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 | ₩1,784 | ₩1,850 | ₩1,449 | ₩1,476 | -17.29% | 22.8만 |
| 2026.10.08 | ₩1,771 | ₩1,771 | ₩1,650 | ₩1,704 | -3.79% | 6.2만 |
| 2026.10.07 | ₩1,663 | ₩1,811 | ₩1,637 | ₩1,757 | +5.65% | 7.4만 |
| 2026.10.06 | ₩1,657 | ₩1,717 | ₩1,650 | ₩1,690 | +2.02% | 6.2만 |
| 2026.10.05 | ₩1,717 | ₩1,717 | ₩1,637 | ₩1,690 | -1.56% | 9.2만 |
| 2026.10.02 | ₩1,730 | ₩1,838 | ₩1,637 | ₩1,730 | 0.00% | 15.1만 |
| 2026.10.01 | ₩1,878 | ₩1,972 | ₩1,744 | ₩1,838 | -2.14% | 53.3만 |
| 2026.09.30 | ₩1,945 | ₩2,039 | ₩1,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,925 |
| -1.03% |
| 18.1만 |
| 2026.09.29 | ₩1,999 | ₩2,575 | ₩1,623 | ₩1,932 | -3.36% | 143.3만 |
|---|
| 2026.09.28 | ₩2,915 | ₩3,246 | ₩1,878 | ₩1,999 | -31.43% | 116.2만 |
|---|
| 2026.09.25 | ₩2,857 | ₩2,911 | ₩2,763 | ₩2,857 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩2,844 | ₩2,871 | ₩2,683 | ₩2,830 | -0.47% | 10만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,884 | ₩2,732 | ₩2,736 | -2.86% | 16.6만 |
|---|
| 2026.09.22 | ₩4,259 | ₩4,317 | ₩2,710 | ₩2,804 | -34.17% | 94만 |
|---|
| 2026.09.21 | ₩3,193 | ₩3,997 | ₩3,033 | ₩3,971 | +24.37% | 54.2만 |
|---|
| 2026.09.18 | ₩3,159 | ₩3,340 | ₩3,018 | ₩3,025 | -4.25% | 28.1만 |
|---|
| 2026.09.17 | ₩3,461 | ₩3,528 | ₩2,710 | ₩2,964 | -14.34% | 67.2만 |
|---|
| 2026.09.16 | ₩4,024 | ₩6,090 | ₩4,024 | ₩4,708 | +17.00% | 469.3만 |
|---|
| 2026.09.15 | ₩4,024 | ₩4,105 | ₩3,836 | ₩4,024 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩3,756 | ₩4,132 | ₩3,689 | ₩4,105 | +9.29% | 5.5만 |
|---|
| 2026.09.11 | ₩4,058 | ₩4,158 | ₩3,635 | ₩3,662 | -9.75% | 4.6만 |
|---|
| 2026.09.10 | ₩3,944 | ₩4,199 | ₩3,823 | ₩3,997 | +1.36% | 8.6만 |
|---|
| 2026.09.09 | ₩3,917 | ₩4,199 | ₩3,796 | ₩3,971 | +1.37% | 13.8만 |
|---|
| 2026.09.08 | ₩3,675 | ₩3,798 | ₩3,514 | ₩3,743 | +1.82% | 10.2만 |
|---|
| 2026.09.04 | ₩3,313 | ₩3,421 | ₩3,221 | ₩3,246 | -2.02% | 1.7만 |
|---|
| 2026.09.03 | ₩3,313 | ₩3,367 | ₩3,300 | ₩3,367 | +1.62% | 2.7만 |
|---|
| 2026.09.02 | ₩3,266 | ₩3,394 | ₩3,265 | ₩3,340 | +2.26% | 1.8만 |
|---|
| 2026.09.01 | ₩3,461 | ₩3,461 | ₩3,233 | ₩3,300 | -4.65% | 2.6만 |
|---|
| 2026.08.31 | ₩3,434 | ₩3,555 | ₩3,414 | ₩3,481 | +1.37% | 3.6만 |
|---|
| 2026.08.28 | ₩3,233 | ₩3,434 | ₩3,219 | ₩3,394 | +4.98% | 3.4만 |
|---|
| 2026.08.27 | ₩3,085 | ₩3,394 | ₩3,085 | ₩3,380 | +9.57% | 13.7만 |
