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 | ₩1,778 | ₩1,843 | ₩1,443 | ₩1,470 | -17.29% | 22.8만 |
| 2026.10.08 | ₩1,764 | ₩1,764 | ₩1,644 | ₩1,697 | -3.79% | 6.2만 |
| 2026.10.07 | ₩1,657 | ₩1,804 | ₩1,631 | ₩1,751 | +5.65% | 7.4만 |
| 2026.10.06 | ₩1,651 | ₩1,711 | ₩1,644 | ₩1,684 | +2.02% | 6.2만 |
| 2026.10.05 | ₩1,711 | ₩1,711 | ₩1,631 | ₩1,684 | -1.56% | 9.2만 |
| 2026.10.02 | ₩1,724 | ₩1,831 | ₩1,631 | ₩1,724 | 0.00% | 15.1만 |
| 2026.10.01 | ₩1,871 | ₩1,965 | ₩1,737 | ₩1,831 | -2.14% | 53.3만 |
| 2026.09.30 | ₩1,938 | ₩2,031 | ₩1,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,918 |
| -1.03% |
| 18.1만 |
| 2026.09.29 | ₩1,991 | ₩2,566 | ₩1,617 | ₩1,925 | -3.36% | 143.3만 |
|---|
| 2026.09.28 | ₩2,904 | ₩3,234 | ₩1,871 | ₩1,991 | -31.43% | 116.2만 |
|---|
| 2026.09.25 | ₩2,847 | ₩2,900 | ₩2,753 | ₩2,847 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩2,833 | ₩2,860 | ₩2,673 | ₩2,820 | -0.47% | 10만 |
|---|
| 2026.09.23 | ₩2,807 | ₩2,873 | ₩2,722 | ₩2,726 | -2.86% | 16.6만 |
|---|
| 2026.09.22 | ₩4,243 | ₩4,301 | ₩2,700 | ₩2,793 | -34.17% | 94만 |
|---|
| 2026.09.21 | ₩3,181 | ₩3,983 | ₩3,022 | ₩3,956 | +24.37% | 54.2만 |
|---|
| 2026.09.18 | ₩3,147 | ₩3,328 | ₩3,007 | ₩3,014 | -4.25% | 28.1만 |
|---|
| 2026.09.17 | ₩3,448 | ₩3,515 | ₩2,700 | ₩2,954 | -14.34% | 67.2만 |
|---|
| 2026.09.16 | ₩4,009 | ₩6,068 | ₩4,009 | ₩4,691 | +17.00% | 469.3만 |
|---|
| 2026.09.15 | ₩4,009 | ₩4,090 | ₩3,822 | ₩4,009 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩3,742 | ₩4,116 | ₩3,675 | ₩4,090 | +9.29% | 5.5만 |
|---|
| 2026.09.11 | ₩4,043 | ₩4,143 | ₩3,622 | ₩3,649 | -9.75% | 4.6만 |
|---|
| 2026.09.10 | ₩3,929 | ₩4,183 | ₩3,809 | ₩3,983 | +1.36% | 8.6만 |
|---|
| 2026.09.09 | ₩3,903 | ₩4,183 | ₩3,782 | ₩3,956 | +1.37% | 13.8만 |
|---|
| 2026.09.08 | ₩3,662 | ₩3,784 | ₩3,502 | ₩3,729 | +1.82% | 10.2만 |
|---|
| 2026.09.04 | ₩3,301 | ₩3,408 | ₩3,209 | ₩3,234 | -2.02% | 1.7만 |
|---|
| 2026.09.03 | ₩3,301 | ₩3,355 | ₩3,288 | ₩3,355 | +1.62% | 2.7만 |
|---|
| 2026.09.02 | ₩3,254 | ₩3,381 | ₩3,253 | ₩3,328 | +2.26% | 1.8만 |
|---|
| 2026.09.01 | ₩3,448 | ₩3,448 | ₩3,221 | ₩3,288 | -4.65% | 2.6만 |
|---|
| 2026.08.31 | ₩3,421 | ₩3,542 | ₩3,401 | ₩3,468 | +1.37% | 3.6만 |
|---|
| 2026.08.28 | ₩3,221 | ₩3,421 | ₩3,208 | ₩3,381 | +4.98% | 3.4만 |
|---|
| 2026.08.27 | ₩3,074 | ₩3,381 | ₩3,074 | ₩3,368 | +9.57% | 13.7만 |
|---|
