ₩15,152 | ₩15,794 | +3.96% | 27.4만 |
|---|
| 2026.04.16 | ₩14,523 | ₩14,998 | ₩14,503 | ₩14,978 | +3.13% | 10.7만 |
|---|
| 2026.04.15 | ₩14,403 | ₩14,677 | ₩14,266 | ₩14,617 | +1.49% | 13만 |
|---|
| 2026.04.14 | ₩14,068 | ₩14,563 | ₩14,068 | ₩14,322 | +1.81% | 13.5만 |
|---|
| 2026.04.13 | ₩13,707 | ₩14,302 | ₩13,667 | ₩14,068 | +2.63% | 19.8만 |
|---|
| 2026.04.10 | ₩13,667 | ₩14,068 | ₩13,667 | ₩13,841 | +1.27% | 15.9만 |
|---|
| 2026.04.09 | ₩13,801 | ₩14,135 | ₩13,533 | ₩13,854 | +0.39% | 15.7만 |
|---|
| 2026.04.08 | ₩14,416 | ₩14,710 | ₩13,734 | ₩13,881 | -3.71% | 39.1만 |
|---|
| 2026.04.07 | ₩13,574 | ₩13,995 | ₩13,159 | ₩13,921 | +2.56% | 33.3만 |
|---|
| 2026.04.06 | ₩13,587 | ₩14,068 | ₩13,587 | ₩13,774 | +1.38% | 16.8만 |
|---|
| 2026.04.02 | ₩13,453 | ₩13,877 | ₩13,199 | ₩13,587 | +0.99% | 17.5만 |
|---|
| 2026.04.01 | ₩13,747 | ₩14,189 | ₩13,627 | ₩13,667 | -0.58% | 31.7만 |
|---|
| 2026.03.31 | ₩13,681 | ₩13,734 | ₩13,279 | ₩13,560 | -0.88% | 65.9만 |
|---|
| 2026.03.30 | ₩13,881 | ₩14,042 | ₩13,172 | ₩13,560 | -2.31% | 35만 |
|---|
| 2026.03.27 | ₩14,777 | ₩14,831 | ₩13,574 | ₩13,681 | -7.42% | 51.1만 |
|---|
| 2026.03.26 | ₩15,473 | ₩15,693 | ₩14,697 | ₩14,938 | -3.46% | 23.9만 |
|---|
| 2026.03.25 | ₩15,794 | ₩16,014 | ₩15,005 | ₩15,727 | -0.42% | 28.6만 |
|---|
| 2026.03.24 | ₩15,312 | ₩16,288 | ₩15,205 | ₩15,780 | +3.06% | 59만 |
|---|
| 2026.03.23 | ₩15,272 | ₩15,713 | ₩15,245 | ₩15,539 | +1.75% | 34.6만 |
|---|
| 2026.03.20 | ₩14,991 | ₩15,366 | ₩14,483 | ₩14,991 | 0.00% | 49.4만 |
|---|
| 2026.03.19 | ₩15,018 | ₩15,031 | ₩14,122 | ₩15,018 | 0.00% | 38만 |
|---|
| 2026.03.18 | ₩15,820 | ₩16,302 | ₩15,098 | ₩15,178 | -4.06% | 46.1만 |
|---|
| 2026.03.17 | ₩17,211 | ₩17,781 | ₩15,646 | ₩15,954 | -7.30% | 36만 |
|---|
| 2026.03.16 | ₩17,398 | ₩17,454 | ₩16,369 | ₩17,010 | -2.23% | 48만 |
|---|
| 2026.03.13 | ₩16,790 | ₩18,094 | ₩16,074 | ₩17,746 | +5.69% | 86만 |
|---|
| 2026.03.12 | ₩17,719 | ₩18,281 | ₩17,666 | ₩17,866 | +0.83% | 54만 |
|---|
| 2026.03.11 | ₩18,120 | ₩18,174 | ₩17,519 | ₩17,973 | -0.81% | 36.3만 |
|---|
| 2026.03.10 | ₩17,492 | ₩18,107 | ₩16,957 | ₩18,094 | +3.44% | 30.9만 |
|---|
| 2026.03.09 | ₩17,064 | ₩17,853 | ₩16,903 | ₩17,826 | +4.47% | 24.9만 |
|---|
| 2026.03.06 | ₩16,703 | ₩17,385 | ₩16,496 | ₩17,318 | +3.68% | 21.2만 |
|---|
| 2026.03.05 | ₩16,850 | ₩17,291 | ₩16,623 | ₩17,077 | +1.35% | 17만 |
|---|
| 2026.03.04 | ₩16,917 | ₩17,305 | ₩16,716 | ₩17,091 | +1.03% | 10.6만 |
|---|
| 2026.03.03 | ₩16,262 | ₩16,803 | ₩16,262 | ₩16,756 | +3.04% | 19.7만 |
|---|