|---|
| 2026.08.26 | ₩2,884 | ₩2,924 | ₩2,750 | ₩2,871 | -0.47% | 16.7만 |
|---|
| 2026.08.25 | ₩3,152 | ₩3,152 | ₩2,742 | ₩2,871 | -8.94% | 11.5만 |
|---|
| 2026.08.24 | ₩3,152 | ₩3,152 | ₩2,998 | ₩3,005 | -4.68% | 5.3만 |
|---|
| 2026.08.21 | ₩3,917 | ₩4,172 | ₩2,817 | ₩3,005 | -23.29% | 24.5만 |
|---|
| 2026.08.20 | ₩3,769 | ₩4,199 | ₩3,756 | ₩3,863 | +2.49% | 34.7만 |
|---|
| 2026.08.19 | ₩4,024 | ₩4,409 | ₩3,622 | ₩3,917 | -2.67% | 586.2만 |
|---|
| 2026.08.18 | ₩3,945 | ₩3,945 | ₩3,568 | ₩3,582 | -9.21% | 538.5만 |
|---|
| 2026.08.17 | ₩3,971 | ₩4,024 | ₩3,810 | ₩3,823 | -3.72% | 4.7천 |
|---|
| 2026.08.14 | ₩3,997 | ₩4,024 | ₩3,863 | ₩4,024 | +0.67% | 4.7천 |
|---|
| 2026.08.13 | ₩4,024 | ₩4,078 | ₩3,930 | ₩3,997 | -0.67% | 1.8만 |
|---|
| 2026.08.12 | ₩3,796 | ₩4,199 | ₩3,796 | ₩4,038 | +6.36% | 1.6만 |
|---|
| 2026.08.11 | ₩3,890 | ₩4,145 | ₩3,635 | ₩4,103 | +5.48% | 2.4만 |
|---|
| 2026.08.10 | ₩4,038 | ₩4,225 | ₩3,850 | ₩3,850 | -4.65% | 1.2만 |
|---|
| 2026.08.07 | ₩3,917 | ₩4,467 | ₩3,775 | ₩4,138 | +5.65% | 1.8만 |
|---|
| 2026.08.06 | ₩3,816 | ₩3,863 | ₩3,595 | ₩3,863 | +1.23% | 1.3만 |
|---|
| 2026.08.05 | ₩3,743 | ₩3,830 | ₩3,662 | ₩3,783 | +1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩3,957 | ₩4,024 | ₩3,716 | ₩3,716 | -6.10% | 1.7만 |
|---|
| 2026.08.03 | ₩4,011 | ₩4,239 | ₩3,890 | ₩3,917 | -2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩3,810 | ₩3,836 | ₩3,582 | ₩3,810 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩3,917 | ₩3,917 | ₩3,474 | ₩3,689 | -5.82% | 3.5만 |
|---|
| 2026.07.29 | ₩4,024 | ₩4,078 | ₩3,877 | ₩4,011 | -0.33% | 1.9만 |
|---|
| 2026.07.28 | ₩4,199 | ₩4,346 | ₩4,064 | ₩4,252 | +1.28% | 7.5천 |
|---|
| 2026.07.27 | ₩4,440 | ₩4,507 | ₩4,252 | ₩4,292 | -3.32% | 2.1만 |
|---|
| 2026.07.24 | ₩4,427 | ₩4,641 | ₩4,046 | ₩4,105 | -7.27% | 1.5만 |
|---|
| 2026.07.23 | ₩4,440 | ₩4,440 | ₩4,185 | ₩4,197 | -5.47% | 8.5천 |
|---|
| 2026.07.22 | ₩4,775 | ₩4,775 | ₩4,292 | ₩4,386 | -8.15% | 4.5만 |
|---|
| 2026.07.21 | ₩4,977 | ₩5,162 | ₩4,762 | ₩4,802 | -3.50% | 2.7만 |
|---|
| 2026.07.20 | ₩4,950 | ₩5,097 | ₩4,796 | ₩5,030 | +1.63% | 2.4만 |
|---|
| 2026.07.17 | ₩4,950 | ₩5,003 | ₩4,849 | ₩4,950 | 0.00% | 5.8천 |
|---|
| 2026.07.16 | ₩5,099 | ₩5,285 | ₩5,084 | ₩5,084 | -0.29% | 1.9만 |
|---|
| 2026.07.15 | ₩5,191 | ₩5,285 | ₩5,097 | ₩5,258 | +1.29% | 1.1만 |
|---|