| 2026.08.26 | ₩2,873 | ₩2,914 | ₩2,740 | ₩2,860 | -0.47% | 16.7만 |
|---|
| 2026.08.25 | ₩3,141 | ₩3,141 | ₩2,732 | ₩2,860 | -8.94% | 11.5만 |
|---|
| 2026.08.24 | ₩3,141 | ₩3,141 | ₩2,987 | ₩2,994 | -4.68% | 5.3만 |
|---|
| 2026.08.21 | ₩3,903 | ₩4,156 | ₩2,807 | ₩2,994 | -23.29% | 24.5만 |
|---|
| 2026.08.20 | ₩3,756 | ₩4,183 | ₩3,742 | ₩3,849 | +2.49% | 34.7만 |
|---|
| 2026.08.19 | ₩4,009 | ₩4,393 | ₩3,608 | ₩3,903 | -2.67% | 586.2만 |
|---|
| 2026.08.18 | ₩3,931 | ₩3,931 | ₩3,555 | ₩3,568 | -9.21% | 538.5만 |
|---|
| 2026.08.17 | ₩3,956 | ₩4,009 | ₩3,796 | ₩3,809 | -3.72% | 4.7천 |
|---|
| 2026.08.14 | ₩3,983 | ₩4,009 | ₩3,849 | ₩4,009 | +0.67% | 4.7천 |
|---|
| 2026.08.13 | ₩4,009 | ₩4,063 | ₩3,916 | ₩3,983 | -0.67% | 1.8만 |
|---|
| 2026.08.12 | ₩3,782 | ₩4,183 | ₩3,782 | ₩4,023 | +6.36% | 1.6만 |
|---|
| 2026.08.11 | ₩3,876 | ₩4,130 | ₩3,622 | ₩4,088 | +5.48% | 2.4만 |
|---|
| 2026.08.10 | ₩4,023 | ₩4,210 | ₩3,836 | ₩3,836 | -4.65% | 1.2만 |
|---|
| 2026.08.07 | ₩3,903 | ₩4,450 | ₩3,761 | ₩4,123 | +5.65% | 1.8만 |
|---|
| 2026.08.06 | ₩3,802 | ₩3,849 | ₩3,582 | ₩3,849 | +1.23% | 1.3만 |
|---|
| 2026.08.05 | ₩3,729 | ₩3,816 | ₩3,649 | ₩3,769 | +1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩3,943 | ₩4,009 | ₩3,702 | ₩3,702 | -6.10% | 1.7만 |
|---|
| 2026.08.03 | ₩3,996 | ₩4,223 | ₩3,876 | ₩3,903 | -2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩3,796 | ₩3,822 | ₩3,568 | ₩3,796 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩3,903 | ₩3,903 | ₩3,461 | ₩3,675 | -5.82% | 3.5만 |
|---|
| 2026.07.29 | ₩4,009 | ₩4,063 | ₩3,862 | ₩3,996 | -0.33% | 1.9만 |
|---|
| 2026.07.28 | ₩4,183 | ₩4,330 | ₩4,050 | ₩4,237 | +1.28% | 7.5천 |
|---|
| 2026.07.27 | ₩4,424 | ₩4,491 | ₩4,237 | ₩4,277 | -3.32% | 2.1만 |
|---|
| 2026.07.24 | ₩4,410 | ₩4,624 | ₩4,031 | ₩4,090 | -7.27% | 1.5만 |
|---|
| 2026.07.23 | ₩4,424 | ₩4,424 | ₩4,170 | ₩4,182 | -5.47% | 8.5천 |
|---|
| 2026.07.22 | ₩4,758 | ₩4,758 | ₩4,277 | ₩4,370 | -8.15% | 4.5만 |
|---|
| 2026.07.21 | ₩4,958 | ₩5,143 | ₩4,745 | ₩4,785 | -3.50% | 2.7만 |
|---|
| 2026.07.20 | ₩4,932 | ₩5,079 | ₩4,778 | ₩5,012 | +1.63% | 2.4만 |
|---|
| 2026.07.17 | ₩4,932 | ₩4,985 | ₩4,831 | ₩4,932 | 0.00% | 5.8천 |
|---|
| 2026.07.16 | ₩5,080 | ₩5,266 | ₩5,065 | ₩5,065 | -0.29% | 1.9만 |
|---|
| 2026.07.15 | ₩5,172 | ₩5,266 | ₩5,079 | ₩5,239 | +1.29% | 1.1만 |
|---|
| 2026.07.14 | ₩5,045 | ₩5,132 | ₩4,945 | ₩5,132 | +1.72% | 9.4천 |
