시장 데이터를 불러오는 중
전체 종목
Treasure Global Inc. - Common Stock 과거 주가
Treasure Global Inc. - Common Stock · TGL · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Treasure Global Inc. - Common Stock · TGL · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,783 | ₩1,849 | ₩1,448 | ₩1,475 | -17.29% | 22.8만 |
| 2026.10.08 | ₩1,770 | ₩1,770 | ₩1,649 | ₩1,703 | -3.79% | 6.2만 |
| 2026.10.07 | ₩1,663 | ₩1,810 | ₩1,636 | ₩1,757 | +5.65% | 7.4만 |
| 2026.10.06 | ₩1,656 | ₩1,716 | ₩1,649 | ₩1,690 | +2.02% | 6.2만 |
| 2026.10.05 | ₩1,716 | ₩1,716 | ₩1,636 | ₩1,690 | -1.56% | 9.2만 |
| 2026.10.02 | ₩1,730 | ₩1,837 | ₩1,636 | ₩1,730 | 0.00% | 15.1만 |
| 2026.10.01 | ₩1,877 | ₩1,971 | ₩1,743 | ₩1,837 | -2.14% | 53.3만 |
| 2026.09.30 | ₩1,944 | ₩2,038 | ₩1,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,924 |
| -1.03% |
| 18.1만 |
| 2026.09.29 | ₩1,998 | ₩2,575 | ₩1,622 | ₩1,931 | -3.36% | 143.3만 |
|---|
| 2026.09.28 | ₩2,914 | ₩3,245 | ₩1,877 | ₩1,998 | -31.43% | 116.2만 |
|---|
| 2026.09.25 | ₩2,856 | ₩2,910 | ₩2,762 | ₩2,856 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩2,843 | ₩2,870 | ₩2,682 | ₩2,829 | -0.47% | 10만 |
|---|
| 2026.09.23 | ₩2,816 | ₩2,883 | ₩2,731 | ₩2,735 | -2.86% | 16.6만 |
|---|
| 2026.09.22 | ₩4,257 | ₩4,315 | ₩2,709 | ₩2,802 | -34.17% | 94만 |
|---|
| 2026.09.21 | ₩3,191 | ₩3,996 | ₩3,032 | ₩3,969 | +24.37% | 54.2만 |
|---|
| 2026.09.18 | ₩3,158 | ₩3,339 | ₩3,017 | ₩3,024 | -4.25% | 28.1만 |
|---|
| 2026.09.17 | ₩3,460 | ₩3,527 | ₩2,709 | ₩2,963 | -14.34% | 67.2만 |
|---|
| 2026.09.16 | ₩4,023 | ₩6,088 | ₩4,023 | ₩4,707 | +17.00% | 469.3만 |
|---|
| 2026.09.15 | ₩4,023 | ₩4,103 | ₩3,835 | ₩4,023 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩3,755 | ₩4,130 | ₩3,687 | ₩4,103 | +9.29% | 5.5만 |
|---|
| 2026.09.11 | ₩4,056 | ₩4,157 | ₩3,634 | ₩3,661 | -9.75% | 4.6만 |
|---|
| 2026.09.10 | ₩3,942 | ₩4,197 | ₩3,822 | ₩3,996 | +1.36% | 8.6만 |
|---|
| 2026.09.09 | ₩3,915 | ₩4,197 | ₩3,795 | ₩3,969 | +1.37% | 13.8만 |
|---|
| 2026.09.08 | ₩3,674 | ₩3,796 | ₩3,513 | ₩3,741 | +1.82% | 10.2만 |
|---|
| 2026.09.04 | ₩3,312 | ₩3,419 | ₩3,220 | ₩3,245 | -2.02% | 1.7만 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,366 | ₩3,299 | ₩3,366 | +1.62% | 2.7만 |
|---|
| 2026.09.02 | ₩3,265 | ₩3,392 | ₩3,264 | ₩3,339 | +2.26% | 1.8만 |
|---|
| 2026.09.01 | ₩3,460 | ₩3,460 | ₩3,232 | ₩3,299 | -4.65% | 2.6만 |
|---|