| 2026.03.02 | ₩16,462 | ₩17,037 | ₩16,369 | ₩16,796 | +2.03% | 12만 |
|---|
| 2026.02.27 | ₩16,516 | ₩16,984 | ₩16,328 | ₩16,770 | +1.54% | 24.5만 |
|---|
| 2026.02.26 | ₩16,248 | ₩16,810 | ₩16,048 | ₩16,783 | +3.29% | 22.5만 |
|---|
| 2026.02.25 | ₩16,262 | ₩16,924 | ₩15,914 | ₩16,195 | -0.41% | 54.1만 |
|---|
| 2026.02.24 | ₩15,713 | ₩16,141 | ₩15,566 | ₩15,807 | +0.60% | 11.6만 |
|---|
| 2026.02.23 | ₩15,727 | ₩16,007 | ₩15,446 | ₩15,713 | -0.09% | 21만 |
|---|
| 2026.02.20 | ₩15,807 | ₩16,048 | ₩15,673 | ₩15,900 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩15,606 | ₩16,007 | ₩15,045 | ₩15,941 | +2.14% | 22.7만 |
|---|
| 2026.02.18 | ₩15,740 | ₩16,168 | ₩15,432 | ₩15,660 | -0.51% | 28.3만 |
|---|
| 2026.02.17 | ₩15,713 | ₩16,208 | ₩15,646 | ₩15,727 | +0.09% | 13.3만 |
|---|
| 2026.02.13 | ₩15,352 | ₩16,181 | ₩15,325 | ₩15,794 | +2.87% | 25.1만 |
|---|
| 2026.02.12 | ₩15,620 | ₩16,048 | ₩14,563 | ₩15,152 | -3.00% | 37.2만 |
|---|
| 2026.02.11 | ₩16,221 | ₩16,489 | ₩15,346 | ₩15,539 | -4.20% | 22.9만 |
|---|
| 2026.02.10 | ₩16,114 | ₩16,395 | ₩15,900 | ₩16,021 | -0.58% | 29.9만 |
|---|
| 2026.02.09 | ₩16,088 | ₩16,181 | ₩15,900 | ₩16,114 | +0.17% | 13.8만 |
|---|
| 2026.02.06 | ₩15,847 | ₩16,221 | ₩15,807 | ₩16,141 | +1.86% | 16만 |
|---|
| 2026.02.05 | ₩15,820 | ₩16,088 | ₩15,499 | ₩15,794 | -0.17% | 27.6만 |
|---|
| 2026.02.04 | ₩16,141 | ₩16,462 | ₩15,967 | ₩16,048 | -0.58% | 24만 |
|---|
| 2026.02.03 | ₩16,355 | ₩16,449 | ₩15,660 | ₩16,155 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩15,954 | ₩16,810 | ₩15,900 | ₩16,449 | +3.10% | 34.4만 |
|---|
| 2026.01.30 | ₩16,141 | ₩16,168 | ₩15,580 | ₩15,994 | -0.91% | 31만 |
|---|
| 2026.01.29 | ₩16,342 | ₩16,369 | ₩16,021 | ₩16,221 | -0.74% | 34.6만 |
|---|
| 2026.01.28 | ₩17,425 | ₩17,438 | ₩15,900 | ₩16,168 | -7.21% | 61.4만 |
|---|
| 2026.01.27 | ₩17,652 | ₩18,067 | ₩17,398 | ₩17,412 | -1.36% | 41.5만 |
|---|
| 2026.01.26 | ₩18,054 | ₩18,214 | ₩17,412 | ₩17,572 | -2.67% | 45.1만 |
|---|
| 2026.01.23 | ₩18,080 | ₩18,161 | ₩17,826 | ₩18,094 | +0.07% | 11만 |
|---|
| 2026.01.22 | ₩17,866 | ₩18,187 | ₩17,652 | ₩18,174 | +1.72% | 20.1만 |
|---|
| 2026.01.21 | ₩17,465 | ₩17,826 | ₩17,224 | ₩17,626 | +0.92% | 18.8만 |
|---|
| 2026.01.20 | ₩17,813 | ₩18,100 | ₩17,291 | ₩17,318 | -2.78% | 40.2만 |
|---|
| 2026.01.16 | ₩18,802 | ₩18,983 | ₩18,134 | ₩18,308 | -2.63% | 13.8만 |
|---|
| 2026.01.15 | ₩18,334 | ₩19,488 | ₩18,334 | ₩18,776 | +2.41% | 36.6만 |
|---|
| 2026.01.14 | ₩18,013 | ₩18,669 | ₩17,947 | ₩18,294 | +1.56% | 22.3만 |
|---|