| 2026.07.14 | ₩5,064 | ₩5,151 | ₩4,963 | ₩5,151 | +1.72% | 9.4천 |
|---|
| 2026.07.13 | ₩5,003 | ₩5,290 | ₩5,003 | ₩5,111 | +2.14% | 1.4만 |
|---|
| 2026.07.10 | ₩5,070 | ₩5,164 | ₩5,057 | ₩5,084 | +0.26% | 6.9천 |
|---|
| 2026.07.09 | ₩5,050 | ₩5,097 | ₩4,936 | ₩5,070 | +0.40% | 7천 |
|---|
| 2026.07.08 | ₩5,070 | ₩5,218 | ₩4,896 | ₩5,097 | +0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩5,325 | ₩5,433 | ₩4,973 | ₩5,138 | -3.53% | 2.6만 |
|---|
| 2026.07.06 | ₩5,138 | ₩5,419 | ₩4,910 | ₩5,352 | +4.18% | 2.2만 |
|---|
| 2026.07.02 | ₩5,164 | ₩5,674 | ₩4,910 | ₩5,164 | 0.00% | 46.9만 |
|---|
| 2026.07.01 | ₩5,185 | ₩5,339 | ₩5,138 | ₩5,339 | +2.98% | 1.4만 |
|---|
| 2026.06.30 | ₩5,245 | ₩5,327 | ₩5,111 | ₩5,238 | -0.13% | 8천 |
|---|
| 2026.06.29 | ₩5,231 | ₩5,392 | ₩5,084 | ₩5,366 | +2.56% | 4.2만 |
|---|
| 2026.06.26 | ₩5,057 | ₩5,231 | ₩4,977 | ₩5,218 | +3.18% | 1.5만 |
|---|
| 2026.06.25 | ₩5,164 | ₩5,231 | ₩4,939 | ₩5,138 | -0.52% | 3.3만 |
|---|
| 2026.06.24 | ₩5,513 | ₩5,513 | ₩5,044 | ₩5,299 | -3.89% | 11.9만 |
|---|
| 2026.06.23 | ₩5,674 | ₩5,674 | ₩5,312 | ₩5,493 | -3.19% | 3.3만 |
|---|
| 2026.06.22 | ₩5,661 | ₩5,768 | ₩5,433 | ₩5,560 | -1.78% | 3.1만 |
|---|
| 2026.06.18 | ₩5,701 | ₩5,862 | ₩5,527 | ₩5,701 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩5,701 | ₩5,701 | ₩5,527 | ₩5,607 | -1.65% | 1.7만 |
|---|
| 2026.06.16 | ₩5,768 | ₩5,956 | ₩5,567 | ₩5,701 | -1.16% | 4.8만 |
|---|
| 2026.06.15 | ₩5,822 | ₩6,144 | ₩5,594 | ₩5,795 | -0.46% | 5만 |
|---|
| 2026.06.12 | ₩5,620 | ₩6,305 | ₩5,567 | ₩5,795 | +3.10% | 5.1만 |
|---|
| 2026.06.11 | ₩6,305 | ₩6,875 | ₩5,459 | ₩5,580 | -11.49% | 106만 |
|---|
| 2026.06.10 | ₩5,567 | ₩7,002 | ₩5,486 | ₩6,908 | +24.10% | 18.1만 |
|---|
| 2026.06.09 | ₩5,822 | ₩5,822 | ₩5,376 | ₩5,446 | -6.45% | 1.6만 |
|---|
| 2026.06.08 | ₩5,902 | ₩5,902 | ₩5,480 | ₩5,714 | -3.18% | 2.7만 |
|---|
| 2026.06.05 | ₩5,768 | ₩5,902 | ₩5,500 | ₩5,889 | +2.09% | 1.3만 |
|---|
| 2026.06.04 | ₩6,224 | ₩6,278 | ₩5,728 | ₩5,862 | -5.82% | 3만 |
|---|
| 2026.06.03 | ₩5,580 | ₩6,573 | ₩5,231 | ₩5,741 | +2.88% | 44.6만 |
|---|
| 2026.06.02 | ₩6,050 | ₩6,050 | ₩5,567 | ₩5,755 | -4.88% | 2.4만 |
|---|
| 2026.06.01 | ₩5,714 | ₩6,050 | ₩5,714 | ₩5,902 | +3.29% | 1.2만 |
|---|
| 2026.05.29 | ₩5,500 | ₩5,969 | ₩5,500 | ₩5,969 | +8.54% | 1.9만 |
|---|
| 2026.05.28 | ₩5,620 | ₩5,781 | ₩5,486 | ₩5,768 | +2.63% | 1.2만 |
|---|
