시장 데이터를 불러오는 중
전체 종목
USA TODAY Co., Inc. Common Stock 과거 주가
USA TODAY Co., Inc. Common Stock · TDAY · NYSE
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USA TODAY Co., Inc. Common Stock · TDAY · NYSE
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,391 | ₩9,686 | ₩9,056 | ₩9,150 | -2.57% | 355.2만 |
| 2026.10.08 | ₩9,472 | ₩9,539 | ₩9,230 | ₩9,378 | -0.99% | 290.5만 |
| 2026.10.07 | ₩9,740 | ₩9,807 | ₩9,378 | ₩9,472 | -2.75% | 230.6만 |
| 2026.10.06 | ₩9,955 | ₩9,995 | ₩9,754 | ₩9,861 | -0.94% | 194.8만 |
| 2026.10.05 | ₩9,861 | ₩10,116 | ₩9,807 | ₩9,968 | +1.09% | 282.4만 |
| 2026.10.02 | ₩9,619 | ₩9,686 | ₩9,311 | ₩9,458 | -1.67% | 336.1만 |
| 2026.10.01 | ₩8,814 | ₩9,700 | ₩8,774 | ₩9,472 | +7.46% | 694.6만 |
| 2026.09.30 | ₩8,425 | ₩8,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,399 |
| ₩8,439 |
| +0.16% |
| 272.9만 |
| 2026.09.29 | ₩8,560 | ₩8,586 | ₩8,345 | ₩8,452 | -1.25% | 196.4만 |
|---|
| 2026.09.28 | ₩8,573 | ₩8,640 | ₩8,385 | ₩8,546 | -0.31% | 228.1만 |
|---|
| 2026.09.25 | ₩8,586 | ₩8,828 | ₩8,533 | ₩8,613 | +0.31% | 125.2만 |
|---|
| 2026.09.24 | ₩8,546 | ₩8,734 | ₩8,546 | ₩8,653 | +1.26% | 143.5만 |
|---|
| 2026.09.23 | ₩8,841 | ₩8,868 | ₩8,560 | ₩8,573 | -3.03% | 154.7만 |
|---|
| 2026.09.22 | ₩8,667 | ₩8,882 | ₩8,533 | ₩8,801 | +1.55% | 184.7만 |
|---|
| 2026.09.21 | ₩8,399 | ₩8,653 | ₩8,291 | ₩8,573 | +2.08% | 191.8만 |
|---|
| 2026.09.18 | ₩8,452 | ₩8,573 | ₩8,318 | ₩8,372 | -0.95% | 365.4만 |
|---|
| 2026.09.17 | ₩8,814 | ₩8,855 | ₩8,479 | ₩8,479 | -3.81% | 286.1만 |
|---|
| 2026.09.16 | ₩8,734 | ₩8,922 | ₩8,667 | ₩8,694 | -0.46% | 176.8만 |
|---|
| 2026.09.15 | ₩8,774 | ₩8,882 | ₩8,667 | ₩8,828 | +0.61% | 194.7만 |
|---|
| 2026.09.14 | ₩8,627 | ₩8,908 | ₩8,600 | ₩8,841 | +2.49% | 152.1만 |
|---|
| 2026.09.11 | ₩8,573 | ₩8,761 | ₩8,425 | ₩8,533 | -0.47% | 226.6만 |
|---|
| 2026.09.10 | ₩8,492 | ₩8,613 | ₩8,331 | ₩8,439 | -0.63% | 177.1만 |
|---|
| 2026.09.09 | ₩8,506 | ₩8,600 | ₩8,345 | ₩8,439 | -0.79% | 171.5만 |
|---|
| 2026.09.08 | ₩8,452 | ₩9,029 | ₩8,318 | ₩8,600 | +1.75% | 190.4만 |
|---|
| 2026.09.04 | ₩8,586 | ₩8,761 | ₩8,479 | ₩8,492 | -1.09% | 273.7만 |
|---|
| 2026.09.03 | ₩8,573 | ₩8,707 | ₩8,533 | ₩8,680 | +1.25% | 217.8만 |
|---|
| 2026.09.02 | ₩8,345 | ₩8,694 | ₩8,305 | ₩8,452 | +1.29% | 204.1만 |
|---|
| 2026.09.01 | ₩8,425 | ₩8,586 | ₩8,197 | ₩8,291 | -1.59% | 205.4만 |
|---|
| 2026.08.31 | ₩8,640 | ₩8,640 | ₩8,264 | ₩8,439 | -2.33% | 368.2만 |