|---|
| 2026.07.13 | ₩4,985 | ₩5,271 | ₩4,985 | ₩5,092 | +2.14% | 1.4만 |
|---|
| 2026.07.10 | ₩5,052 | ₩5,145 | ₩5,039 | ₩5,065 | +0.26% | 6.9천 |
|---|
| 2026.07.09 | ₩5,032 | ₩5,079 | ₩4,918 | ₩5,052 | +0.40% | 7천 |
|---|
| 2026.07.08 | ₩5,052 | ₩5,199 | ₩4,878 | ₩5,079 | +0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩5,306 | ₩5,413 | ₩4,954 | ₩5,119 | -3.53% | 2.6만 |
|---|
| 2026.07.06 | ₩5,119 | ₩5,399 | ₩4,892 | ₩5,333 | +4.18% | 2.2만 |
|---|
| 2026.07.02 | ₩5,145 | ₩5,653 | ₩4,892 | ₩5,145 | 0.00% | 46.9만 |
|---|
| 2026.07.01 | ₩5,165 | ₩5,319 | ₩5,119 | ₩5,319 | +2.98% | 1.4만 |
|---|
| 2026.06.30 | ₩5,226 | ₩5,307 | ₩5,092 | ₩5,219 | -0.13% | 8천 |
|---|
| 2026.06.29 | ₩5,212 | ₩5,373 | ₩5,065 | ₩5,346 | +2.56% | 4.2만 |
|---|
| 2026.06.26 | ₩5,039 | ₩5,212 | ₩4,958 | ₩5,199 | +3.18% | 1.5만 |
|---|
| 2026.06.25 | ₩5,145 | ₩5,212 | ₩4,921 | ₩5,119 | -0.52% | 3.3만 |
|---|
| 2026.06.24 | ₩5,493 | ₩5,493 | ₩5,025 | ₩5,279 | -3.89% | 11.9만 |
|---|
| 2026.06.23 | ₩5,653 | ₩5,653 | ₩5,292 | ₩5,473 | -3.19% | 3.3만 |
|---|
| 2026.06.22 | ₩5,640 | ₩5,747 | ₩5,413 | ₩5,540 | -1.78% | 3.1만 |
|---|
| 2026.06.18 | ₩5,680 | ₩5,840 | ₩5,506 | ₩5,680 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩5,680 | ₩5,680 | ₩5,506 | ₩5,586 | -1.65% | 1.7만 |
|---|
| 2026.06.16 | ₩5,747 | ₩5,934 | ₩5,546 | ₩5,680 | -1.16% | 4.8만 |
|---|
| 2026.06.15 | ₩5,800 | ₩6,121 | ₩5,573 | ₩5,774 | -0.46% | 5만 |
|---|
| 2026.06.12 | ₩5,600 | ₩6,281 | ₩5,546 | ₩5,774 | +3.10% | 5.1만 |
|---|
| 2026.06.11 | ₩6,281 | ₩6,849 | ₩5,439 | ₩5,560 | -11.49% | 106만 |
|---|
| 2026.06.10 | ₩5,546 | ₩6,976 | ₩5,466 | ₩6,883 | +24.10% | 18.1만 |
|---|
| 2026.06.09 | ₩5,800 | ₩5,800 | ₩5,357 | ₩5,426 | -6.45% | 1.6만 |
|---|
| 2026.06.08 | ₩5,881 | ₩5,881 | ₩5,460 | ₩5,693 | -3.18% | 2.7만 |
|---|
| 2026.06.05 | ₩5,747 | ₩5,881 | ₩5,480 | ₩5,867 | +2.09% | 1.3만 |
|---|
| 2026.06.04 | ₩6,201 | ₩6,255 | ₩5,707 | ₩5,840 | -5.82% | 3만 |
|---|
| 2026.06.03 | ₩5,560 | ₩6,549 | ₩5,212 | ₩5,720 | +2.88% | 44.6만 |
|---|
| 2026.06.02 | ₩6,028 | ₩6,028 | ₩5,546 | ₩5,733 | -4.88% | 2.4만 |
|---|
| 2026.06.01 | ₩5,693 | ₩6,028 | ₩5,693 | ₩5,881 | +3.29% | 1.2만 |
|---|
| 2026.05.29 | ₩5,480 | ₩5,947 | ₩5,480 | ₩5,947 | +8.54% | 1.9만 |
|---|
| 2026.05.28 | ₩5,600 | ₩5,760 | ₩5,466 | ₩5,747 | +2.63% | 1.2만 |
|---|
