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 | ₩1,664 | ₩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 | ₩1,731 | ₩1,838 | ₩1,637 | ₩1,731 | 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 | ₩2,576 | ₩1,623 | ₩1,932 | -3.36% | 143.3만 |
|---|
| 2026.09.28 | ₩2,915 | ₩3,247 | ₩1,878 | ₩1,999 | -31.43% | 116.2만 |
|---|
| 2026.09.25 | ₩2,858 | ₩2,911 | ₩2,764 | ₩2,858 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩2,844 | ₩2,871 | ₩2,683 | ₩2,831 | -0.47% | 10만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,884 | ₩2,733 | ₩2,737 | -2.86% | 16.6만 |
|---|
| 2026.09.22 | ₩4,260 | ₩4,317 | ₩2,710 | ₩2,804 | -34.17% | 94만 |
|---|
| 2026.09.21 | ₩3,193 | ₩3,998 | ₩3,033 | ₩3,971 | +24.37% | 54.2만 |
|---|
| 2026.09.18 | ₩3,159 | ₩3,341 | ₩3,019 | ₩3,025 | -4.25% | 28.1만 |
|---|
| 2026.09.17 | ₩3,461 | ₩3,528 | ₩2,710 | ₩2,965 | -14.34% | 67.2만 |
|---|
| 2026.09.16 | ₩4,025 | ₩6,091 | ₩4,025 | ₩4,709 | +17.00% | 469.3만 |
|---|
| 2026.09.15 | ₩4,025 | ₩4,105 | ₩3,837 | ₩4,025 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩3,756 | ₩4,132 | ₩3,689 | ₩4,105 | +9.29% | 5.5만 |
|---|
| 2026.09.11 | ₩4,058 | ₩4,159 | ₩3,636 | ₩3,663 | -9.75% | 4.6만 |
|---|
| 2026.09.10 | ₩3,944 | ₩4,199 | ₩3,824 | ₩3,998 | +1.36% | 8.6만 |
|---|
| 2026.09.09 | ₩3,917 | ₩4,199 | ₩3,797 | ₩3,971 | +1.37% | 13.8만 |
|---|
| 2026.09.08 | ₩3,676 | ₩3,798 | ₩3,515 | ₩3,743 | +1.82% | 10.2만 |
|---|
| 2026.09.04 | ₩3,314 | ₩3,421 | ₩3,221 | ₩3,247 | -2.02% | 1.7만 |
|---|
| 2026.09.03 | ₩3,314 | ₩3,367 | ₩3,300 | ₩3,367 | +1.62% | 2.7만 |
|---|
| 2026.09.02 | ₩3,267 | ₩3,394 | ₩3,265 | ₩3,341 | +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 | ₩3,220 | ₩3,394 | +4.98% | 3.4만 |
|---|
| 2026.08.27 | ₩3,086 | ₩3,394 | ₩3,086 | ₩3,381 | +9.57% | 13.7만 |
|---|
| 2026.08.26 | ₩2,884 | ₩2,925 | ₩2,750 | ₩2,871 | -0.47% | 16.7만 |
|---|
| 2026.08.25 | ₩3,153 | ₩3,153 | ₩2,742 | ₩2,871 | -8.94% | 11.5만 |
|---|
| 2026.08.24 | ₩3,153 | ₩3,153 | ₩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 | ₩3,770 | ₩4,199 | ₩3,756 | ₩3,864 | +2.49% | 34.7만 |
|---|
| 2026.08.19 | ₩4,025 | ₩4,410 | ₩3,622 | ₩3,917 | -2.67% | 586.2만 |
|---|
| 2026.08.18 | ₩3,946 | ₩3,946 | ₩3,569 | ₩3,582 | -9.21% | 538.5만 |
|---|
| 2026.08.17 | ₩3,971 | ₩4,025 | ₩3,810 | ₩3,824 | -3.72% | 4.7천 |