| 2026.08.31 | ₩3,433 | ₩3,553 | ₩3,413 | ₩3,480 | +1.37% | 3.6만 |
|---|
| 2026.08.28 | ₩3,232 | ₩3,433 | ₩3,218 | ₩3,392 | +4.98% | 3.4만 |
|---|
| 2026.08.27 | ₩3,084 | ₩3,392 | ₩3,084 | ₩3,379 | +9.57% | 13.7만 |
|---|
| 2026.08.26 | ₩2,883 | ₩2,923 | ₩2,749 | ₩2,870 | -0.47% | 16.7만 |
|---|
| 2026.08.25 | ₩3,151 | ₩3,151 | ₩2,741 | ₩2,870 | -8.94% | 11.5만 |
|---|
| 2026.08.24 | ₩3,151 | ₩3,151 | ₩2,997 | ₩3,004 | -4.68% | 5.3만 |
|---|
| 2026.08.21 | ₩3,915 | ₩4,170 | ₩2,816 | ₩3,004 | -23.29% | 24.5만 |
|---|
| 2026.08.20 | ₩3,768 | ₩4,197 | ₩3,755 | ₩3,862 | +2.49% | 34.7만 |
|---|
| 2026.08.19 | ₩4,023 | ₩4,408 | ₩3,620 | ₩3,915 | -2.67% | 586.2만 |
|---|
| 2026.08.18 | ₩3,944 | ₩3,944 | ₩3,567 | ₩3,580 | -9.21% | 538.5만 |
|---|
| 2026.08.17 | ₩3,969 | ₩4,023 | ₩3,808 | ₩3,822 | -3.72% | 4.7천 |
|---|
| 2026.08.14 | ₩3,996 | ₩4,023 | ₩3,862 | ₩4,023 | +0.67% | 4.7천 |
|---|
| 2026.08.13 | ₩4,023 | ₩4,076 | ₩3,929 | ₩3,996 | -0.67% | 1.8만 |
|---|
| 2026.08.12 | ₩3,795 | ₩4,197 | ₩3,795 | ₩4,036 | +6.36% | 1.6만 |
|---|
| 2026.08.11 | ₩3,889 | ₩4,143 | ₩3,634 | ₩4,102 | +5.48% | 2.4만 |
|---|
| 2026.08.10 | ₩4,036 | ₩4,224 | ₩3,848 | ₩3,848 | -4.65% | 1.2만 |
|---|
| 2026.08.07 | ₩3,915 | ₩4,465 | ₩3,773 | ₩4,137 | +5.65% | 1.8만 |
|---|
| 2026.08.06 | ₩3,815 | ₩3,862 | ₩3,594 | ₩3,862 | +1.23% | 1.3만 |
|---|
| 2026.08.05 | ₩3,741 | ₩3,828 | ₩3,661 | ₩3,781 | +1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩3,956 | ₩4,023 | ₩3,714 | ₩3,714 | -6.10% | 1.7만 |
|---|
| 2026.08.03 | ₩4,009 | ₩4,237 | ₩3,889 | ₩3,915 | -2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩3,808 | ₩3,835 | ₩3,580 | ₩3,808 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩3,915 | ₩3,915 | ₩3,473 | ₩3,687 | -5.82% | 3.5만 |
|---|
| 2026.07.29 | ₩4,023 | ₩4,076 | ₩3,875 | ₩4,009 | -0.33% | 1.9만 |
|---|
| 2026.07.28 | ₩4,197 | ₩4,345 | ₩4,063 | ₩4,251 | +1.28% | 7.5천 |
|---|
| 2026.07.27 | ₩4,438 | ₩4,505 | ₩4,251 | ₩4,291 | -3.32% | 2.1만 |
|---|
| 2026.07.24 | ₩4,425 | ₩4,640 | ₩4,044 | ₩4,103 | -7.27% | 1.5만 |
|---|
| 2026.07.23 | ₩4,438 | ₩4,438 | ₩4,184 | ₩4,196 | -5.47% | 8.5천 |
|---|
| 2026.07.22 | ₩4,774 | ₩4,774 | ₩4,291 | ₩4,385 | -8.15% | 4.5만 |
|---|
| 2026.07.21 | ₩4,975 | ₩5,160 | ₩4,760 | ₩4,800 | -3.50% | 2.7만 |
|---|
| 2026.07.20 | ₩4,948 | ₩5,095 | ₩4,794 | ₩5,028 | +1.63% | 2.4만 |
|---|
| 2026.07.17 | ₩4,948 | ₩5,002 | ₩4,847 | ₩4,948 | 0.00% | 5.8천 |
|---|