| 2026.05.27 | ₩5,720 | ₩5,748 | ₩5,553 | ₩5,627 | -1.64% | 1.3만 |
|---|
| 2026.05.26 | ₩5,386 | ₩5,720 | ₩5,145 | ₩5,466 | +1.49% | 5.6만 |
|---|
| 2026.05.22 | ₩5,292 | ₩5,474 | ₩5,186 | ₩5,186 | -2.02% | 1.5만 |
|---|
| 2026.05.21 | ₩5,640 | ₩5,640 | ₩5,252 | ₩5,439 | -3.55% | 5.7만 |
|---|
| 2026.05.20 | ₩5,159 | ₩5,345 | ₩5,039 | ₩5,226 | +1.30% | 7.7천 |
|---|
| 2026.05.19 | ₩5,165 | ₩5,386 | ₩4,985 | ₩5,172 | +0.13% | 3.6만 |
|---|
| 2026.05.18 | ₩5,226 | ₩5,313 | ₩5,025 | ₩5,186 | -0.77% | 2.1만 |
|---|
| 2026.05.15 | ₩5,346 | ₩5,947 | ₩5,199 | ₩5,279 | -1.25% | 2.7만 |
|---|
| 2026.05.14 | ₩5,586 | ₩5,787 | ₩5,386 | ₩5,560 | -0.48% | 1.8만 |
|---|
| 2026.05.13 | ₩5,760 | ₩5,907 | ₩5,613 | ₩5,613 | -2.55% | 9.4천 |
|---|
| 2026.05.12 | ₩5,878 | ₩5,878 | ₩5,573 | ₩5,600 | -4.73% | 8.5천 |
|---|
| 2026.05.11 | ₩6,081 | ₩6,295 | ₩5,747 | ₩5,774 | -5.05% | 2만 |
|---|
| 2026.05.08 | ₩6,201 | ₩6,402 | ₩6,041 | ₩6,188 | -0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩6,419 | ₩6,419 | ₩5,934 | ₩6,281 | -2.14% | 5만 |
|---|
| 2026.05.06 | ₩5,794 | ₩6,629 | ₩5,747 | ₩6,402 | +10.50% | 4.7만 |
|---|
| 2026.05.05 | ₩5,935 | ₩5,935 | ₩5,633 | ₩5,747 | -3.17% | 1.6만 |
|---|
| 2026.05.04 | ₩5,894 | ₩6,041 | ₩5,667 | ₩5,774 | -2.04% | 3.7만 |
|---|
| 2026.05.01 | ₩5,546 | ₩5,613 | ₩5,426 | ₩5,613 | +1.20% | 6.7천 |
|---|
| 2026.04.30 | ₩5,707 | ₩5,707 | ₩5,520 | ₩5,613 | -1.64% | 1.3만 |
|---|
| 2026.04.29 | ₩5,667 | ₩5,867 | ₩5,560 | ₩5,613 | -0.94% | 2.4만 |
|---|
| 2026.04.28 | ₩5,991 | ₩6,069 | ₩5,720 | ₩5,720 | -4.53% | 2.6만 |
|---|
| 2026.04.27 | ₩5,560 | ₩6,094 | ₩5,453 | ₩6,094 | +9.62% | 1.8만 |
|---|
| 2026.04.24 | ₩5,787 | ₩5,814 | ₩5,560 | ₩5,693 | -1.62% | 1.7만 |
|---|
| 2026.04.23 | ₩5,693 | ₩6,001 | ₩5,691 | ₩5,787 | +1.64% | 9.1천 |
|---|
| 2026.04.22 | ₩5,921 | ₩6,255 | ₩5,680 | ₩5,760 | -2.71% | 5만 |
|---|
| 2026.04.21 | ₩6,215 | ₩6,215 | ₩5,667 | ₩6,068 | -2.37% | 5.2만 |
|---|
| 2026.04.20 | ₩5,613 | ₩6,308 | ₩5,399 | ₩6,148 | +9.52% | 5.7만 |
|---|
| 2026.04.17 | ₩5,386 | ₩5,600 | ₩5,333 | ₩5,573 | +3.47% | 3만 |
|---|
| 2026.04.16 | ₩5,079 | ₩5,513 | ₩5,012 | ₩5,426 | +6.84% | 2.3만 |
|---|
| 2026.04.15 | ₩4,932 | ₩5,212 | ₩4,932 | ₩5,186 | +5.15% | 1.9만 |
|---|
| 2026.04.14 | ₩5,025 | ₩5,079 | ₩4,985 | ₩4,998 | -0.53% | 2.6만 |
|---|
| 2026.04.13 | ₩4,897 | ₩4,998 | ₩4,849 | ₩4,958 | +1.26% | 2.7만 |
|---|