|---|
| 2026.08.28 | ₩8,653 | ₩8,747 | ₩8,439 | ₩8,506 | -1.71% | 309.8만 |
|---|
| 2026.08.27 | ₩8,533 | ₩8,680 | ₩8,506 | ₩8,586 | +0.63% | 214만 |
|---|
| 2026.08.26 | ₩8,734 | ₩8,828 | ₩8,533 | ₩8,586 | -1.69% | 200.4만 |
|---|
| 2026.08.25 | ₩8,506 | ₩8,721 | ₩8,358 | ₩8,707 | +2.37% | 245.5만 |
|---|
| 2026.08.24 | ₩8,761 | ₩8,882 | ₩8,506 | ₩8,600 | -1.84% | 261.8만 |
|---|
| 2026.08.21 | ₩8,774 | ₩8,989 | ₩8,680 | ₩8,680 | -1.07% | 231.8만 |
|---|
| 2026.08.20 | ₩8,949 | ₩9,056 | ₩8,694 | ₩8,747 | -2.25% | 303.2만 |
|---|
| 2026.08.19 | ₩8,989 | ₩9,271 | ₩8,895 | ₩9,029 | +0.45% | 249만 |
|---|
| 2026.08.18 | ₩9,660 | ₩9,673 | ₩8,908 | ₩8,962 | -7.22% | 309.6만 |
|---|
| 2026.08.17 | ₩9,002 | ₩9,660 | ₩8,989 | ₩9,619 | +6.86% | 427.9만 |
|---|
| 2026.08.14 | ₩8,949 | ₩9,566 | ₩8,949 | ₩9,445 | +5.55% | 212.8만 |
|---|
| 2026.08.13 | ₩9,297 | ₩9,472 | ₩9,056 | ₩9,177 | -1.30% | 189.9만 |
|---|
| 2026.08.12 | ₩9,123 | ₩9,338 | ₩9,016 | ₩9,204 | +0.88% | 410.6만 |
|---|
| 2026.08.11 | ₩9,499 | ₩9,499 | ₩8,868 | ₩9,177 | -3.39% | 513만 |
|---|
| 2026.08.10 | ₩9,740 | ₩9,888 | ₩9,311 | ₩9,552 | -1.93% | 385만 |
|---|
| 2026.08.07 | ₩10,612 | ₩10,679 | ₩9,499 | ₩9,727 | -8.34% | 373만 |
|---|
| 2026.08.06 | ₩10,800 | ₩11,109 | ₩9,633 | ₩10,733 | -0.62% | 580.4만 |
|---|
| 2026.08.05 | ₩12,155 | ₩12,356 | ₩11,578 | ₩11,618 | -4.42% | 166.3만 |
|---|
| 2026.08.04 | ₩11,967 | ₩12,343 | ₩11,806 | ₩12,115 | +1.23% | 265.3만 |
|---|
| 2026.08.03 | ₩11,726 | ₩12,262 | ₩11,699 | ₩12,061 | +2.86% | 248만 |
|---|
| 2026.07.31 | ₩11,605 | ₩12,034 | ₩11,417 | ₩11,659 | +0.46% | 120만 |
|---|
| 2026.07.30 | ₩11,712 | ₩11,833 | ₩11,417 | ₩11,686 | -0.23% | 113.6만 |
|---|
| 2026.07.29 | ₩11,645 | ₩12,088 | ₩11,645 | ₩11,820 | +1.50% | 230.2만 |
|---|
| 2026.07.28 | ₩11,283 | ₩11,618 | ₩11,068 | ₩11,578 | +2.62% | 153.5만 |
|---|
| 2026.07.27 | ₩11,417 | ₩11,565 | ₩11,109 | ₩11,149 | -2.35% | 196.9만 |
|---|
| 2026.07.24 | ₩11,323 | ₩11,457 | ₩11,189 | ₩11,270 | -0.47% | 121.4만 |
|---|
| 2026.07.23 | ₩11,417 | ₩11,538 | ₩10,787 | ₩11,189 | -2.00% | 279.3만 |
|---|
| 2026.07.22 | ₩11,538 | ₩11,618 | ₩11,243 | ₩11,444 | -0.81% | 145.2만 |
|---|
| 2026.07.21 | ₩11,296 | ₩11,538 | ₩11,270 | ₩11,498 | +1.78% | 160.2만 |
|---|
| 2026.07.20 | ₩11,149 | ₩11,551 | ₩11,149 | ₩11,296 | +1.32% | 91.5만 |
|---|
| 2026.07.17 | ₩11,471 | ₩11,686 | ₩11,203 | ₩11,404 | -0.58% | 103.2만 |
|---|