| 2026.07.16 | ₩5,097 | ₩5,283 | ₩5,082 | ₩5,082 | -0.29% | 1.9만 |
|---|
| 2026.07.15 | ₩5,189 | ₩5,283 | ₩5,095 | ₩5,256 | +1.29% | 1.1만 |
|---|
| 2026.07.14 | ₩5,062 | ₩5,149 | ₩4,961 | ₩5,149 | +1.72% | 9.4천 |
|---|
| 2026.07.13 | ₩5,002 | ₩5,289 | ₩5,002 | ₩5,109 | +2.14% | 1.4만 |
|---|
| 2026.07.10 | ₩5,069 | ₩5,162 | ₩5,055 | ₩5,082 | +0.26% | 6.9천 |
|---|
| 2026.07.09 | ₩5,048 | ₩5,095 | ₩4,935 | ₩5,069 | +0.40% | 7천 |
|---|
| 2026.07.08 | ₩5,069 | ₩5,216 | ₩4,894 | ₩5,095 | +0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩5,323 | ₩5,431 | ₩4,971 | ₩5,136 | -3.53% | 2.6만 |
|---|
| 2026.07.06 | ₩5,136 | ₩5,417 | ₩4,908 | ₩5,350 | +4.18% | 2.2만 |
|---|
| 2026.07.02 | ₩5,162 | ₩5,672 | ₩4,908 | ₩5,162 | 0.00% | 46.9만 |
|---|
| 2026.07.01 | ₩5,183 | ₩5,337 | ₩5,136 | ₩5,337 | +2.98% | 1.4만 |
|---|
| 2026.06.30 | ₩5,243 | ₩5,325 | ₩5,109 | ₩5,236 | -0.13% | 8천 |
|---|
| 2026.06.29 | ₩5,230 | ₩5,390 | ₩5,082 | ₩5,364 | +2.56% | 4.2만 |
|---|
| 2026.06.26 | ₩5,055 | ₩5,230 | ₩4,975 | ₩5,216 | +3.18% | 1.5만 |
|---|
| 2026.06.25 | ₩5,162 | ₩5,230 | ₩4,937 | ₩5,136 | -0.52% | 3.3만 |
|---|
| 2026.06.24 | ₩5,511 | ₩5,511 | ₩5,042 | ₩5,297 | -3.89% | 11.9만 |
|---|
| 2026.06.23 | ₩5,672 | ₩5,672 | ₩5,310 | ₩5,491 | -3.19% | 3.3만 |
|---|
| 2026.06.22 | ₩5,659 | ₩5,766 | ₩5,431 | ₩5,558 | -1.78% | 3.1만 |
|---|
| 2026.06.18 | ₩5,699 | ₩5,860 | ₩5,525 | ₩5,699 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩5,699 | ₩5,699 | ₩5,525 | ₩5,605 | -1.65% | 1.7만 |
|---|
| 2026.06.16 | ₩5,766 | ₩5,954 | ₩5,565 | ₩5,699 | -1.16% | 4.8만 |
|---|
| 2026.06.15 | ₩5,820 | ₩6,141 | ₩5,592 | ₩5,793 | -0.46% | 5만 |
|---|
| 2026.06.12 | ₩5,618 | ₩6,302 | ₩5,565 | ₩5,793 | +3.10% | 5.1만 |
|---|
| 2026.06.11 | ₩6,302 | ₩6,872 | ₩5,457 | ₩5,578 | -11.49% | 106만 |
|---|
| 2026.06.10 | ₩5,565 | ₩6,999 | ₩5,484 | ₩6,906 | +24.10% | 18.1만 |
|---|
| 2026.06.09 | ₩5,820 | ₩5,820 | ₩5,374 | ₩5,444 | -6.45% | 1.6만 |
|---|
| 2026.06.08 | ₩5,900 | ₩5,900 | ₩5,478 | ₩5,712 | -3.18% | 2.7만 |
|---|
| 2026.06.05 | ₩5,766 | ₩5,900 | ₩5,498 | ₩5,887 | +2.09% | 1.3만 |
|---|
| 2026.06.04 | ₩6,222 | ₩6,275 | ₩5,726 | ₩5,860 | -5.82% | 3만 |
|---|
| 2026.06.03 | ₩5,578 | ₩6,570 | ₩5,230 | ₩5,739 | +2.88% | 44.6만 |
|---|
| 2026.06.02 | ₩6,047 | ₩6,047 | ₩5,565 | ₩5,752 | -4.88% | 2.4만 |
|---|
| 2026.06.01 | ₩5,712 | ₩6,047 | ₩5,712 | ₩5,900 | +3.29% | 1.2만 |
|---|
| 2026.05.29 | ₩5,498 | ₩5,967 | ₩5,498 | ₩5,967 | +8.54% | 1.9만 |