| 2026.05.27 | ₩5,741 | ₩5,769 | ₩5,574 | ₩5,647 | -1.64% | 1.3만 |
|---|
| 2026.05.26 | ₩5,406 | ₩5,741 | ₩5,164 | ₩5,486 | +1.49% | 5.6만 |
|---|
| 2026.05.22 | ₩5,312 | ₩5,494 | ₩5,205 | ₩5,205 | -2.02% | 1.5만 |
|---|
| 2026.05.21 | ₩5,661 | ₩5,661 | ₩5,272 | ₩5,459 | -3.55% | 5.7만 |
|---|
| 2026.05.20 | ₩5,178 | ₩5,364 | ₩5,057 | ₩5,245 | +1.30% | 7.7천 |
|---|
| 2026.05.19 | ₩5,185 | ₩5,406 | ₩5,003 | ₩5,191 | +0.13% | 3.6만 |
|---|
| 2026.05.18 | ₩5,245 | ₩5,332 | ₩5,044 | ₩5,205 | -0.77% | 2.1만 |
|---|
| 2026.05.15 | ₩5,366 | ₩5,969 | ₩5,218 | ₩5,299 | -1.25% | 2.7만 |
|---|
| 2026.05.14 | ₩5,607 | ₩5,808 | ₩5,406 | ₩5,580 | -0.48% | 1.8만 |
|---|
| 2026.05.13 | ₩5,781 | ₩5,929 | ₩5,634 | ₩5,634 | -2.55% | 9.4천 |
|---|
| 2026.05.12 | ₩5,899 | ₩5,899 | ₩5,594 | ₩5,620 | -4.73% | 8.5천 |
|---|
| 2026.05.11 | ₩6,103 | ₩6,318 | ₩5,768 | ₩5,795 | -5.05% | 2만 |
|---|
| 2026.05.08 | ₩6,224 | ₩6,425 | ₩6,063 | ₩6,211 | -0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩6,443 | ₩6,443 | ₩5,956 | ₩6,305 | -2.14% | 5만 |
|---|
| 2026.05.06 | ₩5,815 | ₩6,653 | ₩5,768 | ₩6,425 | +10.50% | 4.7만 |
|---|
| 2026.05.05 | ₩5,957 | ₩5,957 | ₩5,654 | ₩5,768 | -3.17% | 1.6만 |
|---|
| 2026.05.04 | ₩5,916 | ₩6,063 | ₩5,688 | ₩5,795 | -2.04% | 3.7만 |
|---|
| 2026.05.01 | ₩5,567 | ₩5,634 | ₩5,446 | ₩5,634 | +1.20% | 6.7천 |
|---|
| 2026.04.30 | ₩5,728 | ₩5,728 | ₩5,540 | ₩5,634 | -1.64% | 1.3만 |
|---|
| 2026.04.29 | ₩5,688 | ₩5,889 | ₩5,580 | ₩5,634 | -0.94% | 2.4만 |
|---|
| 2026.04.28 | ₩6,013 | ₩6,091 | ₩5,741 | ₩5,741 | -4.53% | 2.6만 |
|---|
| 2026.04.27 | ₩5,580 | ₩6,117 | ₩5,473 | ₩6,117 | +9.62% | 1.8만 |
|---|
| 2026.04.24 | ₩5,808 | ₩5,835 | ₩5,580 | ₩5,714 | -1.62% | 1.7만 |
|---|
| 2026.04.23 | ₩5,714 | ₩6,023 | ₩5,712 | ₩5,808 | +1.64% | 9.1천 |
|---|
| 2026.04.22 | ₩5,942 | ₩6,278 | ₩5,701 | ₩5,781 | -2.71% | 5만 |
|---|
| 2026.04.21 | ₩6,238 | ₩6,238 | ₩5,688 | ₩6,090 | -2.37% | 5.2만 |
|---|
| 2026.04.20 | ₩5,634 | ₩6,331 | ₩5,419 | ₩6,170 | +9.52% | 5.7만 |
|---|
| 2026.04.17 | ₩5,406 | ₩5,620 | ₩5,352 | ₩5,594 | +3.47% | 3만 |
|---|
| 2026.04.16 | ₩5,097 | ₩5,533 | ₩5,030 | ₩5,446 | +6.84% | 2.3만 |
|---|
| 2026.04.15 | ₩4,950 | ₩5,231 | ₩4,950 | ₩5,205 | +5.15% | 1.9만 |
|---|
| 2026.04.14 | ₩5,044 | ₩5,097 | ₩5,003 | ₩5,017 | -0.53% | 2.6만 |
|---|
| 2026.04.13 | ₩4,915 | ₩5,017 | ₩4,867 | ₩4,977 | +1.26% | 2.7만 |
|---|