|---|
| 2026.08.14 | ₩3,998 | ₩4,025 | ₩3,864 | ₩4,025 | +0.67% | 4.7천 |
|---|
| 2026.08.13 | ₩4,025 | ₩4,078 | ₩3,931 | ₩3,998 | -0.67% | 1.8만 |
|---|
| 2026.08.12 | ₩3,797 | ₩4,199 | ₩3,797 | ₩4,038 | +6.36% | 1.6만 |
|---|
| 2026.08.11 | ₩3,891 | ₩4,146 | ₩3,636 | ₩4,104 | +5.48% | 2.4만 |
|---|
| 2026.08.10 | ₩4,038 | ₩4,226 | ₩3,850 | ₩3,850 | -4.65% | 1.2만 |
|---|
| 2026.08.07 | ₩3,917 | ₩4,467 | ₩3,775 | ₩4,139 | +5.65% | 1.8만 |
|---|
| 2026.08.06 | ₩3,817 | ₩3,864 | ₩3,595 | ₩3,864 | +1.23% | 1.3만 |
|---|
| 2026.08.05 | ₩3,743 | ₩3,830 | ₩3,663 | ₩3,783 | +1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩3,958 | ₩4,025 | ₩3,716 | ₩3,716 | -6.10% | 1.7만 |
|---|
| 2026.08.03 | ₩4,011 | ₩4,239 | ₩3,891 | ₩3,917 | -2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩3,810 | ₩3,837 | ₩3,582 | ₩3,810 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩3,917 | ₩3,917 | ₩3,475 | ₩3,689 | -5.82% | 3.5만 |
|---|
| 2026.07.29 | ₩4,025 | ₩4,078 | ₩3,877 | ₩4,011 | -0.33% | 1.9만 |
|---|
| 2026.07.28 | ₩4,199 | ₩4,347 | ₩4,065 | ₩4,253 | +1.28% | 7.5천 |
|---|
| 2026.07.27 | ₩4,441 | ₩4,508 | ₩4,253 | ₩4,293 | -3.32% | 2.1만 |
|---|
| 2026.07.24 | ₩4,427 | ₩4,642 | ₩4,046 | ₩4,105 | -7.27% | 1.5만 |
|---|
| 2026.07.23 | ₩4,441 | ₩4,441 | ₩4,186 | ₩4,198 | -5.47% | 8.5천 |
|---|
| 2026.07.22 | ₩4,776 | ₩4,776 | ₩4,293 | ₩4,387 | -8.15% | 4.5만 |
|---|
| 2026.07.21 | ₩4,977 | ₩5,162 | ₩4,763 | ₩4,803 | -3.50% | 2.7만 |
|---|
| 2026.07.20 | ₩4,950 | ₩5,098 | ₩4,796 | ₩5,031 | +1.63% | 2.4만 |
|---|
| 2026.07.17 | ₩4,950 | ₩5,004 | ₩4,850 | ₩4,950 | 0.00% | 5.8천 |
|---|
| 2026.07.16 | ₩5,099 | ₩5,286 | ₩5,085 | ₩5,085 | -0.29% | 1.9만 |
|---|
| 2026.07.15 | ₩5,192 | ₩5,286 | ₩5,098 | ₩5,259 | +1.29% | 1.1만 |
|---|
| 2026.07.14 | ₩5,065 | ₩5,152 | ₩4,964 | ₩5,152 | +1.72% | 9.4천 |
|---|
| 2026.07.13 | ₩5,004 | ₩5,291 | ₩5,004 | ₩5,111 | +2.14% | 1.4만 |
|---|
| 2026.07.10 | ₩5,071 | ₩5,165 | ₩5,058 | ₩5,085 | +0.26% | 6.9천 |
|---|
| 2026.07.09 | ₩5,051 | ₩5,098 | ₩4,937 | ₩5,071 | +0.40% | 7천 |
|---|
| 2026.07.08 | ₩5,071 | ₩5,219 | ₩4,897 | ₩5,098 | +0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩5,326 | ₩5,433 | ₩4,973 | ₩5,138 | -3.53% | 2.6만 |
|---|
| 2026.07.06 | ₩5,138 | ₩5,420 | ₩4,910 | ₩5,353 | +4.18% | 2.2만 |
