시장 데이터를 불러오는 중
전체 종목
TON Strategy Company - Common Stock 과거 주가
TON Strategy Company - Common Stock · TONX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TON Strategy Company - Common Stock · TONX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,351 | ₩4,424 | ₩4,244 | ₩4,298 | -1.23% | 17.9만 |
| 2026.10.08 | ₩4,404 | ₩4,485 | ₩4,231 | ₩4,324 | -1.82% | 28.4만 |
| 2026.10.07 | ₩4,658 | ₩4,698 | ₩4,485 | ₩4,685 | +0.57% | 23.1만 |
| 2026.10.06 | ₩4,832 | ₩4,852 | ₩4,706 | ₩4,778 | -1.10% | 14.4만 |
| 2026.10.05 | ₩4,765 | ₩4,885 | ₩4,685 | ₩4,792 | +0.56% | 16.2만 |
| 2026.10.02 | ₩4,965 | ₩5,061 | ₩4,631 | ₩4,765 | -4.03% | 16.6만 |
| 2026.10.01 | ₩5,032 | ₩5,032 | ₩4,785 | ₩4,845 | -3.71% | 13.5만 |
| 2026.09.30 | ₩5,405 | ₩5,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,045 |
| -6.67% |
| 25.7만 |
| 2026.09.29 | ₩5,312 | ₩5,445 | ₩5,165 | ₩5,272 | -0.75% | 19.8만 |
|---|
| 2026.09.28 | ₩5,098 | ₩5,486 | ₩5,005 | ₩5,312 | +4.19% | 53.3만 |
|---|
| 2026.09.25 | ₩5,165 | ₩5,192 | ₩4,751 | ₩4,771 | -7.62% | 17.9만 |
|---|
| 2026.09.24 | ₩5,365 | ₩5,365 | ₩5,073 | ₩5,165 | -3.73% | 22.3만 |
|---|
| 2026.09.23 | ₩5,392 | ₩5,599 | ₩5,192 | ₩5,392 | 0.00% | 58.4만 |
|---|
| 2026.09.22 | ₩5,112 | ₩5,526 | ₩5,092 | ₩5,432 | +6.27% | 53.6만 |
|---|
| 2026.09.21 | ₩4,645 | ₩5,139 | ₩4,558 | ₩5,125 | +10.34% | 53.8만 |
|---|
| 2026.09.18 | ₩4,178 | ₩4,538 | ₩4,097 | ₩4,525 | +8.31% | 118만 |
|---|
| 2026.09.17 | ₩4,004 | ₩4,138 | ₩3,951 | ₩4,138 | +3.33% | 16.1만 |
|---|
| 2026.09.16 | ₩4,057 | ₩4,084 | ₩3,844 | ₩3,924 | -3.29% | 21.1만 |
|---|
| 2026.09.15 | ₩4,178 | ₩4,204 | ₩3,977 | ₩4,071 | -2.56% | 17만 |
|---|
| 2026.09.14 | ₩4,031 | ₩4,351 | ₩4,031 | ₩4,244 | +5.30% | 19.6만 |
|---|
| 2026.09.11 | ₩4,071 | ₩4,162 | ₩4,004 | ₩4,057 | -0.33% | 11.2만 |
|---|
| 2026.09.10 | ₩4,071 | ₩4,151 | ₩3,924 | ₩4,004 | -1.64% | 21.7만 |
|---|
| 2026.09.09 | ₩4,351 | ₩4,351 | ₩4,091 | ₩4,111 | -5.52% | 13.5만 |
|---|
| 2026.09.08 | ₩4,378 | ₩4,418 | ₩4,017 | ₩4,324 | -1.22% | 20.8만 |
|---|
| 2026.09.04 | ₩4,444 | ₩4,518 | ₩4,311 | ₩4,431 | -0.30% | 26.4만 |
|---|
| 2026.09.03 | ₩4,271 | ₩4,631 | ₩4,271 | ₩4,565 | +6.88% | 37.8만 |
|---|
| 2026.09.02 | ₩4,111 | ₩4,331 | ₩4,044 | ₩4,191 | +1.95% | 20.9만 |
|---|
| 2026.09.01 | ₩4,418 | ₩4,538 | ₩4,111 | ₩4,164 | -5.74% | 190.8만 |
|---|
| 2026.08.31 | ₩4,338 | ₩4,585 | ₩4,124 | ₩4,538 | +4.62% | 47.9만 |