| 2026.04.10 | ₩5,034 | ₩5,048 | ₩4,896 | ₩4,910 | -2.48% | 8.1천 |
|---|
| 2026.04.09 | ₩4,924 | ₩5,111 | ₩4,856 | ₩4,896 | -0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩5,352 | ₩5,379 | ₩5,017 | ₩5,044 | -5.76% | 4.8만 |
|---|
| 2026.04.07 | ₩5,406 | ₩5,614 | ₩4,936 | ₩5,111 | -5.46% | 9.7만 |
|---|
| 2026.04.06 | ₩5,044 | ₩5,768 | ₩5,030 | ₩5,392 | +6.91% | 16만 |
|---|
| 2026.04.02 | ₩4,842 | ₩5,164 | ₩4,609 | ₩5,017 | +3.60% | 4.3만 |
|---|
| 2026.04.01 | ₩4,883 | ₩5,164 | ₩4,574 | ₩5,111 | +4.67% | 27.8만 |
|---|
| 2026.03.31 | ₩4,910 | ₩4,943 | ₩4,561 | ₩4,775 | -2.73% | 4.3만 |
|---|
| 2026.03.30 | ₩5,366 | ₩5,366 | ₩4,695 | ₩4,735 | -11.75% | 3.6만 |
|---|
| 2026.03.27 | ₩5,231 | ₩5,580 | ₩5,045 | ₩5,272 | +0.77% | 6.7만 |
|---|
| 2026.03.26 | ₩5,379 | ₩5,406 | ₩4,782 | ₩5,151 | -4.24% | 44.5만 |
|---|
| 2026.03.25 | ₩5,372 | ₩5,372 | ₩5,205 | ₩5,231 | -2.62% | 1.1만 |
|---|
| 2026.03.24 | ₩5,158 | ₩5,459 | ₩5,070 | ₩5,205 | +0.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,977 | ₩5,231 | ₩4,963 | ₩5,231 | +5.12% | 1.7만 |
|---|
| 2026.03.20 | ₩5,151 | ₩5,299 | ₩4,977 | ₩4,977 | -3.39% | 3.4만 |
|---|
| 2026.03.19 | ₩5,064 | ₩5,272 | ₩4,963 | ₩5,178 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩5,154 | ₩5,272 | ₩5,111 | ₩5,272 | +2.29% | 1.6만 |
|---|
| 2026.03.17 | ₩5,144 | ₩5,261 | ₩5,057 | ₩5,084 | -1.17% | 3.8만 |
|---|
| 2026.03.16 | ₩5,379 | ₩5,392 | ₩5,097 | ₩5,097 | -5.24% | 2.2만 |
|---|
| 2026.03.13 | ₩5,111 | ₩5,339 | ₩5,111 | ₩5,151 | +0.79% | 2만 |
|---|
| 2026.03.12 | ₩5,535 | ₩5,634 | ₩5,111 | ₩5,140 | -7.13% | 2.8만 |
|---|
| 2026.03.11 | ₩5,688 | ₩5,722 | ₩5,366 | ₩5,419 | -4.72% | 1.9만 |
|---|
| 2026.03.10 | ₩5,567 | ₩5,714 | ₩5,446 | ₩5,580 | +0.24% | 2.4만 |
|---|
| 2026.03.09 | ₩5,634 | ₩5,902 | ₩5,379 | ₩5,594 | -0.71% | 3.3만 |
|---|
| 2026.03.06 | ₩5,889 | ₩6,036 | ₩5,620 | ₩5,620 | -4.56% | 2만 |
|---|
| 2026.03.05 | ₩6,197 | ₩6,251 | ₩5,835 | ₩5,916 | -4.55% | 1.8만 |
|---|
| 2026.03.04 | ₩6,224 | ₩6,224 | ₩5,902 | ₩6,130 | -1.51% | 2만 |
|---|
| 2026.03.03 | ₩5,942 | ₩6,264 | ₩5,846 | ₩5,969 | +0.45% | 2만 |
|---|
| 2026.03.02 | ₩5,688 | ₩6,365 | ₩5,688 | ₩6,278 | +10.38% | 4만 |
|---|
| 2026.02.27 | ₩6,090 | ₩6,452 | ₩6,004 | ₩6,251 | +2.64% | 1.4만 |
|---|
| 2026.02.26 | ₩6,036 | ₩6,466 | ₩6,023 | ₩6,211 | +2.89% | 2.2만 |
|---|
| 2026.02.25 | ₩5,527 | ₩6,439 | ₩5,486 | ₩6,197 | +12.14% | 9.3만 |
|---|