| 2026.01.13 | ₩18,214 | ₩18,388 | ₩17,944 | ₩18,013 | -1.10% | 11.1만 |
|---|
| 2026.01.12 | ₩17,639 | ₩18,348 | ₩17,599 | ₩18,227 | +3.34% | 13만 |
|---|
| 2026.01.09 | ₩17,933 | ₩18,187 | ₩17,505 | ₩17,773 | -0.89% | 7.8만 |
|---|
| 2026.01.08 | ₩17,559 | ₩18,214 | ₩17,497 | ₩17,947 | +2.21% | 11.7만 |
|---|
| 2026.01.07 | ₩18,027 | ₩18,027 | ₩17,198 | ₩17,666 | -2.00% | 22.8만 |
|---|
| 2026.01.06 | ₩18,308 | ₩18,455 | ₩17,786 | ₩17,960 | -1.90% | 19.3만 |
|---|
| 2026.01.05 | ₩18,776 | ₩19,270 | ₩18,281 | ₩18,334 | -2.35% | 19.9만 |
|---|
| 2026.01.02 | ₩18,802 | ₩19,110 | ₩18,642 | ₩18,749 | -0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩18,816 | ₩18,950 | ₩18,468 | ₩18,762 | -0.28% | 18.7만 |
|---|
| 2025.12.30 | ₩18,655 | ₩18,923 | ₩18,629 | ₩18,736 | +0.43% | 9.3만 |
|---|
| 2025.12.29 | ₩18,749 | ₩18,802 | ₩18,455 | ₩18,655 | -0.50% | 11.7만 |
|---|
| 2025.12.26 | ₩18,588 | ₩18,936 | ₩18,455 | ₩18,923 | +1.80% | 11.6만 |
|---|
| 2025.12.24 | ₩18,348 | ₩18,615 | ₩18,308 | ₩18,562 | +1.17% | 4.9만 |
|---|
| 2025.12.23 | ₩18,401 | ₩18,856 | ₩18,334 | ₩18,375 | -0.15% | 20만 |
|---|
| 2025.12.22 | ₩18,321 | ₩18,475 | ₩17,866 | ₩18,428 | +0.58% | 49.5만 |
|---|
| 2025.12.19 | ₩18,923 | ₩18,990 | ₩17,853 | ₩18,321 | -3.18% | 88.3만 |
|---|
| 2025.12.18 | ₩19,698 | ₩19,912 | ₩18,602 | ₩18,909 | -4.01% | 42.7만 |
|---|
| 2025.12.17 | ₩19,137 | ₩19,511 | ₩18,976 | ₩19,458 | +1.68% | 16.3만 |
|---|
| 2025.12.16 | ₩19,578 | ₩19,725 | ₩18,869 | ₩19,123 | -2.32% | 21.1만 |
|---|
| 2025.12.15 | ₩20,073 | ₩20,247 | ₩19,217 | ₩19,605 | -2.33% | 14.9만 |
|---|
| 2025.12.12 | ₩20,113 | ₩20,126 | ₩19,585 | ₩19,993 | -0.60% | 30.7만 |
|---|
| 2025.12.11 | ₩19,645 | ₩20,130 | ₩19,645 | ₩20,060 | +2.11% | 18.7만 |
|---|
| 2025.12.10 | ₩19,284 | ₩20,126 | ₩19,177 | ₩19,805 | +2.70% | 36만 |
|---|
| 2025.12.09 | ₩19,284 | ₩19,571 | ₩19,244 | ₩19,244 | -0.21% | 14.4만 |
|---|
| 2025.12.08 | ₩19,618 | ₩19,658 | ₩19,123 | ₩19,257 | -1.84% | 13.3만 |
|---|
| 2025.12.05 | ₩19,164 | ₩19,538 | ₩19,137 | ₩19,471 | +1.61% | 11.8만 |
|---|
| 2025.12.04 | ₩18,709 | ₩19,287 | ₩18,669 | ₩19,217 | +2.72% | 17.8만 |
|---|
| 2025.12.03 | ₩18,869 | ₩19,003 | ₩18,588 | ₩18,695 | -0.92% | 23.2만 |
|---|
| 2025.12.02 | ₩18,375 | ₩18,883 | ₩18,268 | ₩18,749 | +2.04% | 14.3만 |
|---|
| 2025.12.01 | ₩18,268 | ₩18,441 | ₩17,975 | ₩18,187 | -0.44% | 15만 |
|---|
| 2025.11.28 | ₩18,161 | ₩18,669 | ₩18,161 | ₩18,562 | +2.21% | 19.4만 |
|---|
| 2025.11.26 | ₩18,361 | ₩18,361 | ₩17,532 | ₩18,147 | -1.17% | 37.6만 |
|---|
| 2025.11.25 | ₩17,853 | ₩18,408 | ₩17,692 | ₩18,348 | +2.77% | 27.2만 |