|---|
| 2026.07.02 | ₩5,165 | ₩5,675 | ₩4,910 | ₩5,165 | 0.00% | 46.9만 |
|---|
| 2026.07.01 | ₩5,185 | ₩5,340 | ₩5,138 | ₩5,340 | +2.98% | 1.4만 |
|---|
| 2026.06.30 | ₩5,246 | ₩5,327 | ₩5,111 | ₩5,239 | -0.13% | 8천 |
|---|
| 2026.06.29 | ₩5,232 | ₩5,393 | ₩5,085 | ₩5,366 | +2.56% | 4.2만 |
|---|
| 2026.06.26 | ₩5,058 | ₩5,232 | ₩4,977 | ₩5,219 | +3.18% | 1.5만 |
|---|
| 2026.06.25 | ₩5,165 | ₩5,232 | ₩4,940 | ₩5,138 | -0.52% | 3.3만 |
|---|
| 2026.06.24 | ₩5,514 | ₩5,514 | ₩5,044 | ₩5,299 | -3.89% | 11.9만 |
|---|
| 2026.06.23 | ₩5,675 | ₩5,675 | ₩5,313 | ₩5,494 | -3.19% | 3.3만 |
|---|
| 2026.06.22 | ₩5,662 | ₩5,769 | ₩5,433 | ₩5,561 | -1.78% | 3.1만 |
|---|
| 2026.06.18 | ₩5,702 | ₩5,863 | ₩5,527 | ₩5,702 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩5,702 | ₩5,702 | ₩5,527 | ₩5,608 | -1.65% | 1.7만 |
|---|
| 2026.06.16 | ₩5,769 | ₩5,957 | ₩5,568 | ₩5,702 | -1.16% | 4.8만 |
|---|
| 2026.06.15 | ₩5,823 | ₩6,144 | ₩5,594 | ₩5,796 | -0.46% | 5만 |
|---|
| 2026.06.12 | ₩5,621 | ₩6,305 | ₩5,568 | ₩5,796 | +3.10% | 5.1만 |
|---|
| 2026.06.11 | ₩6,305 | ₩6,876 | ₩5,460 | ₩5,581 | -11.49% | 106만 |
|---|
| 2026.06.10 | ₩5,568 | ₩7,003 | ₩5,487 | ₩6,909 | +24.10% | 18.1만 |
|---|
| 2026.06.09 | ₩5,823 | ₩5,823 | ₩5,377 | ₩5,447 | -6.45% | 1.6만 |
|---|
| 2026.06.08 | ₩5,903 | ₩5,903 | ₩5,480 | ₩5,715 | -3.18% | 2.7만 |
|---|
| 2026.06.05 | ₩5,769 | ₩5,903 | ₩5,501 | ₩5,890 | +2.09% | 1.3만 |
|---|
| 2026.06.04 | ₩6,225 | ₩6,279 | ₩5,729 | ₩5,863 | -5.82% | 3만 |
|---|
| 2026.06.03 | ₩5,581 | ₩6,574 | ₩5,232 | ₩5,742 | +2.88% | 44.6만 |
|---|
| 2026.06.02 | ₩6,051 | ₩6,051 | ₩5,568 | ₩5,755 | -4.88% | 2.4만 |
|---|
| 2026.06.01 | ₩5,715 | ₩6,051 | ₩5,715 | ₩5,903 | +3.29% | 1.2만 |
|---|
| 2026.05.29 | ₩5,501 | ₩5,970 | ₩5,501 | ₩5,970 | +8.54% | 1.9만 |
|---|
| 2026.05.28 | ₩5,621 | ₩5,782 | ₩5,487 | ₩5,769 | +2.63% | 1.2만 |
|---|
| 2026.05.27 | ₩5,742 | ₩5,770 | ₩5,574 | ₩5,648 | -1.64% | 1.3만 |
|---|
| 2026.05.26 | ₩5,407 | ₩5,742 | ₩5,165 | ₩5,487 | +1.49% | 5.6만 |
|---|
| 2026.05.22 | ₩5,313 | ₩5,495 | ₩5,205 | ₩5,205 | -2.02% | 1.5만 |
|---|
| 2026.05.21 | ₩5,662 | ₩5,662 | ₩5,272 | ₩5,460 | -3.55% | 5.7만 |
|---|
| 2026.05.20 | ₩5,179 | ₩5,365 | ₩5,058 | ₩5,246 | +1.30% | 7.7천 |
|---|
| 2026.05.19 | ₩5,185 | ₩5,407 | ₩5,004 | ₩5,192 | +0.13% | 3.6만 |