| 2026.07.16 | ₩11,551 | ₩11,753 | ₩11,417 | ₩11,645 | +0.81% | 152.9만 |
|---|
| 2026.07.15 | ₩11,296 | ₩11,525 | ₩11,216 | ₩11,498 | +1.78% | 148.9만 |
|---|
| 2026.07.14 | ₩11,498 | ₩11,565 | ₩11,283 | ₩11,296 | -1.75% | 79.4만 |
|---|
| 2026.07.13 | ₩11,457 | ₩11,766 | ₩11,390 | ₩11,525 | +0.59% | 101.1만 |
|---|
| 2026.07.10 | ₩11,350 | ₩11,457 | ₩11,162 | ₩11,417 | +0.59% | 115.9만 |
|---|
| 2026.07.09 | ₩11,296 | ₩11,686 | ₩11,149 | ₩11,323 | +0.24% | 118만 |
|---|
| 2026.07.08 | ₩11,457 | ₩11,592 | ₩11,109 | ₩11,364 | -0.82% | 140.6만 |
|---|
| 2026.07.07 | ₩11,806 | ₩11,860 | ₩11,350 | ₩11,511 | -2.50% | 140.5만 |
|---|
| 2026.07.06 | ₩11,766 | ₩11,847 | ₩11,578 | ₩11,632 | -1.14% | 144.3만 |
|---|
| 2026.07.02 | ₩11,887 | ₩11,940 | ₩11,645 | ₩11,847 | -0.34% | 153.1만 |
|---|
| 2026.07.01 | ₩11,484 | ₩11,927 | ₩11,431 | ₩11,887 | +3.50% | 141만 |
|---|
| 2026.06.30 | ₩11,592 | ₩11,739 | ₩11,364 | ₩11,471 | -1.04% | 163.2만 |
|---|
| 2026.06.29 | ₩11,189 | ₩11,605 | ₩11,055 | ₩11,605 | +3.72% | 227.6만 |
|---|
| 2026.06.26 | ₩10,760 | ₩11,270 | ₩10,706 | ₩11,203 | +4.11% | 350.2만 |
|---|
| 2026.06.25 | ₩10,666 | ₩10,934 | ₩10,518 | ₩10,652 | -0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩10,720 | ₩10,854 | ₩10,599 | ₩10,746 | +0.25% | 139.6만 |
|---|
| 2026.06.23 | ₩10,451 | ₩10,800 | ₩10,411 | ₩10,760 | +2.95% | 134.9만 |
|---|
| 2026.06.22 | ₩10,505 | ₩10,585 | ₩10,304 | ₩10,411 | -0.89% | 105만 |
|---|
| 2026.06.18 | ₩10,532 | ₩10,652 | ₩10,424 | ₩10,572 | +0.38% | 193.7만 |
|---|
| 2026.06.17 | ₩10,384 | ₩10,706 | ₩10,304 | ₩10,626 | +2.33% | 129.6만 |
|---|
| 2026.06.16 | ₩10,223 | ₩10,451 | ₩10,116 | ₩10,411 | +1.84% | 108.7만 |
|---|
| 2026.06.15 | ₩10,344 | ₩10,438 | ₩10,076 | ₩10,196 | -1.43% | 141만 |
|---|
| 2026.06.12 | ₩10,411 | ₩10,559 | ₩10,330 | ₩10,384 | -0.26% | 114.5만 |
|---|
| 2026.06.11 | ₩10,599 | ₩10,706 | ₩10,237 | ₩10,290 | -2.91% | 140.2만 |
|---|
| 2026.06.10 | ₩10,599 | ₩10,760 | ₩10,505 | ₩10,626 | +0.25% | 139.2만 |
|---|
| 2026.06.09 | ₩10,559 | ₩10,760 | ₩10,398 | ₩10,612 | +0.51% | 200.7만 |
|---|
| 2026.06.08 | ₩10,974 | ₩11,015 | ₩10,371 | ₩10,532 | -4.03% | 184.3만 |
|---|
| 2026.06.05 | ₩11,042 | ₩11,109 | ₩10,773 | ₩10,934 | -0.97% | 205.7만 |
|---|
| 2026.06.04 | ₩10,679 | ₩11,015 | ₩10,612 | ₩10,961 | +2.64% | 159.8만 |
|---|
| 2026.06.03 | ₩10,532 | ₩10,706 | ₩10,357 | ₩10,666 | +1.27% | 148.2만 |
|---|
| 2026.06.02 | ₩10,867 | ₩10,948 | ₩10,438 | ₩10,451 | -3.83% | 178.3만 |