|---|
| 2026.08.28 | ₩4,511 | ₩4,765 | ₩4,324 | ₩4,338 | -3.85% | 27.6만 |
|---|
| 2026.08.27 | ₩4,057 | ₩4,662 | ₩4,031 | ₩4,565 | +12.50% | 64.1만 |
|---|
| 2026.08.26 | ₩4,097 | ₩4,111 | ₩3,884 | ₩3,977 | -2.93% | 14만 |
|---|
| 2026.08.25 | ₩4,031 | ₩4,218 | ₩4,004 | ₩4,138 | +2.65% | 30.3만 |
|---|
| 2026.08.24 | ₩4,097 | ₩4,198 | ₩3,977 | ₩4,044 | -1.30% | 19.8만 |
|---|
| 2026.08.21 | ₩3,937 | ₩4,231 | ₩3,857 | ₩4,084 | +3.73% | 33.4만 |
|---|
| 2026.08.20 | ₩3,777 | ₩3,790 | ₩3,657 | ₩3,790 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩3,497 | ₩3,737 | ₩3,430 | ₩3,710 | +6.11% | 26.7만 |
|---|
| 2026.08.18 | ₩3,684 | ₩3,817 | ₩3,450 | ₩3,497 | -5.07% | 31.3만 |
|---|
| 2026.08.17 | ₩3,604 | ₩3,937 | ₩3,470 | ₩3,764 | +4.44% | 37.1만 |
|---|
| 2026.08.14 | ₩3,831 | ₩3,831 | ₩3,497 | ₩3,590 | -6.27% | 59.6만 |
|---|
| 2026.08.13 | ₩3,844 | ₩3,964 | ₩3,569 | ₩3,884 | +1.04% | 54.6만 |
|---|
| 2026.08.12 | ₩4,138 | ₩4,271 | ₩3,764 | ₩3,831 | -7.42% | 27.2만 |
|---|
| 2026.08.11 | ₩4,378 | ₩4,605 | ₩3,884 | ₩4,071 | -7.01% | 70.1만 |
|---|
| 2026.08.10 | ₩3,977 | ₩4,164 | ₩3,931 | ₩4,071 | +2.35% | 34.1만 |
|---|
| 2026.08.07 | ₩3,817 | ₩4,071 | ₩3,817 | ₩3,991 | +4.55% | 21.4만 |
|---|
| 2026.08.06 | ₩3,804 | ₩3,937 | ₩3,764 | ₩3,790 | -0.35% | 17.5만 |
|---|
| 2026.08.05 | ₩3,937 | ₩4,191 | ₩3,710 | ₩3,764 | -4.41% | 33.2만 |
|---|
| 2026.08.04 | ₩4,031 | ₩4,191 | ₩3,884 | ₩3,964 | -1.66% | 27.4만 |
|---|
| 2026.08.03 | ₩4,044 | ₩4,271 | ₩4,044 | ₩4,084 | +0.99% | 27만 |
|---|
| 2026.07.31 | ₩4,097 | ₩4,214 | ₩3,911 | ₩3,977 | -2.93% | 23.3만 |
|---|
| 2026.07.30 | ₩4,057 | ₩4,378 | ₩4,044 | ₩4,138 | +1.97% | 48.2만 |
|---|
| 2026.07.29 | ₩4,338 | ₩4,458 | ₩3,951 | ₩3,977 | -8.31% | 23.6만 |
|---|
| 2026.07.28 | ₩4,404 | ₩4,571 | ₩4,271 | ₩4,364 | -0.91% | 26.1만 |
|---|
| 2026.07.27 | ₩4,378 | ₩4,658 | ₩4,311 | ₩4,471 | +2.13% | 29만 |
|---|
| 2026.07.24 | ₩4,658 | ₩4,747 | ₩4,311 | ₩4,324 | -7.16% | 21.2만 |
|---|
| 2026.07.23 | ₩4,458 | ₩4,658 | ₩4,431 | ₩4,631 | +3.89% | 29.3만 |
|---|
| 2026.07.22 | ₩4,698 | ₩4,765 | ₩4,458 | ₩4,551 | -3.12% | 20.2만 |
|---|
| 2026.07.21 | ₩4,551 | ₩4,912 | ₩4,505 | ₩4,698 | +3.23% | 31.2만 |
|---|
| 2026.07.20 | ₩4,351 | ₩4,711 | ₩4,218 | ₩4,605 | +5.83% | 31.5만 |
|---|
| 2026.07.17 | ₩4,418 | ₩4,485 | ₩4,204 | ₩4,351 | -1.51% | 19.3만 |
|---|