|---|
| 2026.05.18 | ₩5,246 | ₩5,333 | ₩5,044 | ₩5,205 | -0.77% | 2.1만 |
|---|
| 2026.05.15 | ₩5,366 | ₩5,970 | ₩5,219 | ₩5,299 | -1.25% | 2.7만 |
|---|
| 2026.05.14 | ₩5,608 | ₩5,809 | ₩5,407 | ₩5,581 | -0.48% | 1.8만 |
|---|
| 2026.05.13 | ₩5,782 | ₩5,930 | ₩5,635 | ₩5,635 | -2.55% | 9.4천 |
|---|
| 2026.05.12 | ₩5,900 | ₩5,900 | ₩5,594 | ₩5,621 | -4.73% | 8.5천 |
|---|
| 2026.05.11 | ₩6,104 | ₩6,319 | ₩5,769 | ₩5,796 | -5.05% | 2만 |
|---|
| 2026.05.08 | ₩6,225 | ₩6,426 | ₩6,064 | ₩6,212 | -0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩6,444 | ₩6,444 | ₩5,957 | ₩6,305 | -2.14% | 5만 |
|---|
| 2026.05.06 | ₩5,816 | ₩6,654 | ₩5,769 | ₩6,426 | +10.50% | 4.7만 |
|---|
| 2026.05.05 | ₩5,958 | ₩5,958 | ₩5,655 | ₩5,769 | -3.17% | 1.6만 |
|---|
| 2026.05.04 | ₩5,916 | ₩6,064 | ₩5,688 | ₩5,796 | -2.04% | 3.7만 |
|---|
| 2026.05.01 | ₩5,568 | ₩5,635 | ₩5,447 | ₩5,635 | +1.20% | 6.7천 |
|---|
| 2026.04.30 | ₩5,729 | ₩5,729 | ₩5,541 | ₩5,635 | -1.64% | 1.3만 |
|---|
| 2026.04.29 | ₩5,688 | ₩5,890 | ₩5,581 | ₩5,635 | -0.94% | 2.4만 |
|---|
| 2026.04.28 | ₩6,014 | ₩6,092 | ₩5,742 | ₩5,742 | -4.53% | 2.6만 |
|---|
| 2026.04.27 | ₩5,581 | ₩6,118 | ₩5,474 | ₩6,118 | +9.62% | 1.8만 |
|---|
| 2026.04.24 | ₩5,809 | ₩5,836 | ₩5,581 | ₩5,715 | -1.62% | 1.7만 |
|---|
| 2026.04.23 | ₩5,715 | ₩6,024 | ₩5,712 | ₩5,809 | +1.64% | 9.1천 |
|---|
| 2026.04.22 | ₩5,943 | ₩6,279 | ₩5,702 | ₩5,782 | -2.71% | 5만 |
|---|
| 2026.04.21 | ₩6,238 | ₩6,238 | ₩5,688 | ₩6,091 | -2.37% | 5.2만 |
|---|
| 2026.04.20 | ₩5,635 | ₩6,332 | ₩5,420 | ₩6,171 | +9.52% | 5.7만 |
|---|
| 2026.04.17 | ₩5,407 | ₩5,621 | ₩5,353 | ₩5,594 | +3.47% | 3만 |
|---|
| 2026.04.16 | ₩5,098 | ₩5,534 | ₩5,031 | ₩5,447 | +6.84% | 2.3만 |
|---|
| 2026.04.15 | ₩4,950 | ₩5,232 | ₩4,950 | ₩5,205 | +5.15% | 1.9만 |
|---|
| 2026.04.14 | ₩5,044 | ₩5,098 | ₩5,004 | ₩5,018 | -0.53% | 2.6만 |
|---|
| 2026.04.13 | ₩4,916 | ₩5,018 | ₩4,867 | ₩4,977 | +1.26% | 2.7만 |
|---|
| 2026.04.10 | ₩5,035 | ₩5,048 | ₩4,897 | ₩4,910 | -2.48% | 8.1천 |
|---|
| 2026.04.09 | ₩4,925 | ₩5,111 | ₩4,857 | ₩4,897 | -0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩5,353 | ₩5,380 | ₩5,018 | ₩5,044 | -5.76% | 4.8만 |
|---|
| 2026.04.07 | ₩5,407 | ₩5,615 | ₩4,937 | ₩5,111 | -5.46% | 9.7만 |
|---|
| 2026.04.06 | ₩5,044 | ₩5,769 | ₩5,031 | ₩5,393 | +6.91% | 16만 |