| 2026.04.10 | ₩5,016 | ₩5,029 | ₩4,878 | ₩4,892 | -2.48% | 8.1천 |
|---|
| 2026.04.09 | ₩4,906 | ₩5,092 | ₩4,838 | ₩4,878 | -0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩5,333 | ₩5,359 | ₩4,998 | ₩5,025 | -5.76% | 4.8만 |
|---|
| 2026.04.07 | ₩5,386 | ₩5,593 | ₩4,918 | ₩5,092 | -5.46% | 9.7만 |
|---|
| 2026.04.06 | ₩5,025 | ₩5,747 | ₩5,012 | ₩5,373 | +6.91% | 16만 |
|---|
| 2026.04.02 | ₩4,825 | ₩5,145 | ₩4,592 | ₩4,998 | +3.60% | 4.3만 |
|---|
| 2026.04.01 | ₩4,865 | ₩5,145 | ₩4,557 | ₩5,092 | +4.67% | 27.8만 |
|---|
| 2026.03.31 | ₩4,892 | ₩4,925 | ₩4,544 | ₩4,758 | -2.73% | 4.3만 |
|---|
| 2026.03.30 | ₩5,346 | ₩5,346 | ₩4,678 | ₩4,718 | -11.75% | 3.6만 |
|---|
| 2026.03.27 | ₩5,212 | ₩5,560 | ₩5,027 | ₩5,252 | +0.77% | 6.7만 |
|---|
| 2026.03.26 | ₩5,359 | ₩5,386 | ₩4,765 | ₩5,132 | -4.24% | 44.5만 |
|---|
| 2026.03.25 | ₩5,353 | ₩5,353 | ₩5,186 | ₩5,212 | -2.62% | 1.1만 |
|---|
| 2026.03.24 | ₩5,139 | ₩5,439 | ₩5,052 | ₩5,186 | +0.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,958 | ₩5,212 | ₩4,945 | ₩5,212 | +5.12% | 1.7만 |
|---|
| 2026.03.20 | ₩5,132 | ₩5,279 | ₩4,958 | ₩4,958 | -3.39% | 3.4만 |
|---|
| 2026.03.19 | ₩5,045 | ₩5,252 | ₩4,945 | ₩5,159 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩5,135 | ₩5,252 | ₩5,092 | ₩5,252 | +2.29% | 1.6만 |
|---|
| 2026.03.17 | ₩5,125 | ₩5,242 | ₩5,039 | ₩5,065 | -1.17% | 3.8만 |
|---|
| 2026.03.16 | ₩5,359 | ₩5,373 | ₩5,079 | ₩5,079 | -5.24% | 2.2만 |
|---|
| 2026.03.13 | ₩5,092 | ₩5,319 | ₩5,092 | ₩5,132 | +0.79% | 2만 |
|---|
| 2026.03.12 | ₩5,514 | ₩5,613 | ₩5,092 | ₩5,121 | -7.13% | 2.8만 |
|---|
| 2026.03.11 | ₩5,667 | ₩5,701 | ₩5,346 | ₩5,399 | -4.72% | 1.9만 |
|---|
| 2026.03.10 | ₩5,546 | ₩5,693 | ₩5,426 | ₩5,560 | +0.24% | 2.4만 |
|---|
| 2026.03.09 | ₩5,613 | ₩5,881 | ₩5,359 | ₩5,573 | -0.71% | 3.3만 |
|---|
| 2026.03.06 | ₩5,867 | ₩6,014 | ₩5,600 | ₩5,600 | -4.56% | 2만 |
|---|
| 2026.03.05 | ₩6,175 | ₩6,228 | ₩5,814 | ₩5,894 | -4.55% | 1.8만 |
|---|
| 2026.03.04 | ₩6,201 | ₩6,201 | ₩5,881 | ₩6,108 | -1.51% | 2만 |
|---|
| 2026.03.03 | ₩5,921 | ₩6,241 | ₩5,824 | ₩5,947 | +0.45% | 2만 |
|---|
| 2026.03.02 | ₩5,667 | ₩6,342 | ₩5,667 | ₩6,255 | +10.38% | 4만 |
|---|
| 2026.02.27 | ₩6,068 | ₩6,428 | ₩5,982 | ₩6,228 | +2.64% | 1.4만 |
|---|
| 2026.02.26 | ₩6,014 | ₩6,442 | ₩6,001 | ₩6,188 | +2.89% | 2.2만 |
|---|
| 2026.02.25 | ₩5,506 | ₩6,415 | ₩5,466 | ₩6,175 | +12.14% | 9.3만 |
|---|