| 2026.07.16 | ₩4,631 | ₩4,645 | ₩4,404 | ₩4,538 | -2.02% | 22.9만 |
|---|
| 2026.07.15 | ₩4,671 | ₩4,792 | ₩4,545 | ₩4,631 | -0.86% | 22.2만 |
|---|
| 2026.07.14 | ₩4,511 | ₩4,763 | ₩4,311 | ₩4,631 | +2.66% | 32.3만 |
|---|
| 2026.07.13 | ₩4,271 | ₩4,525 | ₩4,258 | ₩4,431 | +3.75% | 36.9만 |
|---|
| 2026.07.10 | ₩4,511 | ₩4,631 | ₩4,204 | ₩4,284 | -5.03% | 29.6만 |
|---|
| 2026.07.09 | ₩4,231 | ₩4,618 | ₩4,124 | ₩4,458 | +5.36% | 72.7만 |
|---|
| 2026.07.08 | ₩4,364 | ₩4,578 | ₩4,158 | ₩4,244 | -2.75% | 35.3만 |
|---|
| 2026.07.07 | ₩4,471 | ₩4,691 | ₩4,071 | ₩4,525 | +1.19% | 55.8만 |
|---|
| 2026.07.06 | ₩3,911 | ₩4,738 | ₩3,911 | ₩4,538 | +16.04% | 90.5만 |
|---|
| 2026.07.02 | ₩3,991 | ₩4,077 | ₩3,670 | ₩3,844 | -3.68% | 61.5만 |
|---|
| 2026.07.01 | ₩3,951 | ₩4,631 | ₩3,764 | ₩3,884 | -1.69% | 266만 |
|---|
| 2026.06.30 | ₩3,550 | ₩3,677 | ₩3,310 | ₩3,403 | -4.14% | 18.5만 |
|---|
| 2026.06.29 | ₩3,443 | ₩3,617 | ₩3,297 | ₩3,497 | +1.55% | 38.9만 |
|---|
| 2026.06.26 | ₩3,190 | ₩3,550 | ₩3,136 | ₩3,417 | +7.11% | 43만 |
|---|
| 2026.06.25 | ₩3,497 | ₩3,604 | ₩3,150 | ₩3,243 | -7.25% | 44.6만 |
|---|
| 2026.06.24 | ₩3,911 | ₩3,937 | ₩3,403 | ₩3,430 | -12.29% | 51.7만 |
|---|
| 2026.06.23 | ₩4,004 | ₩4,191 | ₩3,924 | ₩3,951 | -1.33% | 26.9만 |
|---|
| 2026.06.22 | ₩4,338 | ₩4,444 | ₩4,097 | ₩4,138 | -4.62% | 33.3만 |
|---|
| 2026.06.18 | ₩4,404 | ₩4,511 | ₩4,138 | ₩4,471 | +1.52% | 36.4만 |
|---|
| 2026.06.17 | ₩4,471 | ₩4,805 | ₩4,244 | ₩4,284 | -4.18% | 23만 |
|---|
| 2026.06.16 | ₩4,605 | ₩4,685 | ₩4,244 | ₩4,538 | -1.45% | 20.1만 |
|---|
| 2026.06.15 | ₩4,378 | ₩4,885 | ₩4,378 | ₩4,645 | +6.10% | 36.6만 |
|---|
| 2026.06.12 | ₩4,324 | ₩4,404 | ₩4,017 | ₩4,204 | -2.78% | 32.9만 |
|---|
| 2026.06.11 | ₩4,204 | ₩4,244 | ₩3,857 | ₩4,191 | -0.32% | 17.5만 |
|---|
| 2026.06.10 | ₩4,244 | ₩4,411 | ₩4,084 | ₩4,151 | -2.20% | 10.7만 |
|---|
| 2026.06.09 | ₩4,391 | ₩4,765 | ₩4,218 | ₩4,311 | -1.82% | 24.8만 |
|---|
| 2026.06.08 | ₩4,218 | ₩4,497 | ₩4,057 | ₩4,391 | +4.11% | 28만 |
|---|
| 2026.06.05 | ₩4,872 | ₩4,938 | ₩4,057 | ₩4,151 | -14.79% | 32.9만 |
|---|
| 2026.06.04 | ₩4,885 | ₩5,152 | ₩4,872 | ₩4,992 | +2.19% | 25.2만 |
|---|
| 2026.06.03 | ₩5,272 | ₩5,272 | ₩4,925 | ₩5,018 | -4.81% | 22.9만 |
|---|
| 2026.06.02 | ₩5,646 | ₩5,926 | ₩5,225 | ₩5,285 | -6.38% | 30.3만 |
|---|
| 2026.06.01 | ₩5,259 | ₩5,726 | ₩5,179 | ₩5,646 | +7.36% | 49.4만 |
|---|