|---|
| 2026.04.02 | ₩4,843 | ₩5,165 | ₩4,610 | ₩5,018 | +3.60% | 4.3만 |
|---|
| 2026.04.01 | ₩4,883 | ₩5,165 | ₩4,575 | ₩5,111 | +4.67% | 27.8만 |
|---|
| 2026.03.31 | ₩4,910 | ₩4,944 | ₩4,561 | ₩4,776 | -2.73% | 4.3만 |
|---|
| 2026.03.30 | ₩5,366 | ₩5,366 | ₩4,696 | ₩4,736 | -11.75% | 3.6만 |
|---|
| 2026.03.27 | ₩5,232 | ₩5,581 | ₩5,046 | ₩5,272 | +0.77% | 6.7만 |
|---|
| 2026.03.26 | ₩5,380 | ₩5,407 | ₩4,783 | ₩5,152 | -4.24% | 44.5만 |
|---|
| 2026.03.25 | ₩5,373 | ₩5,373 | ₩5,205 | ₩5,232 | -2.62% | 1.1만 |
|---|
| 2026.03.24 | ₩5,158 | ₩5,460 | ₩5,071 | ₩5,205 | +0.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,977 | ₩5,232 | ₩4,964 | ₩5,232 | +5.12% | 1.7만 |
|---|
| 2026.03.20 | ₩5,152 | ₩5,299 | ₩4,977 | ₩4,977 | -3.39% | 3.4만 |
|---|
| 2026.03.19 | ₩5,065 | ₩5,272 | ₩4,964 | ₩5,179 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩5,154 | ₩5,272 | ₩5,111 | ₩5,272 | +2.29% | 1.6만 |
|---|
| 2026.03.17 | ₩5,145 | ₩5,262 | ₩5,058 | ₩5,085 | -1.17% | 3.8만 |
|---|
| 2026.03.16 | ₩5,380 | ₩5,393 | ₩5,098 | ₩5,098 | -5.24% | 2.2만 |
|---|
| 2026.03.13 | ₩5,111 | ₩5,340 | ₩5,111 | ₩5,152 | +0.79% | 2만 |
|---|
| 2026.03.12 | ₩5,535 | ₩5,635 | ₩5,111 | ₩5,141 | -7.13% | 2.8만 |
|---|
| 2026.03.11 | ₩5,688 | ₩5,723 | ₩5,366 | ₩5,420 | -4.72% | 1.9만 |
|---|
| 2026.03.10 | ₩5,568 | ₩5,715 | ₩5,447 | ₩5,581 | +0.24% | 2.4만 |
|---|
| 2026.03.09 | ₩5,635 | ₩5,903 | ₩5,380 | ₩5,594 | -0.71% | 3.3만 |
|---|
| 2026.03.06 | ₩5,890 | ₩6,037 | ₩5,621 | ₩5,621 | -4.56% | 2만 |
|---|
| 2026.03.05 | ₩6,198 | ₩6,252 | ₩5,836 | ₩5,916 | -4.55% | 1.8만 |
|---|
| 2026.03.04 | ₩6,225 | ₩6,225 | ₩5,903 | ₩6,131 | -1.51% | 2만 |
|---|
| 2026.03.03 | ₩5,943 | ₩6,265 | ₩5,847 | ₩5,970 | +0.45% | 2만 |
|---|
| 2026.03.02 | ₩5,688 | ₩6,366 | ₩5,688 | ₩6,279 | +10.38% | 4만 |
|---|
| 2026.02.27 | ₩6,091 | ₩6,453 | ₩6,005 | ₩6,252 | +2.64% | 1.4만 |
|---|
| 2026.02.26 | ₩6,037 | ₩6,466 | ₩6,024 | ₩6,212 | +2.89% | 2.2만 |
|---|
| 2026.02.25 | ₩5,527 | ₩6,440 | ₩5,487 | ₩6,198 | +12.14% | 9.3만 |
|---|
| 2026.02.24 | ₩6,037 | ₩6,115 | ₩5,366 | ₩5,662 | -6.22% | 6만 |
|---|
| 2026.02.23 | ₩5,635 | ₩6,386 | ₩5,474 | ₩6,185 | +9.76% | 4.7만 |
|---|
| 2026.02.20 | ₩6,158 | ₩6,386 | ₩5,662 | ₩5,796 | -5.88% | 2.5만 |
|---|