|---|
| 2026.05.28 | ₩5,618 | ₩5,779 | ₩5,484 | ₩5,766 | +2.63% | 1.2만 |
|---|
| 2026.05.27 | ₩5,739 | ₩5,767 | ₩5,571 | ₩5,645 | -1.64% | 1.3만 |
|---|
| 2026.05.26 | ₩5,404 | ₩5,739 | ₩5,162 | ₩5,484 | +1.49% | 5.6만 |
|---|
| 2026.05.22 | ₩5,310 | ₩5,492 | ₩5,203 | ₩5,203 | -2.02% | 1.5만 |
|---|
| 2026.05.21 | ₩5,659 | ₩5,659 | ₩5,270 | ₩5,457 | -3.55% | 5.7만 |
|---|
| 2026.05.20 | ₩5,176 | ₩5,362 | ₩5,055 | ₩5,243 | +1.30% | 7.7천 |
|---|
| 2026.05.19 | ₩5,183 | ₩5,404 | ₩5,002 | ₩5,189 | +0.13% | 3.6만 |
|---|
| 2026.05.18 | ₩5,243 | ₩5,330 | ₩5,042 | ₩5,203 | -0.77% | 2.1만 |
|---|
| 2026.05.15 | ₩5,364 | ₩5,967 | ₩5,216 | ₩5,297 | -1.25% | 2.7만 |
|---|
| 2026.05.14 | ₩5,605 | ₩5,806 | ₩5,404 | ₩5,578 | -0.48% | 1.8만 |
|---|
| 2026.05.13 | ₩5,779 | ₩5,927 | ₩5,632 | ₩5,632 | -2.55% | 9.4천 |
|---|
| 2026.05.12 | ₩5,897 | ₩5,897 | ₩5,592 | ₩5,618 | -4.73% | 8.5천 |
|---|
| 2026.05.11 | ₩6,101 | ₩6,316 | ₩5,766 | ₩5,793 | -5.05% | 2만 |
|---|
| 2026.05.08 | ₩6,222 | ₩6,423 | ₩6,061 | ₩6,208 | -0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩6,440 | ₩6,440 | ₩5,954 | ₩6,302 | -2.14% | 5만 |
|---|
| 2026.05.06 | ₩5,813 | ₩6,651 | ₩5,766 | ₩6,423 | +10.50% | 4.7만 |
|---|
| 2026.05.05 | ₩5,955 | ₩5,955 | ₩5,652 | ₩5,766 | -3.17% | 1.6만 |
|---|
| 2026.05.04 | ₩5,913 | ₩6,061 | ₩5,685 | ₩5,793 | -2.04% | 3.7만 |
|---|
| 2026.05.01 | ₩5,565 | ₩5,632 | ₩5,444 | ₩5,632 | +1.20% | 6.7천 |
|---|
| 2026.04.30 | ₩5,726 | ₩5,726 | ₩5,538 | ₩5,632 | -1.64% | 1.3만 |
|---|
| 2026.04.29 | ₩5,685 | ₩5,887 | ₩5,578 | ₩5,632 | -0.94% | 2.4만 |
|---|
| 2026.04.28 | ₩6,011 | ₩6,089 | ₩5,739 | ₩5,739 | -4.53% | 2.6만 |
|---|
| 2026.04.27 | ₩5,578 | ₩6,115 | ₩5,471 | ₩6,115 | +9.62% | 1.8만 |
|---|
| 2026.04.24 | ₩5,806 | ₩5,833 | ₩5,578 | ₩5,712 | -1.62% | 1.7만 |
|---|
| 2026.04.23 | ₩5,712 | ₩6,021 | ₩5,710 | ₩5,806 | +1.64% | 9.1천 |
|---|
| 2026.04.22 | ₩5,940 | ₩6,275 | ₩5,699 | ₩5,779 | -2.71% | 5만 |
|---|
| 2026.04.21 | ₩6,235 | ₩6,235 | ₩5,685 | ₩6,088 | -2.37% | 5.2만 |
|---|
| 2026.04.20 | ₩5,632 | ₩6,329 | ₩5,417 | ₩6,168 | +9.52% | 5.7만 |
|---|
| 2026.04.17 | ₩5,404 | ₩5,618 | ₩5,350 | ₩5,592 | +3.47% | 3만 |
|---|
| 2026.04.16 | ₩5,095 | ₩5,531 | ₩5,028 | ₩5,444 | +6.84% | 2.3만 |
|---|
| 2026.04.15 | ₩4,948 | ₩5,230 | ₩4,948 | ₩5,203 | +5.15% | 1.9만 |
|---|
| 2026.04.14 | ₩5,042 | ₩5,095 | ₩5,002 | ₩5,015 | -0.53% | 2.6만 |