| 2026.05.29 | ₩5,058 | ₩5,460 | ₩4,965 | ₩5,312 | +5.01% | 34.9만 |
|---|
| 2026.05.28 | ₩5,272 | ₩5,472 | ₩4,818 | ₩5,018 | -4.81% | 33.9만 |
|---|
| 2026.05.27 | ₩5,085 | ₩5,459 | ₩4,758 | ₩5,405 | +6.30% | 32.8만 |
|---|
| 2026.05.26 | ₩5,259 | ₩5,359 | ₩4,671 | ₩5,112 | -2.79% | 36.7만 |
|---|
| 2026.05.22 | ₩5,005 | ₩5,472 | ₩4,818 | ₩5,259 | +5.07% | 68.8만 |
|---|
| 2026.05.21 | ₩4,391 | ₩4,992 | ₩4,284 | ₩4,952 | +12.77% | 43.5만 |
|---|
| 2026.05.20 | ₩4,525 | ₩4,555 | ₩4,204 | ₩4,378 | -3.24% | 24.7만 |
|---|
| 2026.05.19 | ₩4,498 | ₩4,792 | ₩4,218 | ₩4,538 | +0.89% | 50.2만 |
|---|
| 2026.05.18 | ₩4,845 | ₩4,885 | ₩4,231 | ₩4,498 | -7.16% | 53.7만 |
|---|
| 2026.05.15 | ₩4,698 | ₩5,125 | ₩4,538 | ₩4,898 | +4.26% | 63.9만 |
|---|
| 2026.05.14 | ₩4,925 | ₩5,205 | ₩4,444 | ₩4,778 | -2.98% | 84.2만 |
|---|
| 2026.05.13 | ₩4,538 | ₩5,188 | ₩4,364 | ₩5,005 | +10.29% | 71만 |
|---|
| 2026.05.12 | ₩4,138 | ₩5,005 | ₩4,138 | ₩4,631 | +11.94% | 62.4만 |
|---|
| 2026.05.11 | ₩4,725 | ₩4,771 | ₩4,311 | ₩4,444 | -5.93% | 60.9만 |
|---|
| 2026.05.08 | ₩4,298 | ₩4,978 | ₩4,151 | ₩4,858 | +13.04% | 75.7만 |
|---|
| 2026.05.07 | ₩4,178 | ₩4,558 | ₩4,111 | ₩4,338 | +3.83% | 74.2만 |
|---|
| 2026.05.06 | ₩3,777 | ₩4,338 | ₩3,403 | ₩4,258 | +12.72% | 89.9만 |
|---|
| 2026.05.05 | ₩3,110 | ₩3,562 | ₩3,110 | ₩3,550 | +14.16% | 159.3만 |
|---|
| 2026.05.04 | ₩2,856 | ₩2,896 | ₩2,763 | ₩2,789 | -2.34% | 49.7만 |
|---|
| 2026.05.01 | ₩2,736 | ₩2,983 | ₩2,736 | ₩2,830 | +3.41% | 27.9만 |
|---|
| 2026.04.30 | ₩2,763 | ₩2,803 | ₩2,683 | ₩2,709 | -1.93% | 27.8만 |
|---|
| 2026.04.29 | ₩2,936 | ₩2,950 | ₩2,743 | ₩2,749 | -6.36% | 40.3만 |
|---|
| 2026.04.28 | ₩3,030 | ₩3,030 | ₩2,870 | ₩2,923 | -3.52% | 38.3만 |
|---|
| 2026.04.27 | ₩3,190 | ₩3,243 | ₩2,843 | ₩3,016 | -5.44% | 41.2만 |
|---|
| 2026.04.24 | ₩3,203 | ₩3,283 | ₩3,157 | ₩3,177 | -0.83% | 11만 |
|---|
| 2026.04.23 | ₩3,323 | ₩3,323 | ₩3,110 | ₩3,150 | -5.22% | 13.5만 |
|---|
| 2026.04.22 | ₩3,283 | ₩3,577 | ₩3,283 | ₩3,390 | +3.25% | 26.6만 |
|---|
| 2026.04.21 | ₩3,337 | ₩3,377 | ₩3,143 | ₩3,163 | -5.20% | 10.2만 |
|---|
| 2026.04.20 | ₩3,163 | ₩3,457 | ₩3,150 | ₩3,337 | +5.49% | 39.9만 |
|---|
| 2026.04.17 | ₩3,577 | ₩3,604 | ₩3,203 | ₩3,217 | -10.07% | 27.8만 |
|---|
| 2026.04.16 | ₩3,377 | ₩3,550 | ₩3,270 | ₩3,470 | +2.77% | 31.5만 |
|---|
| 2026.04.15 | ₩3,163 | ₩3,443 | ₩3,110 | ₩3,377 | +6.75% | 38.1만 |