| 2026.02.24 | ₩6,014 | ₩6,092 | ₩5,346 | ₩5,640 | -6.22% | 6만 |
|---|
| 2026.02.23 | ₩5,613 | ₩6,362 | ₩5,453 | ₩6,161 | +9.76% | 4.7만 |
|---|
| 2026.02.20 | ₩6,134 | ₩6,362 | ₩5,640 | ₩5,774 | -5.88% | 2.5만 |
|---|
| 2026.02.19 | ₩6,161 | ₩6,490 | ₩6,028 | ₩6,335 | +2.82% | 3.1만 |
|---|
| 2026.02.18 | ₩6,028 | ₩6,776 | ₩5,693 | ₩6,696 | +11.09% | 5.7만 |
|---|
| 2026.02.17 | ₩6,348 | ₩6,348 | ₩5,934 | ₩6,181 | -2.63% | 2.8만 |
|---|
| 2026.02.13 | ₩6,014 | ₩6,375 | ₩5,947 | ₩6,295 | +4.67% | 9천 |
|---|
| 2026.02.12 | ₩6,629 | ₩6,629 | ₩6,121 | ₩6,255 | -5.65% | 2.3만 |
|---|
| 2026.02.11 | ₩6,535 | ₩6,629 | ₩6,175 | ₩6,549 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩6,255 | ₩6,843 | ₩6,215 | ₩6,535 | +4.49% | 9.3만 |
|---|
| 2026.02.09 | ₩6,014 | ₩6,400 | ₩5,653 | ₩6,148 | +2.22% | 7.8만 |
|---|
| 2026.02.06 | ₩4,945 | ₩6,215 | ₩4,945 | ₩5,987 | +21.08% | 20.9만 |
|---|
| 2026.02.05 | ₩6,041 | ₩6,041 | ₩4,945 | ₩5,025 | -16.81% | 12.3만 |
|---|
| 2026.02.04 | ₩6,362 | ₩6,424 | ₩5,934 | ₩6,068 | -4.62% | 6.6만 |
|---|
| 2026.02.03 | ₩6,883 | ₩7,030 | ₩6,509 | ₩6,622 | -3.79% | 4.4만 |
|---|
| 2026.02.02 | ₩6,455 | ₩7,017 | ₩6,455 | ₩6,789 | +5.18% | 5.5만 |
|---|
| 2026.01.30 | ₩6,669 | ₩6,776 | ₩6,482 | ₩6,562 | -1.60% | 6.9만 |
|---|
| 2026.01.29 | ₩7,257 | ₩7,257 | ₩6,629 | ₩6,936 | -4.42% | 11.8만 |
|---|
| 2026.01.28 | ₩7,391 | ₩7,391 | ₩6,979 | ₩7,164 | -3.07% | 6.4만 |
|---|
| 2026.01.27 | ₩7,324 | ₩7,605 | ₩6,976 | ₩7,404 | +1.09% | 8.6만 |
|---|
| 2026.01.26 | ₩7,177 | ₩7,411 | ₩6,896 | ₩7,204 | +0.37% | 6.6만 |
|---|
| 2026.01.23 | ₩7,351 | ₩7,438 | ₩7,086 | ₩7,244 | -1.45% | 9.2만 |
|---|
| 2026.01.22 | ₩7,671 | ₩7,872 | ₩7,484 | ₩7,538 | -1.74% | 7.6만 |
|---|
| 2026.01.21 | ₩7,752 | ₩7,872 | ₩7,377 | ₩7,645 | -1.38% | 10만 |
|---|
| 2026.01.20 | ₩8,366 | ₩8,540 | ₩7,765 | ₩7,885 | -5.75% | 16.4만 |
|---|
| 2026.01.16 | ₩8,807 | ₩8,874 | ₩8,460 | ₩8,540 | -3.03% | 11.2만 |
|---|
| 2026.01.15 | ₩9,101 | ₩9,101 | ₩8,674 | ₩8,928 | -1.91% | 9.9만 |
|---|
| 2026.01.14 | ₩9,235 | ₩9,863 | ₩8,954 | ₩9,128 | -1.16% | 15.4만 |
|---|
| 2026.01.13 | ₩9,436 | ₩9,583 | ₩9,222 | ₩9,369 | -0.71% | 17만 |
|---|
| 2026.01.12 | ₩9,436 | ₩10,131 | ₩9,436 | ₩9,583 | +1.56% | 17만 |
|---|
| 2026.01.09 | ₩9,476 | ₩10,531 | ₩8,970 | ₩9,369 | -1.13% | 58.6만 |
|---|
| 2026.01.08 | ₩10,732 | ₩10,825 | ₩9,035 | ₩9,075 | -15.44% | 95.3만 |
|---|