|---|
| 2026.06.01 | ₩10,518 | ₩10,988 | ₩10,384 | ₩10,948 | +4.08% | 198.6만 |
|---|
| 2026.05.29 | ₩10,357 | ₩10,706 | ₩10,237 | ₩10,478 | +1.17% | 280.6만 |
|---|
| 2026.05.28 | ₩10,438 | ₩10,532 | ₩10,129 | ₩10,357 | -0.77% | 144만 |
|---|
| 2026.05.27 | ₩10,344 | ₩10,545 | ₩10,304 | ₩10,491 | +1.43% | 129.1만 |
|---|
| 2026.05.26 | ₩10,076 | ₩10,384 | ₩10,035 | ₩10,371 | +2.93% | 163.1만 |
|---|
| 2026.05.22 | ₩10,263 | ₩10,465 | ₩10,049 | ₩10,143 | -1.18% | 108.3만 |
|---|
| 2026.05.21 | ₩10,022 | ₩10,250 | ₩9,888 | ₩10,143 | +1.20% | 112.5만 |
|---|
| 2026.05.20 | ₩10,143 | ₩10,330 | ₩9,915 | ₩9,995 | -1.46% | 161.8만 |
|---|
| 2026.05.19 | ₩10,169 | ₩10,304 | ₩9,968 | ₩10,076 | -0.92% | 135.1만 |
|---|
| 2026.05.18 | ₩9,928 | ₩10,237 | ₩9,767 | ₩10,210 | +2.84% | 91.9만 |
|---|
| 2026.05.15 | ₩9,593 | ₩9,928 | ₩9,593 | ₩9,915 | +3.36% | 167.7만 |
|---|
| 2026.05.14 | ₩10,250 | ₩10,277 | ₩9,700 | ₩9,754 | -4.84% | 141.4만 |
|---|
| 2026.05.13 | ₩9,767 | ₩10,089 | ₩9,713 | ₩10,062 | +3.02% | 138.9만 |
|---|
| 2026.05.12 | ₩9,794 | ₩10,049 | ₩9,566 | ₩9,821 | +0.27% | 209.2만 |
|---|
| 2026.05.11 | ₩10,277 | ₩10,277 | ₩9,794 | ₩9,794 | -4.70% | 145.3만 |
|---|
| 2026.05.08 | ₩9,834 | ₩10,250 | ₩9,727 | ₩10,237 | +4.09% | 144.2만 |
|---|
| 2026.05.07 | ₩9,794 | ₩9,941 | ₩9,700 | ₩9,861 | +0.68% | 173.1만 |
|---|
| 2026.05.06 | ₩9,740 | ₩9,928 | ₩9,579 | ₩9,646 | -0.96% | 217.9만 |
|---|
| 2026.05.05 | ₩9,163 | ₩9,673 | ₩9,163 | ₩9,660 | +5.42% | 197.9만 |
|---|
| 2026.05.04 | ₩9,807 | ₩9,821 | ₩9,069 | ₩9,123 | -6.98% | 327.4만 |
|---|
| 2026.05.01 | ₩10,102 | ₩10,304 | ₩9,821 | ₩9,901 | -1.99% | 189.7만 |
|---|
| 2026.04.30 | ₩10,062 | ₩10,210 | ₩9,230 | ₩9,700 | -3.60% | 270.5만 |
|---|
| 2026.04.29 | ₩9,821 | ₩9,915 | ₩9,660 | ₩9,767 | -0.55% | 246.5만 |
|---|
| 2026.04.28 | ₩9,767 | ₩9,955 | ₩9,606 | ₩9,915 | +1.51% | 133.9만 |
|---|
| 2026.04.27 | ₩9,807 | ₩10,062 | ₩9,700 | ₩9,740 | -0.68% | 107만 |
|---|
| 2026.04.24 | ₩9,713 | ₩9,874 | ₩9,633 | ₩9,780 | +0.69% | 118.8만 |
|---|
| 2026.04.23 | ₩9,982 | ₩10,062 | ₩9,619 | ₩9,740 | -2.42% | 152.8만 |
|---|
| 2026.04.22 | ₩9,874 | ₩9,995 | ₩9,794 | ₩9,968 | +0.95% | 102.3만 |
|---|
| 2026.04.21 | ₩9,606 | ₩9,874 | ₩9,566 | ₩9,847 | +2.51% | 171.8만 |
|---|
| 2026.04.20 | ₩9,767 | ₩9,861 | ₩9,539 | ₩9,619 | -1.51% | 133.1만 |
|---|
| 2026.04.17 | ₩9,847 | ₩9,915 | ₩9,713 | ₩9,807 | -0.41% | 169.9만 |
|---|