|---|
| 2026.04.14 | ₩3,243 | ₩3,350 | ₩3,083 | ₩3,150 | -2.88% | 23.7만 |
|---|
| 2026.04.13 | ₩2,776 | ₩3,270 | ₩2,763 | ₩3,203 | +15.38% | 59.6만 |
|---|
| 2026.04.10 | ₩2,789 | ₩2,867 | ₩2,729 | ₩2,776 | -0.48% | 26.2만 |
|---|
| 2026.04.09 | ₩2,843 | ₩3,010 | ₩2,709 | ₩2,803 | -1.41% | 41.2만 |
|---|
| 2026.04.08 | ₩2,896 | ₩3,030 | ₩2,805 | ₩2,856 | -1.38% | 32.8만 |
|---|
| 2026.04.07 | ₩3,003 | ₩3,030 | ₩2,729 | ₩2,776 | -7.56% | 33.7만 |
|---|
| 2026.04.06 | ₩3,150 | ₩3,217 | ₩2,963 | ₩3,043 | -3.39% | 22.5만 |
|---|
| 2026.04.02 | ₩3,136 | ₩3,317 | ₩2,870 | ₩3,190 | +1.70% | 48.9만 |
|---|
| 2026.04.01 | ₩3,310 | ₩3,537 | ₩3,143 | ₩3,163 | -4.44% | 27.6만 |
|---|
| 2026.03.31 | ₩3,230 | ₩3,510 | ₩2,936 | ₩3,297 | +2.07% | 30.8만 |
|---|
| 2026.03.30 | ₩3,230 | ₩3,417 | ₩3,177 | ₩3,270 | +1.24% | 27.6만 |
|---|
| 2026.03.27 | ₩3,537 | ₩3,564 | ₩3,177 | ₩3,250 | -8.11% | 56.1만 |
|---|
| 2026.03.26 | ₩3,911 | ₩3,911 | ₩3,544 | ₩3,590 | -8.19% | 41.2만 |
|---|
| 2026.03.25 | ₩3,831 | ₩4,004 | ₩3,817 | ₩3,937 | +2.79% | 30.2만 |
|---|
| 2026.03.24 | ₩3,857 | ₩3,877 | ₩3,484 | ₩3,750 | -2.77% | 66.3만 |
|---|
| 2026.03.23 | ₩3,937 | ₩4,284 | ₩3,831 | ₩3,884 | -1.36% | 74.4만 |
|---|
| 2026.03.20 | ₩3,817 | ₩3,937 | ₩3,470 | ₩3,937 | +3.15% | 83.6만 |
|---|
| 2026.03.19 | ₩3,817 | ₩4,011 | ₩3,672 | ₩3,871 | +1.40% | 67.6만 |
|---|
| 2026.03.18 | ₩4,284 | ₩4,284 | ₩3,792 | ₩3,937 | -8.10% | 66.5만 |
|---|
| 2026.03.17 | ₩4,418 | ₩4,658 | ₩4,271 | ₩4,298 | -2.72% | 24.6만 |
|---|
| 2026.03.16 | ₩4,525 | ₩4,738 | ₩4,351 | ₩4,418 | -2.36% | 42.2만 |
|---|
| 2026.03.13 | ₩4,111 | ₩4,563 | ₩4,071 | ₩4,471 | +8.77% | 43만 |
|---|
| 2026.03.12 | ₩4,057 | ₩4,304 | ₩4,009 | ₩4,111 | +1.32% | 34.5만 |
|---|
| 2026.03.11 | ₩3,924 | ₩4,138 | ₩3,777 | ₩4,138 | +5.44% | 28.7만 |
|---|
| 2026.03.10 | ₩3,670 | ₩4,084 | ₩3,644 | ₩3,937 | +7.27% | 33.2만 |
|---|
| 2026.03.09 | ₩3,644 | ₩3,937 | ₩3,438 | ₩3,670 | +0.73% | 36.6만 |
|---|
| 2026.03.06 | ₩3,323 | ₩3,657 | ₩3,217 | ₩3,644 | +9.64% | 45.4만 |
|---|
| 2026.03.05 | ₩3,270 | ₩3,526 | ₩3,270 | ₩3,337 | +2.04% | 34.8만 |
|---|
| 2026.03.04 | ₩3,150 | ₩3,377 | ₩3,083 | ₩3,310 | +5.08% | 37.6만 |
|---|
| 2026.03.03 | ₩2,910 | ₩3,043 | ₩2,763 | ₩3,030 | +4.13% | 36.6만 |
|---|
| 2026.03.02 | ₩2,536 | ₩3,016 | ₩2,515 | ₩3,003 | +18.42% | 74.9만 |
|---|
| 2026.02.27 | ₩2,589 | ₩2,649 | ₩2,516 | ₩2,589 | 0.00% | 11.4만 |
