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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,716 | ₩1,849 | ₩1,448 | ₩1,475 | -14.06% | 51.8만 |
| 2026.09.28–2026.10.02 | ₩2,914 | ₩3,245 | ₩1,622 | ₩1,730 | -40.64% | 345.9만 |
| 2026.09.21–2026.09.25 | ₩3,191 | ₩4,315 | ₩2,682 | ₩2,856 | -10.50% | 182.8만 |
| 2026.09.14–2026.09.18 | ₩3,755 | ₩6,088 | ₩2,709 | ₩3,024 | -19.46% | 575.8만 |
| 2026.09.08–2026.09.11 | ₩3,674 | ₩4,197 | ₩3,513 | ₩3,661 | -0.36% | 37.2만 |
| 2026.08.31–2026.09.04 | ₩3,433 | ₩3,553 | ₩3,220 | ₩3,245 | -5.47% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩3,151 | ₩3,433 | ₩2,741 | ₩3,392 | +7.66% | 50.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,408 |
| ₩2,816 |
| ₩3,004 |
| -24.32% |
| 1184.4만 |
| 2026.08.10–2026.08.14 | ₩4,036 | ₩4,224 | ₩3,634 | ₩4,023 | -0.33% | 7.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,009 | ₩4,465 | ₩3,594 | ₩4,137 | +3.18% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,438 | ₩4,505 | ₩3,473 | ₩3,808 | -14.20% | 9.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,948 | ₩5,160 | ₩4,044 | ₩4,103 | -17.07% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,002 | ₩5,289 | ₩4,847 | ₩4,948 | -1.07% | 5.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,136 | ₩5,431 | ₩4,894 | ₩5,082 | -1.04% | 7.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,230 | ₩5,672 | ₩4,908 | ₩5,162 | -1.28% | 53.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,659 | ₩5,766 | ₩4,937 | ₩5,216 | -7.82% | 23.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,820 | ₩6,141 | ₩5,525 | ₩5,699 | -2.07% | 15.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,900 | ₩6,999 | ₩5,374 | ₩5,793 | -1.82% | 133.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,712 | ₩6,570 | ₩5,230 | ₩5,887 | +3.05% | 52.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,404 | ₩5,967 | ₩5,162 | ₩5,967 | +10.42% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,243 | ₩5,659 | ₩5,002 | ₩5,203 | -0.77% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,101 | ₩6,316 | ₩5,216 | ₩5,297 | -13.19% | 8.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,913 | ₩6,651 | ₩5,652 | ₩6,208 | +4.99% | 16.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,578 | ₩6,115 | ₩5,444 | ₩5,632 | +0.96% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,632 | ₩6,329 | ₩5,417 | ₩5,712 | +1.43% | 18.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,913 | ₩5,618 | ₩4,865 | ₩5,592 | +13.81% | 12.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,042 | ₩5,766 | ₩4,854 | ₩4,908 | -2.66% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,364 | ₩5,364 | ₩4,559 | ₩5,015 | -6.50% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,975 | ₩5,578 | ₩4,780 | ₩5,270 | +5.93% | 55.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,377 | ₩5,390 | ₩4,961 | ₩4,975 | -7.48% | 13.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,632 | ₩5,900 | ₩5,109 | ₩5,149 | -8.57% | 12.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,685 | ₩6,363 | ₩5,618 | ₩5,618 | -1.18% | 11.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,632 | ₩6,463 | ₩5,364 | ₩6,249 | +10.95% | 23.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,369 | ₩6,798 | ₩5,659 | ₩5,793 | -9.05% | 14.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,034 | ₩6,865 | ₩5,672 | ₩6,316 | +4.67% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,477 | ₩7,053 | ₩4,961 | ₩6,007 | -7.25% | 49.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,201 | ₩7,630 | ₩6,503 | ₩6,584 | -8.57% | 40.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,394 | ₩8,568 | ₩7,109 | ₩7,268 | -13.42% | 43.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,467 | ₩10,164 | ₩8,488 | ₩8,568 | -9.49% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,587 | ₩12,672 | ₩8,314 | ₩9,400 | -1.96% | 651만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,105 | ₩9,722 | ₩7,710 | ₩9,427 | +3.53% | 66.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,587 | ₩11,062 | ₩8,930 | ₩9,400 | -1.96% | 125.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,116 | ₩11,773 | ₩6,047 | ₩9,574 | -13.87% | 749.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,694 | ₩77,772 | ₩10,808 | ₩11,518 | -83.23% | 1488.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,049 | ₩39,409 | ₩7,026 | ₩34,112 | +89.00% | 2637.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,547 | ₩17,780 | ₩15,152 | ₩17,754 | +7.29% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,765 | ₩20,382 | ₩16,091 | ₩16,788 | -15.06% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,508 | ₩23,868 | ₩19,443 | ₩20,918 | -2.74% | 30.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,991 | ₩24,941 | ₩20,650 | ₩21,696 | -1.34% | 9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,025 | ₩31,377 | ₩18,290 | ₩22,822 | -18.56% | 431.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,259 | ₩23,385 | ₩19,094 | ₩19,363 | -13.01% | 72.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,354 | ₩29,232 | ₩20,784 | ₩21,749 | -20.49% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,500 | ₩29,741 | ₩27,086 | ₩27,623 | -6.36% | 3.7만 |
|---|