| 2026.01.07 | ₩8,473 | ₩12,630 | ₩8,460 | ₩11,507 | +35.80% | 459.1만 |
|---|
| 2026.01.06 | ₩9,489 | ₩9,743 | ₩8,286 | ₩8,460 | -10.85% | 21.6만 |
|---|
| 2026.01.05 | ₩9,556 | ₩10,197 | ₩9,162 | ₩9,248 | -3.22% | 16.5만 |
|---|
| 2026.01.02 | ₩8,273 | ₩9,689 | ₩7,778 | ₩9,395 | +13.57% | 21.8만 |
|---|
| 2025.12.31 | ₩8,513 | ₩8,754 | ₩7,685 | ₩8,193 | -3.77% | 15.1만 |
|---|
| 2025.12.30 | ₩8,861 | ₩8,954 | ₩8,406 | ₩8,861 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩9,075 | ₩9,369 | ₩8,674 | ₩8,941 | -1.47% | 11.8만 |
|---|
| 2025.12.26 | ₩9,382 | ₩9,756 | ₩9,088 | ₩9,369 | -0.14% | 18.3만 |
|---|
| 2025.12.24 | ₩9,015 | ₩10,398 | ₩8,960 | ₩9,382 | +4.08% | 28.2만 |
|---|
| 2025.12.23 | ₩9,355 | ₩9,810 | ₩8,901 | ₩9,248 | -1.14% | 30.9만 |
|---|
| 2025.12.22 | ₩9,556 | ₩11,026 | ₩9,248 | ₩9,422 | -1.40% | 48.2만 |
|---|
| 2025.12.19 | ₩9,142 | ₩10,759 | ₩8,834 | ₩9,542 | +4.39% | 99.9만 |
|---|
| 2025.12.18 | ₩8,246 | ₩10,692 | ₩8,139 | ₩9,061 | +9.89% | 221.4만 |
|---|
| 2025.12.17 | ₩8,366 | ₩11,734 | ₩7,618 | ₩8,139 | -2.72% | 305.7만 |
|---|
| 2025.12.16 | ₩7,845 | ₩8,219 | ₩6,028 | ₩8,219 | +4.77% | 57.6만 |
|---|
| 2025.12.15 | ₩11,079 | ₩11,252 | ₩7,892 | ₩8,019 | -27.62% | 64.6만 |
|---|
| 2025.12.12 | ₩13,245 | ₩13,659 | ₩10,772 | ₩11,480 | -13.32% | 52.9만 |
|---|
| 2025.12.11 | ₩12,095 | ₩17,094 | ₩11,587 | ₩13,605 | +12.49% | 235.6만 |
|---|
| 2025.12.10 | ₩14,528 | ₩15,851 | ₩11,641 | ₩12,603 | -13.25% | 157.9만 |
|---|
| 2025.12.09 | ₩23,723 | ₩35,417 | ₩20,448 | ₩21,009 | -11.44% | 358.3만 |
|---|
| 2025.12.08 | ₩68,468 | ₩77,516 | ₩20,528 | ₩26,436 | -61.39% | 683.5만 |
|---|
| 2025.12.05 | ₩9,115 | ₩39,279 | ₩9,115 | ₩34,000 | +273.02% | 2561.2만 |
|---|
| 2025.12.04 | ₩7,618 | ₩9,088 | ₩7,003 | ₩9,035 | +18.60% | 11.1만 |
|---|
| 2025.12.03 | ₩12,296 | ₩13,098 | ₩7,297 | ₩8,019 | -34.78% | 16.2만 |
|---|
| 2025.12.02 | ₩14,006 | ₩14,113 | ₩12,028 | ₩12,296 | -12.21% | 5.8만 |
|---|
| 2025.12.01 | ₩17,989 | ₩18,657 | ₩13,792 | ₩14,006 | -22.14% | 43.4만 |
|---|
| 2025.11.28 | ₩16,786 | ₩17,722 | ₩16,171 | ₩17,695 | +5.41% | 4.1천 |
|---|
| 2025.11.26 | ₩15,530 | ₩17,053 | ₩15,263 | ₩16,813 | +8.26% | 1.7만 |
|---|
| 2025.11.25 | ₩16,038 | ₩16,038 | ₩15,530 | ₩15,717 | -2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩16,492 | ₩16,572 | ₩15,102 | ₩16,572 | +0.49% | 2.2만 |
|---|