| 2026.04.16 | ₩9,915 | ₩9,941 | ₩9,686 | ₩9,834 | -0.81% | 142.7만 |
|---|
| 2026.04.15 | ₩9,633 | ₩9,995 | ₩9,593 | ₩9,941 | +3.20% | 238.5만 |
|---|
| 2026.04.14 | ₩9,512 | ₩9,686 | ₩9,472 | ₩9,646 | +1.41% | 158.5만 |
|---|
| 2026.04.13 | ₩9,365 | ₩9,619 | ₩9,297 | ₩9,499 | +1.43% | 228.2만 |
|---|
| 2026.04.10 | ₩9,056 | ₩9,512 | ₩8,828 | ₩9,365 | +3.41% | 154.2만 |
|---|
| 2026.04.09 | ₩9,311 | ₩9,391 | ₩9,002 | ₩9,029 | -3.03% | 394.9만 |
|---|
| 2026.04.08 | ₩9,579 | ₩9,606 | ₩9,271 | ₩9,338 | -2.52% | 114.5만 |
|---|
| 2026.04.07 | ₩9,271 | ₩9,432 | ₩9,257 | ₩9,391 | +1.30% | 95.8만 |
|---|
| 2026.04.06 | ₩9,458 | ₩9,619 | ₩9,405 | ₩9,458 | 0.00% | 132.2만 |
|---|
| 2026.04.02 | ₩9,405 | ₩9,700 | ₩9,338 | ₩9,526 | +1.28% | 191.5만 |
|---|
| 2026.04.01 | ₩9,566 | ₩9,821 | ₩9,472 | ₩9,526 | -0.42% | 303만 |
|---|
| 2026.03.31 | ₩9,177 | ₩9,552 | ₩9,056 | ₩9,458 | +3.07% | 241.9만 |
|---|
| 2026.03.30 | ₩9,217 | ₩9,338 | ₩8,935 | ₩9,123 | -1.02% | 184.8만 |
|---|
| 2026.03.27 | ₩8,882 | ₩9,136 | ₩8,774 | ₩9,110 | +2.57% | 262.1만 |
|---|
| 2026.03.26 | ₩8,989 | ₩9,123 | ₩8,855 | ₩8,935 | -0.60% | 263.4만 |
|---|
| 2026.03.25 | ₩9,069 | ₩9,230 | ₩9,002 | ₩9,083 | +0.15% | 165.2만 |
|---|
| 2026.03.24 | ₩8,734 | ₩9,177 | ₩8,734 | ₩8,989 | +2.92% | 210.2만 |
|---|
| 2026.03.23 | ₩8,721 | ₩8,895 | ₩8,667 | ₩8,841 | +1.38% | 117만 |
|---|
| 2026.03.20 | ₩8,667 | ₩8,855 | ₩8,519 | ₩8,640 | -0.31% | 249만 |
|---|
| 2026.03.19 | ₩8,640 | ₩8,841 | ₩8,492 | ₩8,707 | +0.78% | 116.7만 |
|---|
| 2026.03.18 | ₩8,640 | ₩8,788 | ₩8,331 | ₩8,546 | -1.09% | 207.2만 |
|---|
| 2026.03.17 | ₩8,613 | ₩8,828 | ₩8,546 | ₩8,721 | +1.25% | 175.2만 |
|---|
| 2026.03.16 | ₩8,533 | ₩8,600 | ₩8,452 | ₩8,533 | 0.00% | 188.1만 |
|---|
| 2026.03.13 | ₩8,573 | ₩8,761 | ₩8,466 | ₩8,533 | -0.47% | 175.8만 |
|---|
| 2026.03.12 | ₩8,546 | ₩8,747 | ₩8,492 | ₩8,573 | +0.31% | 293.9만 |
|---|
| 2026.03.11 | ₩8,667 | ₩8,774 | ₩8,560 | ₩8,721 | +0.62% | 150.9만 |
|---|
| 2026.03.10 | ₩8,734 | ₩8,949 | ₩8,653 | ₩8,774 | +0.46% | 423.6만 |
|---|
| 2026.03.09 | ₩8,385 | ₩8,774 | ₩8,130 | ₩8,734 | +4.16% | 233.4만 |
|---|
| 2026.03.06 | ₩8,492 | ₩8,761 | ₩8,318 | ₩8,533 | +0.47% | 243.7만 |
|---|
| 2026.03.05 | ₩8,264 | ₩8,640 | ₩8,224 | ₩8,613 | +4.22% | 175.2만 |
|---|
| 2026.03.04 | ₩8,063 | ₩8,412 | ₩7,929 | ₩8,412 | +4.33% | 132.6만 |
|---|
| 2026.03.03 | ₩7,808 | ₩8,144 | ₩7,701 | ₩8,036 | +2.92% | 282.8만 |
|---|