|---|
| 2026.04.13 | ₩4,913 | ₩5,015 | ₩4,865 | ₩4,975 | +1.26% | 2.7만 |
|---|
| 2026.04.10 | ₩5,032 | ₩5,046 | ₩4,894 | ₩4,908 | -2.48% | 8.1천 |
|---|
| 2026.04.09 | ₩4,922 | ₩5,109 | ₩4,854 | ₩4,894 | -0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩5,350 | ₩5,377 | ₩5,015 | ₩5,042 | -5.76% | 4.8만 |
|---|
| 2026.04.07 | ₩5,404 | ₩5,612 | ₩4,935 | ₩5,109 | -5.46% | 9.7만 |
|---|
| 2026.04.06 | ₩5,042 | ₩5,766 | ₩5,028 | ₩5,390 | +6.91% | 16만 |
|---|
| 2026.04.02 | ₩4,841 | ₩5,162 | ₩4,607 | ₩5,015 | +3.60% | 4.3만 |
|---|
| 2026.04.01 | ₩4,881 | ₩5,162 | ₩4,572 | ₩5,109 | +4.67% | 27.8만 |
|---|
| 2026.03.31 | ₩4,908 | ₩4,941 | ₩4,559 | ₩4,774 | -2.73% | 4.3만 |
|---|
| 2026.03.30 | ₩5,364 | ₩5,364 | ₩4,693 | ₩4,733 | -11.75% | 3.6만 |
|---|
| 2026.03.27 | ₩5,230 | ₩5,578 | ₩5,043 | ₩5,270 | +0.77% | 6.7만 |
|---|
| 2026.03.26 | ₩5,377 | ₩5,404 | ₩4,780 | ₩5,149 | -4.24% | 44.5만 |
|---|
| 2026.03.25 | ₩5,370 | ₩5,370 | ₩5,203 | ₩5,230 | -2.62% | 1.1만 |
|---|
| 2026.03.24 | ₩5,156 | ₩5,457 | ₩5,069 | ₩5,203 | +0.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,975 | ₩5,230 | ₩4,961 | ₩5,230 | +5.12% | 1.7만 |
|---|
| 2026.03.20 | ₩5,149 | ₩5,297 | ₩4,975 | ₩4,975 | -3.39% | 3.4만 |
|---|
| 2026.03.19 | ₩5,062 | ₩5,270 | ₩4,961 | ₩5,176 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩5,152 | ₩5,270 | ₩5,109 | ₩5,270 | +2.29% | 1.6만 |
|---|
| 2026.03.17 | ₩5,142 | ₩5,259 | ₩5,055 | ₩5,082 | -1.17% | 3.8만 |
|---|
| 2026.03.16 | ₩5,377 | ₩5,390 | ₩5,095 | ₩5,095 | -5.24% | 2.2만 |
|---|
| 2026.03.13 | ₩5,109 | ₩5,337 | ₩5,109 | ₩5,149 | +0.79% | 2만 |
|---|
| 2026.03.12 | ₩5,533 | ₩5,632 | ₩5,109 | ₩5,138 | -7.13% | 2.8만 |
|---|
| 2026.03.11 | ₩5,685 | ₩5,720 | ₩5,364 | ₩5,417 | -4.72% | 1.9만 |
|---|
| 2026.03.10 | ₩5,565 | ₩5,712 | ₩5,444 | ₩5,578 | +0.24% | 2.4만 |
|---|
| 2026.03.09 | ₩5,632 | ₩5,900 | ₩5,377 | ₩5,592 | -0.71% | 3.3만 |
|---|
| 2026.03.06 | ₩5,887 | ₩6,034 | ₩5,618 | ₩5,618 | -4.56% | 2만 |
|---|
| 2026.03.05 | ₩6,195 | ₩6,249 | ₩5,833 | ₩5,913 | -4.55% | 1.8만 |
|---|
| 2026.03.04 | ₩6,222 | ₩6,222 | ₩5,900 | ₩6,128 | -1.51% | 2만 |
|---|
| 2026.03.03 | ₩5,940 | ₩6,262 | ₩5,844 | ₩5,967 | +0.45% | 2만 |
|---|
| 2026.03.02 | ₩5,685 | ₩6,363 | ₩5,685 | ₩6,275 | +10.38% | 4만 |
|---|
| 2026.02.27 | ₩6,088 | ₩6,450 | ₩6,002 | ₩6,249 | +2.64% | 1.4만 |
|---|
| 2026.02.26 | ₩6,034 | ₩6,463 | ₩6,021 | ₩6,208 | +2.89% | 2.2만 |
|---|