|---|
| 2026.02.26 | ₩2,683 | ₩2,763 | ₩2,523 | ₩2,656 | -1.00% | 18.1만 |
|---|
| 2026.02.25 | ₩2,456 | ₩2,776 | ₩2,402 | ₩2,629 | +7.07% | 35.4만 |
|---|
| 2026.02.24 | ₩2,376 | ₩2,442 | ₩2,336 | ₩2,429 | +2.25% | 19.6만 |
|---|
| 2026.02.23 | ₩2,442 | ₩2,496 | ₩2,389 | ₩2,416 | -1.09% | 37.7만 |
|---|
| 2026.02.20 | ₩2,536 | ₩2,616 | ₩2,442 | ₩2,496 | -1.58% | 37.4만 |
|---|
| 2026.02.19 | ₩2,442 | ₩2,643 | ₩2,389 | ₩2,603 | +6.56% | 31.1만 |
|---|
| 2026.02.18 | ₩2,549 | ₩2,656 | ₩2,469 | ₩2,483 | -2.62% | 31.8만 |
|---|
| 2026.02.17 | ₩2,749 | ₩2,783 | ₩2,549 | ₩2,576 | -6.31% | 30.5만 |
|---|
| 2026.02.13 | ₩2,589 | ₩2,803 | ₩2,589 | ₩2,803 | +8.25% | 52.6만 |
|---|
| 2026.02.12 | ₩2,456 | ₩2,603 | ₩2,376 | ₩2,549 | +3.80% | 35.4만 |
|---|
| 2026.02.11 | ₩2,576 | ₩2,576 | ₩2,389 | ₩2,469 | -4.15% | 30.4만 |
|---|
| 2026.02.10 | ₩2,656 | ₩2,816 | ₩2,489 | ₩2,563 | -3.52% | 42.6만 |
|---|
| 2026.02.09 | ₩2,576 | ₩2,723 | ₩2,483 | ₩2,696 | +4.66% | 24.3만 |
|---|
| 2026.02.06 | ₩2,456 | ₩2,743 | ₩2,442 | ₩2,616 | +6.52% | 62.1만 |
|---|
| 2026.02.05 | ₩2,496 | ₩2,709 | ₩2,369 | ₩2,402 | -3.74% | 49.5만 |
|---|
| 2026.02.04 | ₩2,709 | ₩2,723 | ₩2,509 | ₩2,583 | -4.68% | 47.6만 |
|---|
| 2026.02.03 | ₩2,936 | ₩2,948 | ₩2,576 | ₩2,763 | -5.91% | 104.9만 |
|---|
| 2026.02.02 | ₩3,457 | ₩3,470 | ₩2,883 | ₩2,883 | -16.60% | 45.9만 |
|---|
| 2026.01.30 | ₩3,390 | ₩3,604 | ₩3,297 | ₩3,484 | +2.76% | 53.5만 |
|---|
| 2026.01.29 | ₩3,377 | ₩3,520 | ₩3,230 | ₩3,470 | +2.77% | 38.7만 |
|---|
| 2026.01.28 | ₩3,530 | ₩3,617 | ₩3,377 | ₩3,457 | -2.08% | 29.2만 |
|---|
| 2026.01.27 | ₩3,537 | ₩3,537 | ₩3,310 | ₩3,470 | -1.89% | 28만 |
|---|
| 2026.01.26 | ₩3,403 | ₩3,574 | ₩3,230 | ₩3,537 | +3.92% | 28.8만 |
|---|
| 2026.01.23 | ₩3,550 | ₩3,644 | ₩3,377 | ₩3,443 | -3.01% | 25.2만 |
|---|
| 2026.01.22 | ₩3,764 | ₩3,804 | ₩3,524 | ₩3,537 | -6.03% | 22.6만 |
|---|
| 2026.01.21 | ₩3,484 | ₩3,737 | ₩3,417 | ₩3,697 | +6.13% | 28.7만 |
|---|
| 2026.01.20 | ₩3,737 | ₩3,737 | ₩3,417 | ₩3,443 | -7.86% | 39.9만 |
|---|
| 2026.01.16 | ₩3,924 | ₩3,991 | ₩3,790 | ₩3,831 | -2.38% | 52.1만 |
|---|
| 2026.01.15 | ₩3,951 | ₩4,178 | ₩3,804 | ₩3,937 | -0.34% | 73.7만 |
|---|
| 2026.01.14 | ₩3,831 | ₩4,218 | ₩3,817 | ₩3,924 | +2.44% | 44.6만 |
|---|
| 2026.01.13 | ₩3,871 | ₩3,980 | ₩3,684 | ₩3,911 | +1.03% | 35.9만 |
|---|