| 2026.03.02 | ₩7,969 | ₩8,157 | ₩7,862 | ₩7,969 | 0.00% | 195.5만 |
|---|
| 2026.02.27 | ₩8,452 | ₩8,533 | ₩7,781 | ₩7,983 | -5.56% | 315.1만 |
|---|
| 2026.02.26 | ₩8,385 | ₩8,922 | ₩8,211 | ₩8,586 | +2.40% | 308.7만 |
|---|
| 2026.02.25 | ₩7,848 | ₩8,211 | ₩7,781 | ₩8,211 | +4.62% | 104.8만 |
|---|
| 2026.02.24 | ₩8,036 | ₩8,103 | ₩7,795 | ₩7,848 | -2.34% | 112.6만 |
|---|
| 2026.02.23 | ₩8,238 | ₩8,331 | ₩7,916 | ₩8,036 | -2.44% | 117.3만 |
|---|
| 2026.02.20 | ₩8,157 | ₩8,372 | ₩8,050 | ₩8,318 | +1.97% | 121.3만 |
|---|
| 2026.02.19 | ₩7,875 | ₩8,157 | ₩7,875 | ₩8,103 | +2.90% | 140.7만 |
|---|
| 2026.02.18 | ₩7,889 | ₩8,077 | ₩7,822 | ₩7,956 | +0.85% | 124.6만 |
|---|
| 2026.02.17 | ₩7,983 | ₩8,090 | ₩7,795 | ₩7,902 | -1.01% | 130.7만 |
|---|
| 2026.02.13 | ₩8,211 | ₩8,291 | ₩7,983 | ₩7,996 | -2.61% | 113.1만 |
|---|
| 2026.02.12 | ₩8,479 | ₩8,533 | ₩7,929 | ₩8,144 | -3.96% | 229.7만 |
|---|
| 2026.02.11 | ₩8,117 | ₩8,278 | ₩7,969 | ₩8,278 | +1.98% | 137.5만 |
|---|
| 2026.02.10 | ₩7,929 | ₩8,224 | ₩7,808 | ₩8,063 | +1.69% | 364.7만 |
|---|
| 2026.02.09 | ₩7,781 | ₩7,929 | ₩7,526 | ₩7,902 | +1.55% | 86.5만 |
|---|
| 2026.02.06 | ₩7,942 | ₩8,063 | ₩7,808 | ₩7,808 | -1.69% | 139만 |
|---|
| 2026.02.05 | ₩8,036 | ₩8,050 | ₩7,875 | ₩7,956 | -1.00% | 162.4만 |
|---|
| 2026.02.04 | ₩7,848 | ₩8,063 | ₩7,781 | ₩7,983 | +1.71% | 141.5만 |
|---|
| 2026.02.03 | ₩7,916 | ₩7,983 | ₩7,553 | ₩7,768 | -1.86% | 170.8만 |
|---|
| 2026.02.02 | ₩7,822 | ₩8,063 | ₩7,808 | ₩7,942 | +1.54% | 129.8만 |
|---|
| 2026.01.30 | ₩7,862 | ₩8,077 | ₩7,741 | ₩7,942 | +1.02% | 159.8만 |
|---|
| 2026.01.29 | ₩7,848 | ₩8,050 | ₩7,741 | ₩7,996 | +1.88% | 83.1만 |
|---|
| 2026.01.28 | ₩7,983 | ₩8,036 | ₩7,795 | ₩7,822 | -2.02% | 90.9만 |
|---|
| 2026.01.27 | ₩7,996 | ₩8,023 | ₩7,848 | ₩8,009 | +0.17% | 63.2만 |
|---|
| 2026.01.26 | ₩7,875 | ₩8,345 | ₩7,808 | ₩7,996 | +1.53% | 189.2만 |
|---|
| 2026.01.23 | ₩8,103 | ₩8,170 | ₩7,875 | ₩7,889 | -2.65% | 73.9만 |
|---|
| 2026.01.22 | ₩8,009 | ₩8,144 | ₩8,009 | ₩8,117 | +1.34% | 103.7만 |
|---|
| 2026.01.21 | ₩7,956 | ₩8,063 | ₩7,929 | ₩7,942 | -0.17% | 94만 |
|---|
| 2026.01.20 | ₩7,889 | ₩8,144 | ₩7,848 | ₩7,983 | +1.19% | 131만 |
|---|
| 2026.01.16 | ₩8,224 | ₩8,238 | ₩7,996 | ₩7,996 | -2.77% | 150.6만 |
|---|
| 2026.01.15 | ₩8,144 | ₩8,278 | ₩8,063 | ₩8,197 | +0.66% | 140.1만 |
|---|
| 2026.01.14 | ₩7,942 | ₩8,090 | ₩7,929 | ₩8,063 | +1.52% | 107.6만 |
|---|
| 2026.01.13 | ₩7,969 | ₩8,130 | ₩7,795 | ₩8,009 | +0.51% | 155.7만 |
