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 | ₩1,715 | ₩1,848 | ₩1,447 | ₩1,474 | -14.06% | 51.8만 |
| 2026.09.28–2026.10.02 | ₩2,912 | ₩3,243 | ₩1,621 | ₩1,729 | -40.64% | 345.9만 |
| 2026.09.21–2026.09.25 | ₩3,189 | ₩4,312 | ₩2,680 | ₩2,854 | -10.50% | 182.8만 |
| 2026.09.14–2026.09.18 | ₩3,752 | ₩6,084 | ₩2,707 | ₩3,022 | -19.46% | 575.8만 |
| 2026.09.08–2026.09.11 | ₩3,672 | ₩4,194 | ₩3,511 | ₩3,658 | -0.36% | 37.2만 |
| 2026.08.31–2026.09.04 | ₩3,430 | ₩3,551 | ₩3,217 | ₩3,243 | -5.47% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩3,149 | ₩3,430 | ₩2,739 | ₩3,390 | +7.66% | 50.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,405 |
| ₩2,814 |
| ₩3,002 |
| -24.32% |
| 1184.4만 |
| 2026.08.10–2026.08.14 | ₩4,033 | ₩4,221 | ₩3,631 | ₩4,020 | -0.33% | 7.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,007 | ₩4,462 | ₩3,591 | ₩4,134 | +3.18% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,435 | ₩4,502 | ₩3,471 | ₩3,806 | -14.20% | 9.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,945 | ₩5,156 | ₩4,042 | ₩4,100 | -17.07% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,998 | ₩5,285 | ₩4,844 | ₩4,945 | -1.07% | 5.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,132 | ₩5,427 | ₩4,891 | ₩5,079 | -1.04% | 7.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,226 | ₩5,668 | ₩4,904 | ₩5,159 | -1.28% | 53.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,655 | ₩5,762 | ₩4,934 | ₩5,213 | -7.82% | 23.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,816 | ₩6,137 | ₩5,521 | ₩5,695 | -2.07% | 15.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,896 | ₩6,995 | ₩5,371 | ₩5,789 | -1.82% | 133.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,708 | ₩6,566 | ₩5,226 | ₩5,883 | +3.05% | 52.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,400 | ₩5,963 | ₩5,159 | ₩5,963 | +10.42% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,239 | ₩5,655 | ₩4,998 | ₩5,199 | -0.77% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,097 | ₩6,311 | ₩5,213 | ₩5,293 | -13.19% | 8.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,909 | ₩6,646 | ₩5,648 | ₩6,204 | +4.99% | 16.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,574 | ₩6,110 | ₩5,440 | ₩5,628 | +0.96% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,628 | ₩6,325 | ₩5,414 | ₩5,708 | +1.43% | 18.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,910 | ₩5,615 | ₩4,862 | ₩5,588 | +13.81% | 12.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,038 | ₩5,762 | ₩4,851 | ₩4,904 | -2.66% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,360 | ₩5,360 | ₩4,556 | ₩5,012 | -6.50% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,971 | ₩5,574 | ₩4,777 | ₩5,266 | +5.93% | 55.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,373 | ₩5,387 | ₩4,958 | ₩4,971 | -7.48% | 13.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,628 | ₩5,896 | ₩5,105 | ₩5,146 | -8.57% | 12.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,682 | ₩6,358 | ₩5,615 | ₩5,615 | -1.18% | 11.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,628 | ₩6,459 | ₩5,360 | ₩6,244 | +10.95% | 23.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,365 | ₩6,794 | ₩5,655 | ₩5,789 | -9.05% | 14.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,030 | ₩6,861 | ₩5,668 | ₩6,311 | +4.67% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,472 | ₩7,049 | ₩4,958 | ₩6,003 | -7.25% | 49.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,196 | ₩7,625 | ₩6,499 | ₩6,579 | -8.57% | 40.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,389 | ₩8,563 | ₩7,105 | ₩7,263 | -13.42% | 43.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,461 | ₩10,157 | ₩8,482 | ₩8,563 | -9.49% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,581 | ₩12,663 | ₩8,308 | ₩9,394 | -1.96% | 651만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,099 | ₩9,715 | ₩7,705 | ₩9,420 | +3.53% | 66.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,581 | ₩11,055 | ₩8,925 | ₩9,394 | -1.96% | 125.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,109 | ₩11,765 | ₩6,043 | ₩9,568 | -13.87% | 749.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,649 | ₩77,721 | ₩10,801 | ₩11,511 | -83.23% | 1488.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,037 | ₩39,383 | ₩7,022 | ₩34,090 | +89.00% | 2637.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,536 | ₩17,769 | ₩15,142 | ₩17,742 | +7.29% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,752 | ₩20,368 | ₩16,080 | ₩16,777 | -15.06% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,494 | ₩23,852 | ₩19,430 | ₩20,904 | -2.74% | 30.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,976 | ₩24,924 | ₩20,636 | ₩21,682 | -1.34% | 9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,006 | ₩31,356 | ₩18,278 | ₩22,807 | -18.56% | 431.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,244 | ₩23,370 | ₩19,082 | ₩19,350 | -13.01% | 72.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,336 | ₩29,212 | ₩20,770 | ₩21,735 | -20.49% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,480 | ₩29,722 | ₩27,068 | ₩27,604 | -6.36% | 3.7만 |
|---|