| 2025.11.21 | ₩17,107 | ₩17,855 | ₩16,038 | ₩16,733 | -2.19% | 2.7만 |
|---|
| 2025.11.20 | ₩18,524 | ₩19,486 | ₩16,305 | ₩17,294 | -6.64% | 5.3만 |
|---|
| 2025.11.19 | ₩18,978 | ₩19,780 | ₩18,176 | ₩18,390 | -3.10% | 1.6만 |
|---|
| 2025.11.18 | ₩18,925 | ₩19,646 | ₩18,443 | ₩19,593 | +3.53% | 7천 |
|---|
| 2025.11.17 | ₩19,700 | ₩20,314 | ₩18,711 | ₩18,818 | -4.48% | 2.4만 |
|---|
| 2025.11.14 | ₩19,753 | ₩23,522 | ₩19,379 | ₩20,849 | +5.55% | 21.5만 |
|---|
| 2025.11.13 | ₩21,945 | ₩22,186 | ₩20,341 | ₩20,796 | -5.24% | 3만 |
|---|
| 2025.11.12 | ₩21,116 | ₩23,789 | ₩20,609 | ₩22,720 | +7.59% | 3.6만 |
|---|
| 2025.11.11 | ₩21,384 | ₩22,186 | ₩20,929 | ₩21,357 | -0.13% | 7.6천 |
|---|
| 2025.11.10 | ₩21,437 | ₩22,399 | ₩21,143 | ₩22,399 | +4.49% | 1.7만 |
|---|
| 2025.11.07 | ₩21,437 | ₩21,624 | ₩20,582 | ₩21,624 | +0.87% | 6.9천 |
|---|
| 2025.11.06 | ₩21,918 | ₩21,972 | ₩20,582 | ₩21,437 | -2.20% | 1.3만 |
|---|
| 2025.11.05 | ₩21,918 | ₩23,014 | ₩21,464 | ₩22,506 | +2.68% | 1.2만 |
|---|
| 2025.11.04 | ₩24,324 | ₩24,324 | ₩22,560 | ₩23,388 | -3.85% | 1.8만 |
|---|
| 2025.11.03 | ₩21,918 | ₩24,859 | ₩21,811 | ₩24,377 | +11.22% | 3.9만 |
|---|
| 2025.10.31 | ₩20,314 | ₩23,255 | ₩20,314 | ₩22,747 | +11.97% | 4만 |
|---|
| 2025.10.30 | ₩19,513 | ₩21,624 | ₩18,230 | ₩21,036 | +7.81% | 7만 |
|---|
| 2025.10.29 | ₩19,539 | ₩20,154 | ₩19,539 | ₩20,047 | +2.60% | 4.1만 |
|---|
| 2025.10.28 | ₩19,513 | ₩20,929 | ₩19,513 | ₩19,807 | +1.51% | 12.2만 |
|---|
| 2025.10.27 | ₩27,932 | ₩31,274 | ₩21,918 | ₩21,918 | -21.53% | 404.4만 |
|---|
| 2025.10.24 | ₩20,929 | ₩21,384 | ₩19,299 | ₩19,299 | -7.79% | 65.7만 |
|---|
| 2025.10.23 | ₩19,780 | ₩22,079 | ₩19,780 | ₩20,662 | +4.46% | 2.5만 |
|---|
| 2025.10.22 | ₩20,689 | ₩22,292 | ₩19,031 | ₩20,208 | -2.33% | 2만 |
|---|
| 2025.10.21 | ₩22,453 | ₩23,255 | ₩21,410 | ₩21,410 | -4.64% | 1만 |
|---|
| 2025.10.20 | ₩22,186 | ₩23,308 | ₩21,972 | ₩22,693 | +2.29% | 1.2만 |
|---|
| 2025.10.17 | ₩22,720 | ₩23,442 | ₩20,715 | ₩21,678 | -4.59% | 1.8만 |
|---|
| 2025.10.16 | ₩24,377 | ₩24,645 | ₩22,854 | ₩22,987 | -5.70% | 2.1만 |
|---|
| 2025.10.15 | ₩25,393 | ₩26,061 | ₩22,186 | ₩24,377 | -4.00% | 5.9만 |
|---|
| 2025.10.14 | ₩27,264 | ₩28,868 | ₩26,997 | ₩28,066 | +2.94% | 2.3만 |
|---|
| 2025.10.13 | ₩27,264 | ₩29,135 | ₩26,730 | ₩28,601 | +4.90% | 1.6만 |
|---|
| 2025.10.10 | ₩29,403 | ₩29,643 | ₩26,997 | ₩27,531 | -6.36% | 3.7만 |
|---|