|---|
| 2026.01.12 | ₩7,755 | ₩8,063 | ₩7,687 | ₩8,009 | +3.29% | 189.7만 |
|---|
| 2026.01.09 | ₩8,050 | ₩8,103 | ₩7,714 | ₩7,835 | -2.67% | 162.8만 |
|---|
| 2026.01.08 | ₩7,674 | ₩8,264 | ₩7,419 | ₩7,983 | +4.02% | 245만 |
|---|
| 2026.01.07 | ₩7,272 | ₩7,661 | ₩7,218 | ₩7,540 | +3.69% | 101.2만 |
|---|
| 2026.01.06 | ₩7,057 | ₩7,285 | ₩7,017 | ₩7,231 | +2.47% | 129.6만 |
|---|
| 2026.01.05 | ₩6,950 | ₩7,272 | ₩6,950 | ₩7,124 | +2.51% | 250.2만 |
|---|
| 2026.01.02 | ₩6,909 | ₩7,070 | ₩6,842 | ₩6,990 | +1.17% | 82.4만 |
|---|
| 2025.12.31 | ₩7,017 | ₩7,084 | ₩6,829 | ₩6,909 | -1.53% | 82.7만 |
|---|
| 2025.12.30 | ₩7,044 | ₩7,124 | ₩6,976 | ₩7,003 | -0.57% | 55.8만 |
|---|
| 2025.12.29 | ₩7,245 | ₩7,258 | ₩7,057 | ₩7,057 | -2.59% | 69.2만 |
|---|
| 2025.12.26 | ₩7,164 | ₩7,298 | ₩7,137 | ₩7,272 | +1.50% | 47.3만 |
|---|
| 2025.12.24 | ₩7,191 | ₩7,218 | ₩7,124 | ₩7,191 | 0.00% | 24.2만 |
|---|
| 2025.12.23 | ₩7,178 | ₩7,285 | ₩7,124 | ₩7,164 | -0.19% | 96.1만 |
|---|
| 2025.12.22 | ₩7,379 | ₩7,486 | ₩7,151 | ₩7,204 | -2.36% | 54.8만 |
|---|
| 2025.12.19 | ₩7,526 | ₩7,580 | ₩7,365 | ₩7,365 | -2.14% | 163.8만 |
|---|
| 2025.12.18 | ₩7,406 | ₩7,647 | ₩7,392 | ₩7,540 | +1.81% | 125.1만 |
|---|
| 2025.12.17 | ₩7,352 | ₩7,446 | ₩7,285 | ₩7,406 | +0.73% | 144.9만 |
|---|
| 2025.12.16 | ₩7,419 | ₩7,513 | ₩7,097 | ₩7,379 | -0.54% | 126.7만 |
|---|
| 2025.12.15 | ₩7,392 | ₩7,500 | ₩7,231 | ₩7,446 | +0.73% | 98.6만 |
|---|
| 2025.12.12 | ₩7,580 | ₩7,607 | ₩7,298 | ₩7,365 | -2.83% | 163.1만 |
|---|
| 2025.12.11 | ₩7,526 | ₩7,687 | ₩7,500 | ₩7,580 | +0.71% | 128.3만 |
|---|
| 2025.12.10 | ₩7,111 | ₩7,781 | ₩7,111 | ₩7,500 | +5.47% | 198.7만 |
|---|
| 2025.12.09 | ₩6,963 | ₩7,178 | ₩6,923 | ₩7,164 | +2.89% | 60.2만 |
|---|
| 2025.12.08 | ₩7,392 | ₩7,446 | ₩6,976 | ₩6,990 | -5.44% | 106.7만 |
|---|
| 2025.12.05 | ₩6,936 | ₩7,634 | ₩6,775 | ₩7,392 | +6.58% | 280.7만 |
|---|
| 2025.12.04 | ₩6,802 | ₩6,990 | ₩6,722 | ₩6,789 | -0.20% | 108.1만 |
|---|
| 2025.12.03 | ₩6,668 | ₩6,829 | ₩6,574 | ₩6,802 | +2.01% | 95.4만 |
|---|
| 2025.12.02 | ₩6,775 | ₩6,789 | ₩6,601 | ₩6,641 | -1.98% | 136.3만 |
|---|
| 2025.12.01 | ₩6,614 | ₩6,722 | ₩6,574 | ₩6,668 | +0.81% | 83.7만 |
|---|
| 2025.11.28 | ₩6,748 | ₩6,815 | ₩6,654 | ₩6,722 | -0.40% | 105.2만 |
|---|
| 2025.11.26 | ₩6,587 | ₩6,909 | ₩6,587 | ₩6,735 | +2.24% | 142.9만 |
|---|
| 2025.11.25 | ₩6,373 | ₩6,762 | ₩6,359 | ₩6,654 | +4.42% | 127.3만 |