| 2026.02.25 | ₩5,525 | ₩6,436 | ₩5,484 | ₩6,195 | +12.14% | 9.3만 |
|---|
| 2026.02.24 | ₩6,034 | ₩6,112 | ₩5,364 | ₩5,659 | -6.22% | 6만 |
|---|
| 2026.02.23 | ₩5,632 | ₩6,383 | ₩5,471 | ₩6,182 | +9.76% | 4.7만 |
|---|
| 2026.02.20 | ₩6,155 | ₩6,383 | ₩5,659 | ₩5,793 | -5.88% | 2.5만 |
|---|
| 2026.02.19 | ₩6,182 | ₩6,511 | ₩6,047 | ₩6,356 | +2.82% | 3.1만 |
|---|
| 2026.02.18 | ₩6,047 | ₩6,798 | ₩5,712 | ₩6,718 | +11.09% | 5.7만 |
|---|
| 2026.02.17 | ₩6,369 | ₩6,369 | ₩5,954 | ₩6,202 | -2.63% | 2.8만 |
|---|
| 2026.02.13 | ₩6,034 | ₩6,396 | ₩5,967 | ₩6,316 | +4.67% | 9천 |
|---|
| 2026.02.12 | ₩6,651 | ₩6,651 | ₩6,141 | ₩6,275 | -5.65% | 2.3만 |
|---|
| 2026.02.11 | ₩6,557 | ₩6,651 | ₩6,195 | ₩6,570 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩6,275 | ₩6,865 | ₩6,235 | ₩6,557 | +4.49% | 9.3만 |
|---|
| 2026.02.09 | ₩6,034 | ₩6,422 | ₩5,672 | ₩6,168 | +2.22% | 7.8만 |
|---|
| 2026.02.06 | ₩4,961 | ₩6,235 | ₩4,961 | ₩6,007 | +21.08% | 20.9만 |
|---|
| 2026.02.05 | ₩6,061 | ₩6,061 | ₩4,961 | ₩5,042 | -16.81% | 12.3만 |
|---|
| 2026.02.04 | ₩6,383 | ₩6,446 | ₩5,954 | ₩6,088 | -4.62% | 6.6만 |
|---|
| 2026.02.03 | ₩6,906 | ₩7,053 | ₩6,530 | ₩6,644 | -3.79% | 4.4만 |
|---|
| 2026.02.02 | ₩6,477 | ₩7,040 | ₩6,477 | ₩6,812 | +5.18% | 5.5만 |
|---|
| 2026.01.30 | ₩6,691 | ₩6,798 | ₩6,503 | ₩6,584 | -1.60% | 6.9만 |
|---|
| 2026.01.29 | ₩7,281 | ₩7,281 | ₩6,651 | ₩6,959 | -4.42% | 11.8만 |
|---|
| 2026.01.28 | ₩7,415 | ₩7,415 | ₩7,002 | ₩7,187 | -3.07% | 6.4만 |
|---|
| 2026.01.27 | ₩7,348 | ₩7,630 | ₩6,999 | ₩7,429 | +1.09% | 8.6만 |
|---|
| 2026.01.26 | ₩7,201 | ₩7,435 | ₩6,919 | ₩7,227 | +0.37% | 6.6만 |
|---|
| 2026.01.23 | ₩7,375 | ₩7,462 | ₩7,109 | ₩7,268 | -1.45% | 9.2만 |
|---|
| 2026.01.22 | ₩7,697 | ₩7,898 | ₩7,509 | ₩7,563 | -1.74% | 7.6만 |
|---|
| 2026.01.21 | ₩7,777 | ₩7,898 | ₩7,402 | ₩7,670 | -1.38% | 10만 |
|---|
| 2026.01.20 | ₩8,394 | ₩8,568 | ₩7,791 | ₩7,911 | -5.75% | 16.4만 |
|---|
| 2026.01.16 | ₩8,837 | ₩8,904 | ₩8,488 | ₩8,568 | -3.03% | 11.2만 |
|---|
| 2026.01.15 | ₩9,132 | ₩9,132 | ₩8,702 | ₩8,957 | -1.91% | 9.9만 |
|---|
| 2026.01.14 | ₩9,266 | ₩9,896 | ₩8,984 | ₩9,158 | -1.16% | 15.4만 |
|---|
| 2026.01.13 | ₩9,467 | ₩9,614 | ₩9,252 | ₩9,400 | -0.71% | 17만 |
|---|
| 2026.01.12 | ₩9,467 | ₩10,164 | ₩9,467 | ₩9,614 | +1.56% | 17만 |
|---|
| 2026.01.09 | ₩9,507 | ₩10,566 | ₩9,000 | ₩9,400 | -1.13% | 58.6만 |
|---|