| 2026.02.19 | ₩6,185 | ₩6,515 | ₩6,051 | ₩6,359 | +2.82% | 3.1만 |
|---|
| 2026.02.18 | ₩6,051 | ₩6,802 | ₩5,715 | ₩6,721 | +11.09% | 5.7만 |
|---|
| 2026.02.17 | ₩6,373 | ₩6,373 | ₩5,957 | ₩6,205 | -2.63% | 2.8만 |
|---|
| 2026.02.13 | ₩6,037 | ₩6,399 | ₩5,970 | ₩6,319 | +4.67% | 9천 |
|---|
| 2026.02.12 | ₩6,654 | ₩6,654 | ₩6,144 | ₩6,279 | -5.65% | 2.3만 |
|---|
| 2026.02.11 | ₩6,560 | ₩6,654 | ₩6,198 | ₩6,574 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩6,279 | ₩6,869 | ₩6,238 | ₩6,560 | +4.49% | 9.3만 |
|---|
| 2026.02.09 | ₩6,037 | ₩6,425 | ₩5,675 | ₩6,171 | +2.22% | 7.8만 |
|---|
| 2026.02.06 | ₩4,964 | ₩6,238 | ₩4,964 | ₩6,010 | +21.08% | 20.9만 |
|---|
| 2026.02.05 | ₩6,064 | ₩6,064 | ₩4,964 | ₩5,044 | -16.81% | 12.3만 |
|---|
| 2026.02.04 | ₩6,386 | ₩6,449 | ₩5,957 | ₩6,091 | -4.62% | 6.6만 |
|---|
| 2026.02.03 | ₩6,909 | ₩7,057 | ₩6,534 | ₩6,648 | -3.79% | 4.4만 |
|---|
| 2026.02.02 | ₩6,480 | ₩7,043 | ₩6,480 | ₩6,815 | +5.18% | 5.5만 |
|---|
| 2026.01.30 | ₩6,695 | ₩6,802 | ₩6,507 | ₩6,587 | -1.60% | 6.9만 |
|---|
| 2026.01.29 | ₩7,285 | ₩7,285 | ₩6,654 | ₩6,963 | -4.42% | 11.8만 |
|---|
| 2026.01.28 | ₩7,419 | ₩7,419 | ₩7,006 | ₩7,191 | -3.07% | 6.4만 |
|---|
| 2026.01.27 | ₩7,352 | ₩7,634 | ₩7,003 | ₩7,432 | +1.09% | 8.6만 |
|---|
| 2026.01.26 | ₩7,204 | ₩7,439 | ₩6,923 | ₩7,231 | +0.37% | 6.6만 |
|---|
| 2026.01.23 | ₩7,379 | ₩7,466 | ₩7,113 | ₩7,271 | -1.45% | 9.2만 |
|---|
| 2026.01.22 | ₩7,701 | ₩7,902 | ₩7,513 | ₩7,567 | -1.74% | 7.6만 |
|---|
| 2026.01.21 | ₩7,781 | ₩7,902 | ₩7,406 | ₩7,674 | -1.38% | 10만 |
|---|
| 2026.01.20 | ₩8,398 | ₩8,573 | ₩7,795 | ₩7,915 | -5.75% | 16.4만 |
|---|
| 2026.01.16 | ₩8,841 | ₩8,908 | ₩8,492 | ₩8,573 | -3.03% | 11.2만 |
|---|
| 2026.01.15 | ₩9,136 | ₩9,136 | ₩8,707 | ₩8,962 | -1.91% | 9.9만 |
|---|
| 2026.01.14 | ₩9,270 | ₩9,901 | ₩8,989 | ₩9,163 | -1.16% | 15.4만 |
|---|
| 2026.01.13 | ₩9,472 | ₩9,619 | ₩9,257 | ₩9,405 | -0.71% | 17만 |
|---|
| 2026.01.12 | ₩9,472 | ₩10,169 | ₩9,472 | ₩9,619 | +1.56% | 17만 |
|---|
| 2026.01.09 | ₩9,512 | ₩10,572 | ₩9,005 | ₩9,405 | -1.13% | 58.6만 |
|---|
| 2026.01.08 | ₩10,773 | ₩10,867 | ₩9,069 | ₩9,109 | -15.44% | 95.3만 |
|---|
| 2026.01.07 | ₩8,506 | ₩12,678 | ₩8,492 | ₩11,551 | +35.80% | 459.1만 |
|---|
| 2026.01.06 | ₩9,525 | ₩9,780 | ₩8,318 | ₩8,492 | -10.85% | 21.6만 |
|---|