| 2026.01.12 | ₩3,951 | ₩3,951 | ₩3,697 | ₩3,911 | -1.01% | 101.5만 |
|---|
| 2026.01.09 | ₩4,111 | ₩4,111 | ₩3,817 | ₩4,004 | -2.60% | 74.7만 |
|---|
| 2026.01.08 | ₩3,897 | ₩4,044 | ₩3,750 | ₩4,017 | +3.08% | 48.8만 |
|---|
| 2026.01.07 | ₩3,697 | ₩4,244 | ₩3,550 | ₩4,004 | +8.30% | 85.4만 |
|---|
| 2026.01.06 | ₩3,470 | ₩3,677 | ₩3,363 | ₩3,590 | +3.46% | 70.1만 |
|---|
| 2026.01.05 | ₩3,403 | ₩3,677 | ₩3,243 | ₩3,403 | 0.00% | 79.7만 |
|---|
| 2026.01.02 | ₩2,683 | ₩3,309 | ₩2,683 | ₩3,217 | +19.90% | 96.2만 |
|---|
| 2025.12.31 | ₩2,696 | ₩2,716 | ₩2,503 | ₩2,656 | -1.49% | 100.1만 |
|---|
| 2025.12.30 | ₩2,896 | ₩2,896 | ₩2,656 | ₩2,696 | -6.91% | 93.1만 |
|---|
| 2025.12.29 | ₩2,923 | ₩2,963 | ₩2,803 | ₩2,896 | -0.91% | 62.9만 |
|---|
| 2025.12.26 | ₩2,950 | ₩3,056 | ₩2,863 | ₩2,923 | -0.90% | 47만 |
|---|
| 2025.12.24 | ₩2,883 | ₩2,963 | ₩2,816 | ₩2,950 | +2.31% | 30.4만 |
|---|
| 2025.12.23 | ₩3,043 | ₩3,043 | ₩2,870 | ₩2,923 | -3.95% | 67.4만 |
|---|
| 2025.12.22 | ₩3,243 | ₩3,270 | ₩3,043 | ₩3,083 | -4.94% | 44.1만 |
|---|
| 2025.12.19 | ₩3,217 | ₩3,323 | ₩3,177 | ₩3,243 | +0.83% | 52만 |
|---|
| 2025.12.18 | ₩3,297 | ₩3,417 | ₩3,230 | ₩3,230 | -2.02% | 24.7만 |
|---|
| 2025.12.17 | ₩3,430 | ₩3,457 | ₩3,243 | ₩3,257 | -5.06% | 38.4만 |
|---|
| 2025.12.16 | ₩3,403 | ₩3,494 | ₩3,303 | ₩3,417 | +0.39% | 46.1만 |
|---|
| 2025.12.15 | ₩3,604 | ₩3,630 | ₩3,377 | ₩3,430 | -4.81% | 40.1만 |
|---|
| 2025.12.12 | ₩3,964 | ₩3,964 | ₩3,310 | ₩3,570 | -9.93% | 70.3만 |
|---|
| 2025.12.11 | ₩4,178 | ₩4,178 | ₩3,684 | ₩3,884 | -7.03% | 82.7만 |
|---|
| 2025.12.10 | ₩4,244 | ₩4,331 | ₩4,084 | ₩4,191 | -1.26% | 44.3만 |
|---|
| 2025.12.09 | ₩3,924 | ₩4,298 | ₩3,831 | ₩4,244 | +8.16% | 40.2만 |
|---|
| 2025.12.08 | ₩4,138 | ₩4,244 | ₩3,804 | ₩3,951 | -4.52% | 44만 |
|---|
| 2025.12.05 | ₩4,751 | ₩4,751 | ₩4,017 | ₩4,084 | -14.04% | 45.9만 |
|---|
| 2025.12.04 | ₩4,631 | ₩4,908 | ₩4,565 | ₩4,778 | +3.17% | 60.5만 |
|---|
| 2025.12.03 | ₩3,897 | ₩4,678 | ₩3,897 | ₩4,645 | +19.18% | 71만 |
|---|
| 2025.12.02 | ₩4,097 | ₩4,146 | ₩3,964 | ₩4,024 | -1.79% | 71만 |
|---|
| 2025.12.01 | ₩4,284 | ₩4,338 | ₩4,057 | ₩4,064 | -5.14% | 58.2만 |
|---|
| 2025.11.28 | ₩4,231 | ₩4,711 | ₩4,151 | ₩4,551 | +7.57% | 57.1만 |
|---|
| 2025.11.26 | ₩3,884 | ₩4,258 | ₩3,871 | ₩4,191 | +7.90% | 79.9만 |
|---|
| 2025.11.25 | ₩4,071 | ₩4,218 | ₩3,644 | ₩3,824 | -6.07% | 109.3만 |
|---|