| 2026.01.08 | ₩10,767 | ₩10,861 | ₩9,064 | ₩9,105 | -15.44% | 95.3만 |
|---|
| 2026.01.07 | ₩8,501 | ₩12,672 | ₩8,488 | ₩11,545 | +35.80% | 459.1만 |
|---|
| 2026.01.06 | ₩9,520 | ₩9,775 | ₩8,314 | ₩8,488 | -10.85% | 21.6만 |
|---|
| 2026.01.05 | ₩9,587 | ₩10,231 | ₩9,192 | ₩9,279 | -3.22% | 16.5만 |
|---|
| 2026.01.02 | ₩8,300 | ₩9,722 | ₩7,804 | ₩9,427 | +13.57% | 21.8만 |
|---|
| 2025.12.31 | ₩8,542 | ₩8,783 | ₩7,710 | ₩8,220 | -3.77% | 15.1만 |
|---|
| 2025.12.30 | ₩8,890 | ₩8,984 | ₩8,434 | ₩8,890 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩9,105 | ₩9,400 | ₩8,702 | ₩8,971 | -1.47% | 11.8만 |
|---|
| 2025.12.26 | ₩9,413 | ₩9,789 | ₩9,118 | ₩9,400 | -0.14% | 18.3만 |
|---|
| 2025.12.24 | ₩9,044 | ₩10,432 | ₩8,989 | ₩9,413 | +4.08% | 28.2만 |
|---|
| 2025.12.23 | ₩9,386 | ₩9,842 | ₩8,930 | ₩9,279 | -1.14% | 30.9만 |
|---|
| 2025.12.22 | ₩9,587 | ₩11,062 | ₩9,279 | ₩9,453 | -1.40% | 48.2만 |
|---|
| 2025.12.19 | ₩9,172 | ₩10,794 | ₩8,863 | ₩9,574 | +4.39% | 99.9만 |
|---|
| 2025.12.18 | ₩8,273 | ₩10,727 | ₩8,166 | ₩9,091 | +9.89% | 221.4만 |
|---|
| 2025.12.17 | ₩8,394 | ₩11,773 | ₩7,643 | ₩8,166 | -2.72% | 305.7만 |
|---|
| 2025.12.16 | ₩7,871 | ₩8,247 | ₩6,047 | ₩8,247 | +4.77% | 57.6만 |
|---|
| 2025.12.15 | ₩11,116 | ₩11,289 | ₩7,918 | ₩8,045 | -27.62% | 64.6만 |
|---|
| 2025.12.12 | ₩13,288 | ₩13,704 | ₩10,808 | ₩11,518 | -13.32% | 52.9만 |
|---|
| 2025.12.11 | ₩12,135 | ₩17,150 | ₩11,626 | ₩13,650 | +12.49% | 235.6만 |
|---|
| 2025.12.10 | ₩14,576 | ₩15,903 | ₩11,679 | ₩12,645 | -13.25% | 157.9만 |
|---|
| 2025.12.09 | ₩23,801 | ₩35,534 | ₩20,516 | ₩21,079 | -11.44% | 358.3만 |
|---|
| 2025.12.08 | ₩68,694 | ₩77,772 | ₩20,596 | ₩26,523 | -61.39% | 683.5만 |
|---|
| 2025.12.05 | ₩9,145 | ₩39,409 | ₩9,145 | ₩34,112 | +273.02% | 2561.2만 |
|---|
| 2025.12.04 | ₩7,643 | ₩9,118 | ₩7,026 | ₩9,064 | +18.60% | 11.1만 |
|---|
| 2025.12.03 | ₩12,336 | ₩13,141 | ₩7,321 | ₩8,045 | -34.78% | 16.2만 |
|---|
| 2025.12.02 | ₩14,053 | ₩14,160 | ₩12,068 | ₩12,336 | -12.21% | 5.8만 |
|---|
| 2025.12.01 | ₩18,049 | ₩18,719 | ₩13,838 | ₩14,053 | -22.14% | 43.4만 |
|---|
| 2025.11.28 | ₩16,842 | ₩17,780 | ₩16,225 | ₩17,754 | +5.41% | 4.1천 |
|---|
| 2025.11.26 | ₩15,581 | ₩17,110 | ₩15,313 | ₩16,869 | +8.26% | 1.7만 |
|---|
| 2025.11.25 | ₩16,091 | ₩16,091 | ₩15,581 | ₩15,769 | -2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩16,547 | ₩16,627 | ₩15,152 | ₩16,627 | +0.49% | 2.2만 |
|---|