|---|
| 2025.11.24 | ₩17,840 | ₩18,522 | ₩17,418 | ₩17,900 | +0.34% | 21.3만 |
|---|
| 2025.11.21 | ₩16,837 | ₩17,947 | ₩16,496 | ₩17,733 | +5.32% | 30.4만 |
|---|
| 2025.11.20 | ₩18,361 | ₩18,481 | ₩16,636 | ₩16,837 | -8.30% | 43.6만 |
|---|
| 2025.11.19 | ₩18,495 | ₩18,588 | ₩17,846 | ₩17,960 | -2.89% | 25.9만 |
|---|
| 2025.11.18 | ₩18,120 | ₩18,555 | ₩17,909 | ₩18,495 | +2.07% | 18.8만 |
|---|
| 2025.11.17 | ₩18,869 | ₩18,976 | ₩18,140 | ₩18,308 | -2.98% | 29.7만 |
|---|
| 2025.11.14 | ₩18,602 | ₩19,070 | ₩18,428 | ₩18,923 | +1.73% | 19만 |
|---|
| 2025.11.13 | ₩20,394 | ₩20,421 | ₩19,003 | ₩19,097 | -6.36% | 41.7만 |
|---|
| 2025.11.12 | ₩20,608 | ₩20,822 | ₩20,367 | ₩20,461 | -0.71% | 15.4만 |
|---|
| 2025.11.11 | ₩20,528 | ₩20,768 | ₩20,240 | ₩20,434 | -0.46% | 17.6만 |
|---|
| 2025.11.10 | ₩19,966 | ₩21,263 | ₩19,458 | ₩20,701 | +3.68% | 58.9만 |
|---|
| 2025.11.07 | ₩19,725 | ₩20,434 | ₩18,187 | ₩19,297 | -2.17% | 72.9만 |
|---|
| 2025.11.06 | ₩21,129 | ₩21,210 | ₩19,792 | ₩19,993 | -5.38% | 39.4만 |
|---|
| 2025.11.05 | ₩21,731 | ₩21,851 | ₩21,129 | ₩21,223 | -2.34% | 23.2만 |
|---|
| 2025.11.04 | ₩21,892 | ₩22,186 | ₩21,551 | ₩21,785 | -0.49% | 12.4만 |
|---|
| 2025.11.03 | ₩22,600 | ₩22,707 | ₩21,985 | ₩22,239 | -1.60% | 10.5만 |
|---|
| 2025.10.31 | ₩22,025 | ₩22,640 | ₩21,731 | ₩22,600 | +2.61% | 22.1만 |
|---|
| 2025.10.30 | ₩22,213 | ₩22,460 | ₩21,744 | ₩22,025 | -0.84% | 26.8만 |
|---|
| 2025.10.29 | ₩22,360 | ₩22,560 | ₩21,651 | ₩22,340 | -0.09% | 43.4만 |
|---|
| 2025.10.28 | ₩22,600 | ₩22,801 | ₩22,092 | ₩22,694 | +0.41% | 9.2만 |
|---|
| 2025.10.27 | ₩23,095 | ₩23,149 | ₩22,406 | ₩22,707 | -1.68% | 15.3만 |
|---|
| 2025.10.24 | ₩22,988 | ₩23,252 | ₩22,747 | ₩22,854 | -0.58% | 18.9만 |
|---|
| 2025.10.23 | ₩21,544 | ₩22,747 | ₩21,417 | ₩22,600 | +4.90% | 21.6만 |
|---|
| 2025.10.22 | ₩21,664 | ₩22,052 | ₩21,437 | ₩21,544 | -0.56% | 16.6만 |
|---|
| 2025.10.21 | ₩21,571 | ₩21,825 | ₩21,250 | ₩21,638 | +0.31% | 15.6만 |
|---|
| 2025.10.20 | ₩20,447 | ₩21,704 | ₩20,146 | ₩21,624 | +5.76% | 16.6만 |
|---|
| 2025.10.17 | ₩20,394 | ₩20,568 | ₩20,153 | ₩20,153 | -1.18% | 20.4만 |
|---|
| 2025.10.16 | ₩20,728 | ₩20,902 | ₩20,314 | ₩20,541 | -0.90% | 12.8만 |
|---|
| 2025.10.15 | ₩20,086 | ₩20,715 | ₩20,038 | ₩20,661 | +2.86% | 19.6만 |
|---|
| 2025.10.14 | ₩19,632 | ₩20,086 | ₩19,632 | ₩19,832 | +1.02% | 15.4만 |
|---|
| 2025.10.13 | ₩20,140 | ₩20,177 | ₩19,789 | ₩20,006 | -0.66% | 16.4만 |
|---|
| 2025.10.10 | ₩20,528 | ₩20,849 | ₩19,464 | ₩19,712 | -3.97% | 29.4만 |
|---|