| 2026.02.24 | ₩6,036 | ₩6,114 | ₩5,366 | ₩5,661 | -6.22% | 6만 |
|---|
| 2026.02.23 | ₩5,634 | ₩6,385 | ₩5,473 | ₩6,184 | +9.76% | 4.7만 |
|---|
| 2026.02.20 | ₩6,157 | ₩6,385 | ₩5,661 | ₩5,795 | -5.88% | 2.5만 |
|---|
| 2026.02.19 | ₩6,184 | ₩6,514 | ₩6,050 | ₩6,358 | +2.82% | 3.1만 |
|---|
| 2026.02.18 | ₩6,050 | ₩6,801 | ₩5,714 | ₩6,720 | +11.09% | 5.7만 |
|---|
| 2026.02.17 | ₩6,372 | ₩6,372 | ₩5,956 | ₩6,204 | -2.63% | 2.8만 |
|---|
| 2026.02.13 | ₩6,036 | ₩6,398 | ₩5,969 | ₩6,318 | +4.67% | 9천 |
|---|
| 2026.02.12 | ₩6,653 | ₩6,653 | ₩6,144 | ₩6,278 | -5.65% | 2.3만 |
|---|
| 2026.02.11 | ₩6,559 | ₩6,653 | ₩6,197 | ₩6,573 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩6,278 | ₩6,868 | ₩6,238 | ₩6,559 | +4.49% | 9.3만 |
|---|
| 2026.02.09 | ₩6,036 | ₩6,424 | ₩5,674 | ₩6,170 | +2.22% | 7.8만 |
|---|
| 2026.02.06 | ₩4,963 | ₩6,238 | ₩4,963 | ₩6,009 | +21.08% | 20.9만 |
|---|
| 2026.02.05 | ₩6,063 | ₩6,063 | ₩4,963 | ₩5,044 | -16.81% | 12.3만 |
|---|
| 2026.02.04 | ₩6,385 | ₩6,448 | ₩5,956 | ₩6,090 | -4.62% | 6.6만 |
|---|
| 2026.02.03 | ₩6,908 | ₩7,056 | ₩6,533 | ₩6,647 | -3.79% | 4.4만 |
|---|
| 2026.02.02 | ₩6,479 | ₩7,042 | ₩6,479 | ₩6,814 | +5.18% | 5.5만 |
|---|
| 2026.01.30 | ₩6,694 | ₩6,801 | ₩6,506 | ₩6,586 | -1.60% | 6.9만 |
|---|
| 2026.01.29 | ₩7,284 | ₩7,284 | ₩6,653 | ₩6,962 | -4.42% | 11.8만 |
|---|
| 2026.01.28 | ₩7,418 | ₩7,418 | ₩7,005 | ₩7,190 | -3.07% | 6.4만 |
|---|
| 2026.01.27 | ₩7,351 | ₩7,633 | ₩7,002 | ₩7,431 | +1.09% | 8.6만 |
|---|
| 2026.01.26 | ₩7,203 | ₩7,438 | ₩6,922 | ₩7,230 | +0.37% | 6.6만 |
|---|
| 2026.01.23 | ₩7,378 | ₩7,465 | ₩7,112 | ₩7,270 | -1.45% | 9.2만 |
|---|
| 2026.01.22 | ₩7,700 | ₩7,901 | ₩7,512 | ₩7,565 | -1.74% | 7.6만 |
|---|
| 2026.01.21 | ₩7,780 | ₩7,901 | ₩7,405 | ₩7,673 | -1.38% | 10만 |
|---|
| 2026.01.20 | ₩8,397 | ₩8,572 | ₩7,794 | ₩7,914 | -5.75% | 16.4만 |
|---|
| 2026.01.16 | ₩8,840 | ₩8,907 | ₩8,491 | ₩8,572 | -3.03% | 11.2만 |
|---|
| 2026.01.15 | ₩9,135 | ₩9,135 | ₩8,706 | ₩8,961 | -1.91% | 9.9만 |
|---|
| 2026.01.14 | ₩9,269 | ₩9,900 | ₩8,987 | ₩9,162 | -1.16% | 15.4만 |
|---|
| 2026.01.13 | ₩9,470 | ₩9,618 | ₩9,256 | ₩9,403 | -0.71% | 17만 |
|---|
| 2026.01.12 | ₩9,470 | ₩10,168 | ₩9,470 | ₩9,618 | +1.56% | 17만 |
|---|
| 2026.01.09 | ₩9,511 | ₩10,570 | ₩9,003 | ₩9,403 | -1.13% | 58.6만 |
|---|
| 2026.01.08 | ₩10,771 | ₩10,865 | ₩9,068 | ₩9,108 | -15.44% | 95.3만 |