| 2025.11.24 | ₩3,750 | ₩4,164 | ₩3,750 | ₩4,071 | +8.54% | 70.1만 |
|---|
| 2025.11.21 | ₩3,657 | ₩4,044 | ₩3,657 | ₩3,844 | +5.11% | 149만 |
|---|
| 2025.11.20 | ₩3,857 | ₩4,164 | ₩3,844 | ₩3,911 | +1.38% | 73.4만 |
|---|
| 2025.11.19 | ₩4,124 | ₩4,338 | ₩3,737 | ₩3,817 | -7.44% | 103.5만 |
|---|
| 2025.11.18 | ₩4,031 | ₩4,244 | ₩3,884 | ₩4,111 | +1.99% | 87.3만 |
|---|
| 2025.11.17 | ₩4,311 | ₩4,478 | ₩4,171 | ₩4,218 | -2.17% | 55.4만 |
|---|
| 2025.11.14 | ₩4,458 | ₩4,758 | ₩4,404 | ₩4,418 | -0.90% | 49.2만 |
|---|
| 2025.11.13 | ₩4,872 | ₩5,632 | ₩4,631 | ₩4,658 | -4.38% | 94.1만 |
|---|
| 2025.11.12 | ₩4,324 | ₩5,058 | ₩4,278 | ₩4,805 | +11.11% | 85.7만 |
|---|
| 2025.11.11 | ₩4,271 | ₩4,338 | ₩4,131 | ₩4,204 | -1.56% | 29.3만 |
|---|
| 2025.11.10 | ₩4,565 | ₩4,605 | ₩4,298 | ₩4,298 | -5.85% | 29.1만 |
|---|
| 2025.11.07 | ₩4,164 | ₩4,418 | ₩4,017 | ₩4,404 | +5.77% | 55.6만 |
|---|
| 2025.11.06 | ₩4,605 | ₩4,605 | ₩4,204 | ₩4,218 | -8.41% | 43.6만 |
|---|
| 2025.11.05 | ₩4,658 | ₩4,658 | ₩4,284 | ₩4,631 | -0.57% | 42.7만 |
|---|
| 2025.11.04 | ₩5,726 | ₩5,726 | ₩4,071 | ₩4,618 | -19.35% | 137.6만 |
|---|
| 2025.11.03 | ₩5,752 | ₩5,766 | ₩5,232 | ₩5,526 | -3.94% | 42.9만 |
|---|
| 2025.10.31 | ₩5,659 | ₩5,779 | ₩5,606 | ₩5,752 | +1.65% | 26.4만 |
|---|
| 2025.10.30 | ₩5,873 | ₩5,873 | ₩5,399 | ₩5,606 | -4.55% | 44만 |
|---|
| 2025.10.29 | ₩5,486 | ₩5,837 | ₩5,185 | ₩5,712 | +4.14% | 54.2만 |
|---|
| 2025.10.28 | ₩5,432 | ₩5,579 | ₩5,285 | ₩5,552 | +2.21% | 38.7만 |
|---|
| 2025.10.27 | ₩5,259 | ₩5,579 | ₩5,205 | ₩5,459 | +3.81% | 38.5만 |
|---|
| 2025.10.24 | ₩5,098 | ₩5,312 | ₩4,751 | ₩5,272 | +3.40% | 87.5만 |
|---|
| 2025.10.23 | ₩5,058 | ₩5,125 | ₩4,765 | ₩5,058 | 0.00% | 62.5만 |
|---|
| 2025.10.22 | ₩5,219 | ₩5,419 | ₩4,618 | ₩4,818 | -7.67% | 112.1만 |
|---|
| 2025.10.21 | ₩5,512 | ₩5,552 | ₩5,259 | ₩5,339 | -3.15% | 48.1만 |
|---|
| 2025.10.20 | ₩5,152 | ₩5,639 | ₩5,072 | ₩5,539 | +7.51% | 57.7만 |
|---|
| 2025.10.17 | ₩5,219 | ₩5,392 | ₩4,898 | ₩4,925 | -5.63% | 101.5만 |
|---|
| 2025.10.16 | ₩5,659 | ₩5,846 | ₩5,219 | ₩5,352 | -5.42% | 78만 |
|---|
| 2025.10.15 | ₩5,739 | ₩5,895 | ₩5,512 | ₩5,566 | -3.02% | 90.2만 |
|---|
| 2025.10.14 | ₩6,033 | ₩6,193 | ₩5,672 | ₩5,712 | -5.31% | 76.7만 |
|---|
| 2025.10.13 | ₩7,167 | ₩7,234 | ₩5,879 | ₩6,300 | -12.10% | 139.9만 |
|---|
| 2025.10.10 | ₩8,102 | ₩8,435 | ₩7,234 | ₩7,421 | -8.40% | 77.8만 |
|---|