| 2026.01.05 | ₩9,592 | ₩10,236 | ₩9,197 | ₩9,284 | -3.22% | 16.5만 |
|---|
| 2026.01.02 | ₩8,304 | ₩9,727 | ₩7,808 | ₩9,431 | +13.57% | 21.8만 |
|---|
| 2025.12.31 | ₩8,546 | ₩8,787 | ₩7,714 | ₩8,224 | -3.77% | 15.1만 |
|---|
| 2025.12.30 | ₩8,895 | ₩8,989 | ₩8,439 | ₩8,895 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩9,109 | ₩9,405 | ₩8,707 | ₩8,975 | -1.47% | 11.8만 |
|---|
| 2025.12.26 | ₩9,418 | ₩9,794 | ₩9,123 | ₩9,405 | -0.14% | 18.3만 |
|---|
| 2025.12.24 | ₩9,049 | ₩10,438 | ₩8,994 | ₩9,418 | +4.08% | 28.2만 |
|---|
| 2025.12.23 | ₩9,391 | ₩9,847 | ₩8,935 | ₩9,284 | -1.14% | 30.9만 |
|---|
| 2025.12.22 | ₩9,592 | ₩11,068 | ₩9,284 | ₩9,458 | -1.40% | 48.2만 |
|---|
| 2025.12.19 | ₩9,176 | ₩10,800 | ₩8,868 | ₩9,579 | +4.39% | 99.9만 |
|---|
| 2025.12.18 | ₩8,278 | ₩10,733 | ₩8,170 | ₩9,096 | +9.89% | 221.4만 |
|---|
| 2025.12.17 | ₩8,398 | ₩11,779 | ₩7,647 | ₩8,170 | -2.72% | 305.7만 |
|---|
| 2025.12.16 | ₩7,875 | ₩8,251 | ₩6,051 | ₩8,251 | +4.77% | 57.6만 |
|---|
| 2025.12.15 | ₩11,122 | ₩11,295 | ₩7,922 | ₩8,050 | -27.62% | 64.6만 |
|---|
| 2025.12.12 | ₩13,295 | ₩13,711 | ₩10,813 | ₩11,524 | -13.32% | 52.9만 |
|---|
| 2025.12.11 | ₩12,141 | ₩17,159 | ₩11,632 | ₩13,657 | +12.49% | 235.6만 |
|---|
| 2025.12.10 | ₩14,583 | ₩15,911 | ₩11,685 | ₩12,651 | -13.25% | 157.9만 |
|---|
| 2025.12.09 | ₩23,813 | ₩35,552 | ₩20,526 | ₩21,090 | -11.44% | 358.3만 |
|---|
| 2025.12.08 | ₩68,730 | ₩77,812 | ₩20,607 | ₩26,537 | -61.39% | 683.5만 |
|---|
| 2025.12.05 | ₩9,150 | ₩39,429 | ₩9,150 | ₩34,130 | +273.02% | 2561.2만 |
|---|
| 2025.12.04 | ₩7,647 | ₩9,123 | ₩7,030 | ₩9,069 | +18.60% | 11.1만 |
|---|
| 2025.12.03 | ₩12,343 | ₩13,148 | ₩7,325 | ₩8,050 | -34.78% | 16.2만 |
|---|
| 2025.12.02 | ₩14,060 | ₩14,167 | ₩12,074 | ₩12,343 | -12.21% | 5.8만 |
|---|
| 2025.12.01 | ₩18,058 | ₩18,729 | ₩13,845 | ₩14,060 | -22.14% | 43.4만 |
|---|
| 2025.11.28 | ₩16,850 | ₩17,789 | ₩16,233 | ₩17,763 | +5.41% | 4.1천 |
|---|
| 2025.11.26 | ₩15,589 | ₩17,119 | ₩15,321 | ₩16,877 | +8.26% | 1.7만 |
|---|
| 2025.11.25 | ₩16,099 | ₩16,099 | ₩15,589 | ₩15,777 | -2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩16,555 | ₩16,636 | ₩15,160 | ₩16,636 | +0.49% | 2.2만 |
|---|
| 2025.11.21 | ₩17,172 | ₩17,924 | ₩16,099 | ₩16,797 | -2.19% | 2.7만 |
|---|