| 2025.11.21 | ₩17,164 | ₩17,914 | ₩16,091 | ₩16,788 | -2.19% | 2.7만 |
|---|
| 2025.11.20 | ₩18,585 | ₩19,550 | ₩16,359 | ₩17,351 | -6.64% | 5.3만 |
|---|
| 2025.11.19 | ₩19,041 | ₩19,845 | ₩18,236 | ₩18,451 | -3.10% | 1.6만 |
|---|
| 2025.11.18 | ₩18,987 | ₩19,711 | ₩18,504 | ₩19,658 | +3.53% | 7천 |
|---|
| 2025.11.17 | ₩19,765 | ₩20,382 | ₩18,773 | ₩18,880 | -4.48% | 2.4만 |
|---|
| 2025.11.14 | ₩19,819 | ₩23,600 | ₩19,443 | ₩20,918 | +5.55% | 21.5만 |
|---|
| 2025.11.13 | ₩22,018 | ₩22,259 | ₩20,408 | ₩20,864 | -5.24% | 3만 |
|---|
| 2025.11.12 | ₩21,186 | ₩23,868 | ₩20,677 | ₩22,795 | +7.59% | 3.6만 |
|---|
| 2025.11.11 | ₩21,454 | ₩22,259 | ₩20,998 | ₩21,428 | -0.13% | 7.6천 |
|---|
| 2025.11.10 | ₩21,508 | ₩22,473 | ₩21,213 | ₩22,473 | +4.49% | 1.7만 |
|---|
| 2025.11.07 | ₩21,508 | ₩21,696 | ₩20,650 | ₩21,696 | +0.87% | 6.9천 |
|---|
| 2025.11.06 | ₩21,991 | ₩22,044 | ₩20,650 | ₩21,508 | -2.20% | 1.3만 |
|---|
| 2025.11.05 | ₩21,991 | ₩23,090 | ₩21,535 | ₩22,581 | +2.68% | 1.2만 |
|---|
| 2025.11.04 | ₩24,404 | ₩24,404 | ₩22,634 | ₩23,466 | -3.85% | 1.8만 |
|---|
| 2025.11.03 | ₩21,991 | ₩24,941 | ₩21,883 | ₩24,458 | +11.22% | 3.9만 |
|---|
| 2025.10.31 | ₩20,382 | ₩23,332 | ₩20,382 | ₩22,822 | +11.97% | 4만 |
|---|
| 2025.10.30 | ₩19,577 | ₩21,696 | ₩18,290 | ₩21,106 | +7.81% | 7만 |
|---|
| 2025.10.29 | ₩19,604 | ₩20,221 | ₩19,604 | ₩20,114 | +2.60% | 4.1만 |
|---|
| 2025.10.28 | ₩19,577 | ₩20,998 | ₩19,577 | ₩19,872 | +1.51% | 12.2만 |
|---|
| 2025.10.27 | ₩28,025 | ₩31,377 | ₩21,991 | ₩21,991 | -21.53% | 404.4만 |
|---|
| 2025.10.24 | ₩20,998 | ₩21,454 | ₩19,363 | ₩19,363 | -7.79% | 65.7만 |
|---|
| 2025.10.23 | ₩19,845 | ₩22,152 | ₩19,845 | ₩20,730 | +4.46% | 2.5만 |
|---|
| 2025.10.22 | ₩20,757 | ₩22,366 | ₩19,094 | ₩20,274 | -2.33% | 2만 |
|---|
| 2025.10.21 | ₩22,527 | ₩23,332 | ₩21,481 | ₩21,481 | -4.64% | 1만 |
|---|
| 2025.10.20 | ₩22,259 | ₩23,385 | ₩22,044 | ₩22,768 | +2.29% | 1.2만 |
|---|
| 2025.10.17 | ₩22,795 | ₩23,519 | ₩20,784 | ₩21,749 | -4.59% | 1.8만 |
|---|
| 2025.10.16 | ₩24,458 | ₩24,726 | ₩22,929 | ₩23,063 | -5.70% | 2.1만 |
|---|
| 2025.10.15 | ₩25,477 | ₩26,148 | ₩22,259 | ₩24,458 | -4.00% | 5.9만 |
|---|
| 2025.10.14 | ₩27,354 | ₩28,963 | ₩27,086 | ₩28,159 | +2.94% | 2.3만 |
|---|
| 2025.10.13 | ₩27,354 | ₩29,232 | ₩26,818 | ₩28,695 | +4.90% | 1.6만 |
|---|
| 2025.10.10 | ₩29,500 | ₩29,741 | ₩27,086 | ₩27,623 | -6.36% | 3.7만 |
|---|