|---|
| 2026.01.07 | ₩8,504 | ₩12,676 | ₩8,491 | ₩11,549 | +35.80% | 459.1만 |
|---|
| 2026.01.06 | ₩9,524 | ₩9,779 | ₩8,317 | ₩8,491 | -10.85% | 21.6만 |
|---|
| 2026.01.05 | ₩9,591 | ₩10,235 | ₩9,195 | ₩9,282 | -3.22% | 16.5만 |
|---|
| 2026.01.02 | ₩8,303 | ₩9,725 | ₩7,807 | ₩9,430 | +13.57% | 21.8만 |
|---|
| 2025.12.31 | ₩8,545 | ₩8,786 | ₩7,713 | ₩8,223 | -3.77% | 15.1만 |
|---|
| 2025.12.30 | ₩8,893 | ₩8,987 | ₩8,437 | ₩8,893 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩9,108 | ₩9,403 | ₩8,706 | ₩8,974 | -1.47% | 11.8만 |
|---|
| 2025.12.26 | ₩9,417 | ₩9,792 | ₩9,122 | ₩9,403 | -0.14% | 18.3만 |
|---|
| 2025.12.24 | ₩9,048 | ₩10,436 | ₩8,993 | ₩9,417 | +4.08% | 28.2만 |
|---|
| 2025.12.23 | ₩9,390 | ₩9,846 | ₩8,934 | ₩9,282 | -1.14% | 30.9만 |
|---|
| 2025.12.22 | ₩9,591 | ₩11,067 | ₩9,282 | ₩9,457 | -1.40% | 48.2만 |
|---|
| 2025.12.19 | ₩9,175 | ₩10,798 | ₩8,867 | ₩9,578 | +4.39% | 99.9만 |
|---|
| 2025.12.18 | ₩8,276 | ₩10,731 | ₩8,169 | ₩9,095 | +9.89% | 221.4만 |
|---|
| 2025.12.17 | ₩8,397 | ₩11,777 | ₩7,646 | ₩8,169 | -2.72% | 305.7만 |
|---|
| 2025.12.16 | ₩7,874 | ₩8,250 | ₩6,050 | ₩8,250 | +4.77% | 57.6만 |
|---|
| 2025.12.15 | ₩11,120 | ₩11,293 | ₩7,921 | ₩8,048 | -27.62% | 64.6만 |
|---|
| 2025.12.12 | ₩13,293 | ₩13,709 | ₩10,812 | ₩11,523 | -13.32% | 52.9만 |
|---|
| 2025.12.11 | ₩12,140 | ₩17,157 | ₩11,630 | ₩13,655 | +12.49% | 235.6만 |
|---|
| 2025.12.10 | ₩14,581 | ₩15,909 | ₩11,684 | ₩12,649 | -13.25% | 157.9만 |
|---|
| 2025.12.09 | ₩23,810 | ₩35,547 | ₩20,523 | ₩21,087 | -11.44% | 358.3만 |
|---|
| 2025.12.08 | ₩68,720 | ₩77,801 | ₩20,604 | ₩26,533 | -61.39% | 683.5만 |
|---|
| 2025.12.05 | ₩9,148 | ₩39,424 | ₩9,148 | ₩34,125 | +273.02% | 2561.2만 |
|---|
| 2025.12.04 | ₩7,646 | ₩9,122 | ₩7,029 | ₩9,068 | +18.60% | 11.1만 |
|---|
| 2025.12.03 | ₩12,341 | ₩13,146 | ₩7,324 | ₩8,048 | -34.78% | 16.2만 |
|---|
| 2025.12.02 | ₩14,058 | ₩14,165 | ₩12,073 | ₩12,341 | -12.21% | 5.8만 |
|---|
| 2025.12.01 | ₩18,055 | ₩18,726 | ₩13,843 | ₩14,058 | -22.14% | 43.4만 |
|---|
| 2025.11.28 | ₩16,848 | ₩17,787 | ₩16,231 | ₩17,760 | +5.41% | 4.1천 |
|---|
| 2025.11.26 | ₩15,587 | ₩17,116 | ₩15,319 | ₩16,875 | +8.26% | 1.7만 |
|---|
| 2025.11.25 | ₩16,097 | ₩16,097 | ₩15,587 | ₩15,775 | -2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩16,553 | ₩16,633 | ₩15,158 | ₩16,633 | +0.49% | 2.2만 |
|---|