|---|
| 2025.11.24 | ₩6,198 | ₩6,426 | ₩6,091 | ₩6,332 | +2.16% | 144.3만 |
|---|
| 2025.11.21 | ₩5,943 | ₩6,198 | ₩5,809 | ₩6,158 | +3.61% | 184.7만 |
|---|
| 2025.11.20 | ₩6,037 | ₩6,037 | ₩5,849 | ₩5,917 | -2.00% | 194.7만 |
|---|
| 2025.11.19 | ₩5,997 | ₩6,131 | ₩5,863 | ₩5,930 | -1.12% | 152.5만 |
|---|
| 2025.11.18 | ₩6,118 | ₩6,373 | ₩6,078 | ₩6,171 | +0.88% | 59.2만 |
|---|
| 2025.11.17 | ₩6,171 | ₩6,292 | ₩6,037 | ₩6,104 | -1.09% | 216.5만 |
|---|
| 2025.11.14 | ₩6,386 | ₩6,440 | ₩6,131 | ₩6,225 | -2.52% | 159.7만 |
|---|
| 2025.11.13 | ₩6,708 | ₩6,748 | ₩6,467 | ₩6,534 | -2.60% | 178.5만 |
|---|
| 2025.11.12 | ₩6,829 | ₩6,869 | ₩6,628 | ₩6,681 | -2.16% | 331.2만 |
|---|
| 2025.11.11 | ₩6,976 | ₩7,097 | ₩6,748 | ₩6,829 | -2.12% | 137.4만 |
|---|
| 2025.11.10 | ₩6,883 | ₩6,963 | ₩6,708 | ₩6,936 | +0.78% | 185.8만 |
|---|
| 2025.11.07 | ₩6,735 | ₩6,936 | ₩6,654 | ₩6,815 | +1.20% | 342.1만 |
|---|
| 2025.11.06 | ₩6,856 | ₩6,950 | ₩6,722 | ₩6,762 | -1.37% | 194.5만 |
|---|
| 2025.11.05 | ₩6,896 | ₩7,017 | ₩6,735 | ₩6,842 | -0.78% | 239.6만 |
|---|
| 2025.11.04 | ₩7,044 | ₩7,084 | ₩6,735 | ₩6,829 | -3.05% | 285.6만 |
|---|
| 2025.11.03 | ₩7,070 | ₩7,124 | ₩6,641 | ₩7,070 | 0.00% | 465만 |
|---|
| 2025.10.31 | ₩6,936 | ₩7,486 | ₩6,802 | ₩7,111 | +2.51% | 456.1만 |
|---|
| 2025.10.30 | ₩5,326 | ₩7,124 | ₩5,018 | ₩7,044 | +32.24% | 1507.4만 |
|---|
| 2025.10.29 | ₩5,380 | ₩5,648 | ₩5,326 | ₩5,514 | +2.49% | 461.3만 |
|---|
| 2025.10.28 | ₩4,897 | ₩5,876 | ₩4,897 | ₩5,460 | +11.51% | 588.6만 |
|---|
| 2025.10.27 | ₩5,085 | ₩5,112 | ₩4,910 | ₩4,937 | -2.90% | 117.1만 |
|---|
| 2025.10.24 | ₩5,098 | ₩5,192 | ₩5,004 | ₩5,058 | -0.79% | 102.6만 |
|---|
| 2025.10.23 | ₩4,977 | ₩5,152 | ₩4,977 | ₩5,058 | +1.62% | 69.5만 |
|---|
| 2025.10.22 | ₩4,924 | ₩5,058 | ₩4,883 | ₩5,004 | +1.63% | 166.9만 |
|---|
| 2025.10.21 | ₩4,763 | ₩4,937 | ₩4,749 | ₩4,910 | +3.10% | 64.8만 |
|---|
| 2025.10.20 | ₩4,830 | ₩4,843 | ₩4,723 | ₩4,763 | -1.39% | 125.2만 |
|---|
| 2025.10.17 | ₩4,830 | ₩4,883 | ₩4,723 | ₩4,776 | -1.11% | 123.3만 |
|---|
| 2025.10.16 | ₩4,977 | ₩5,098 | ₩4,803 | ₩4,870 | -2.16% | 163.7만 |
|---|
| 2025.10.15 | ₩4,843 | ₩5,138 | ₩4,843 | ₩4,977 | +2.77% | 216.2만 |
|---|
| 2025.10.14 | ₩4,602 | ₩4,843 | ₩4,588 | ₩4,816 | +4.66% | 170.7만 |
|---|
| 2025.10.13 | ₩4,790 | ₩4,790 | ₩4,629 | ₩4,682 | -2.24% | 102.1만 |
|---|
| 2025.10.10 | ₩4,937 | ₩5,058 | ₩4,696 | ₩4,709 | -4.62% | 110만 |
|---|