| 2025.11.20 | ₩18,594 | ₩19,560 | ₩16,367 | ₩17,360 | -6.64% | 5.3만 |
|---|
| 2025.11.19 | ₩19,051 | ₩19,856 | ₩18,246 | ₩18,460 | -3.10% | 1.6만 |
|---|
| 2025.11.18 | ₩18,997 | ₩19,721 | ₩18,514 | ₩19,668 | +3.53% | 7천 |
|---|
| 2025.11.17 | ₩19,775 | ₩20,392 | ₩18,782 | ₩18,890 | -4.48% | 2.4만 |
|---|
| 2025.11.14 | ₩19,829 | ₩23,612 | ₩19,453 | ₩20,929 | +5.55% | 21.5만 |
|---|
| 2025.11.13 | ₩22,029 | ₩22,270 | ₩20,419 | ₩20,875 | -5.24% | 3만 |
|---|
| 2025.11.12 | ₩21,197 | ₩23,880 | ₩20,687 | ₩22,807 | +7.59% | 3.6만 |
|---|
| 2025.11.11 | ₩21,465 | ₩22,270 | ₩21,009 | ₩21,439 | -0.13% | 7.6천 |
|---|
| 2025.11.10 | ₩21,519 | ₩22,485 | ₩21,224 | ₩22,485 | +4.49% | 1.7만 |
|---|
| 2025.11.07 | ₩21,519 | ₩21,707 | ₩20,660 | ₩21,707 | +0.87% | 6.9천 |
|---|
| 2025.11.06 | ₩22,002 | ₩22,056 | ₩20,660 | ₩21,519 | -2.20% | 1.3만 |
|---|
| 2025.11.05 | ₩22,002 | ₩23,102 | ₩21,546 | ₩22,592 | +2.68% | 1.2만 |
|---|
| 2025.11.04 | ₩24,417 | ₩24,417 | ₩22,646 | ₩23,478 | -3.85% | 1.8만 |
|---|
| 2025.11.03 | ₩22,002 | ₩24,954 | ₩21,895 | ₩24,471 | +11.22% | 3.9만 |
|---|
| 2025.10.31 | ₩20,392 | ₩23,344 | ₩20,392 | ₩22,834 | +11.97% | 4만 |
|---|
| 2025.10.30 | ₩19,587 | ₩21,707 | ₩18,299 | ₩21,117 | +7.81% | 7만 |
|---|
| 2025.10.29 | ₩19,614 | ₩20,231 | ₩19,614 | ₩20,124 | +2.60% | 4.1만 |
|---|
| 2025.10.28 | ₩19,587 | ₩21,009 | ₩19,587 | ₩19,882 | +1.51% | 12.2만 |
|---|
| 2025.10.27 | ₩28,039 | ₩31,393 | ₩22,002 | ₩22,002 | -21.53% | 404.4만 |
|---|
| 2025.10.24 | ₩21,009 | ₩21,465 | ₩19,373 | ₩19,373 | -7.79% | 65.7만 |
|---|
| 2025.10.23 | ₩19,856 | ₩22,163 | ₩19,856 | ₩20,741 | +4.46% | 2.5만 |
|---|
| 2025.10.22 | ₩20,768 | ₩22,378 | ₩19,104 | ₩20,285 | -2.33% | 2만 |
|---|
| 2025.10.21 | ₩22,539 | ₩23,344 | ₩21,492 | ₩21,492 | -4.64% | 1만 |
|---|
| 2025.10.20 | ₩22,270 | ₩23,397 | ₩22,056 | ₩22,780 | +2.29% | 1.2만 |
|---|
| 2025.10.17 | ₩22,807 | ₩23,531 | ₩20,795 | ₩21,761 | -4.59% | 1.8만 |
|---|
| 2025.10.16 | ₩24,471 | ₩24,739 | ₩22,941 | ₩23,075 | -5.70% | 2.1만 |
|---|
| 2025.10.15 | ₩25,490 | ₩26,161 | ₩22,270 | ₩24,471 | -4.00% | 5.9만 |
|---|
| 2025.10.14 | ₩27,368 | ₩28,978 | ₩27,100 | ₩28,173 | +2.94% | 2.3만 |
|---|
| 2025.10.13 | ₩27,368 | ₩29,247 | ₩26,832 | ₩28,710 | +4.90% | 1.6만 |
|---|
| 2025.10.10 | ₩29,515 | ₩29,756 | ₩27,100 | ₩27,637 | -6.36% | 3.7만 |
|---|