| 2025.11.21 | ₩17,170 | ₩17,921 | ₩16,097 | ₩16,794 | -2.19% | 2.7만 |
|---|
| 2025.11.20 | ₩18,592 | ₩19,558 | ₩16,365 | ₩17,358 | -6.64% | 5.3만 |
|---|
| 2025.11.19 | ₩19,048 | ₩19,853 | ₩18,243 | ₩18,458 | -3.10% | 1.6만 |
|---|
| 2025.11.18 | ₩18,994 | ₩19,719 | ₩18,511 | ₩19,665 | +3.53% | 7천 |
|---|
| 2025.11.17 | ₩19,772 | ₩20,389 | ₩18,780 | ₩18,887 | -4.48% | 2.4만 |
|---|
| 2025.11.14 | ₩19,826 | ₩23,609 | ₩19,450 | ₩20,926 | +5.55% | 21.5만 |
|---|
| 2025.11.13 | ₩22,026 | ₩22,267 | ₩20,416 | ₩20,872 | -5.24% | 3만 |
|---|
| 2025.11.12 | ₩21,194 | ₩23,877 | ₩20,684 | ₩22,804 | +7.59% | 3.6만 |
|---|
| 2025.11.11 | ₩21,462 | ₩22,267 | ₩21,006 | ₩21,436 | -0.13% | 7.6천 |
|---|
| 2025.11.10 | ₩21,516 | ₩22,482 | ₩21,221 | ₩22,482 | +4.49% | 1.7만 |
|---|
| 2025.11.07 | ₩21,516 | ₩21,704 | ₩20,658 | ₩21,704 | +0.87% | 6.9천 |
|---|
| 2025.11.06 | ₩21,999 | ₩22,053 | ₩20,658 | ₩21,516 | -2.20% | 1.3만 |
|---|
| 2025.11.05 | ₩21,999 | ₩23,099 | ₩21,543 | ₩22,589 | +2.68% | 1.2만 |
|---|
| 2025.11.04 | ₩24,413 | ₩24,413 | ₩22,643 | ₩23,475 | -3.85% | 1.8만 |
|---|
| 2025.11.03 | ₩21,999 | ₩24,950 | ₩21,892 | ₩24,467 | +11.22% | 3.9만 |
|---|
| 2025.10.31 | ₩20,389 | ₩23,340 | ₩20,389 | ₩22,831 | +11.97% | 4만 |
|---|
| 2025.10.30 | ₩19,584 | ₩21,704 | ₩18,297 | ₩21,114 | +7.81% | 7만 |
|---|
| 2025.10.29 | ₩19,611 | ₩20,228 | ₩19,611 | ₩20,121 | +2.60% | 4.1만 |
|---|
| 2025.10.28 | ₩19,584 | ₩21,006 | ₩19,584 | ₩19,880 | +1.51% | 12.2만 |
|---|
| 2025.10.27 | ₩28,035 | ₩31,389 | ₩21,999 | ₩21,999 | -21.53% | 404.4만 |
|---|
| 2025.10.24 | ₩21,006 | ₩21,462 | ₩19,370 | ₩19,370 | -7.79% | 65.7만 |
|---|
| 2025.10.23 | ₩19,853 | ₩22,160 | ₩19,853 | ₩20,738 | +4.46% | 2.5만 |
|---|
| 2025.10.22 | ₩20,765 | ₩22,375 | ₩19,102 | ₩20,282 | -2.33% | 2만 |
|---|
| 2025.10.21 | ₩22,536 | ₩23,340 | ₩21,489 | ₩21,489 | -4.64% | 1만 |
|---|
| 2025.10.20 | ₩22,267 | ₩23,394 | ₩22,053 | ₩22,777 | +2.29% | 1.2만 |
|---|
| 2025.10.17 | ₩22,804 | ₩23,528 | ₩20,792 | ₩21,758 | -4.59% | 1.8만 |
|---|
| 2025.10.16 | ₩24,467 | ₩24,735 | ₩22,938 | ₩23,072 | -5.70% | 2.1만 |
|---|
| 2025.10.15 | ₩25,487 | ₩26,157 | ₩22,267 | ₩24,467 | -4.00% | 5.9만 |
|---|
| 2025.10.14 | ₩27,365 | ₩28,974 | ₩27,096 | ₩28,169 | +2.94% | 2.3만 |
|---|
| 2025.10.13 | ₩27,365 | ₩29,243 | ₩26,828 | ₩28,706 | +4.90% | 1.6만 |
|---|
| 2025.10.10 | ₩29,511 | ₩29,752 | ₩27,096 | ₩27,633 | -6.36% | 3.7만 |
|---|