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 | ₩4,372 | ₩4,446 | ₩4,265 | ₩4,318 | -1.23% | 17.9만 |
| 2026.10.08 | ₩4,426 | ₩4,506 | ₩4,251 | ₩4,345 | -1.82% | 28.4만 |
| 2026.10.07 | ₩4,681 | ₩4,721 | ₩4,506 | ₩4,707 | +0.57% | 23.1만 |
| 2026.10.06 | ₩4,855 | ₩4,875 | ₩4,729 | ₩4,801 | -1.10% | 14.4만 |
| 2026.10.05 | ₩4,788 | ₩4,909 | ₩4,707 | ₩4,815 | +0.56% | 16.2만 |
| 2026.10.02 | ₩4,989 | ₩5,086 | ₩4,654 | ₩4,788 | -4.03% | 16.6만 |
| 2026.10.01 | ₩5,056 | ₩5,056 | ₩4,808 | ₩4,868 | -3.71% | 13.5만 |
| 2026.09.30 | ₩5,432 | ₩5,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,070 |
| -6.67% |
| 25.7만 |
| 2026.09.29 | ₩5,338 | ₩5,472 | ₩5,190 | ₩5,298 | -0.75% | 19.8만 |
|---|
| 2026.09.28 | ₩5,123 | ₩5,512 | ₩5,029 | ₩5,338 | +4.19% | 53.3만 |
|---|
| 2026.09.25 | ₩5,190 | ₩5,217 | ₩4,774 | ₩4,795 | -7.62% | 17.9만 |
|---|
| 2026.09.24 | ₩5,391 | ₩5,391 | ₩5,098 | ₩5,190 | -3.73% | 22.3만 |
|---|
| 2026.09.23 | ₩5,418 | ₩5,626 | ₩5,217 | ₩5,418 | 0.00% | 58.4만 |
|---|
| 2026.09.22 | ₩5,137 | ₩5,552 | ₩5,116 | ₩5,458 | +6.27% | 53.6만 |
|---|
| 2026.09.21 | ₩4,667 | ₩5,163 | ₩4,580 | ₩5,150 | +10.34% | 53.8만 |
|---|
| 2026.09.18 | ₩4,198 | ₩4,560 | ₩4,117 | ₩4,546 | +8.31% | 118만 |
|---|
| 2026.09.17 | ₩4,023 | ₩4,158 | ₩3,970 | ₩4,158 | +3.33% | 16.1만 |
|---|
| 2026.09.16 | ₩4,077 | ₩4,104 | ₩3,862 | ₩3,943 | -3.29% | 21.1만 |
|---|
| 2026.09.15 | ₩4,198 | ₩4,225 | ₩3,997 | ₩4,090 | -2.56% | 17만 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,372 | ₩4,050 | ₩4,265 | +5.30% | 19.6만 |
|---|
| 2026.09.11 | ₩4,090 | ₩4,182 | ₩4,023 | ₩4,077 | -0.33% | 11.2만 |
|---|
| 2026.09.10 | ₩4,090 | ₩4,171 | ₩3,943 | ₩4,023 | -1.64% | 21.7만 |
|---|
| 2026.09.09 | ₩4,372 | ₩4,372 | ₩4,111 | ₩4,131 | -5.52% | 13.5만 |
|---|
| 2026.09.08 | ₩4,399 | ₩4,439 | ₩4,037 | ₩4,345 | -1.22% | 20.8만 |
|---|
| 2026.09.04 | ₩4,466 | ₩4,540 | ₩4,332 | ₩4,453 | -0.30% | 26.4만 |
|---|
| 2026.09.03 | ₩4,292 | ₩4,654 | ₩4,292 | ₩4,587 | +6.88% | 37.8만 |
|---|
| 2026.09.02 | ₩4,131 | ₩4,352 | ₩4,064 | ₩4,211 | +1.95% | 20.9만 |
|---|
| 2026.09.01 | ₩4,439 | ₩4,560 | ₩4,131 | ₩4,184 | -5.74% | 190.8만 |
|---|
| 2026.08.31 | ₩4,359 | ₩4,607 | ₩4,144 | ₩4,560 | +4.62% | 47.9만 |
|---|
| 2026.08.28 | ₩4,533 | ₩4,788 | ₩4,345 | ₩4,359 | -3.85% | 27.6만 |
|---|
| 2026.08.27 | ₩4,077 | ₩4,685 | ₩4,050 | ₩4,587 | +12.50% | 64.1만 |
|---|
| 2026.08.26 | ₩4,117 | ₩4,131 | ₩3,903 | ₩3,997 | -2.93% | 14만 |
|---|
| 2026.08.25 | ₩4,050 | ₩4,238 | ₩4,023 | ₩4,158 | +2.65% | 30.3만 |
|---|
| 2026.08.24 | ₩4,117 | ₩4,218 | ₩3,997 | ₩4,064 | -1.30% | 19.8만 |
|---|
| 2026.08.21 | ₩3,956 | ₩4,251 | ₩3,876 | ₩4,104 | +3.73% | 33.4만 |
|---|
| 2026.08.20 | ₩3,795 | ₩3,809 | ₩3,675 | ₩3,809 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩3,514 | ₩3,755 | ₩3,447 | ₩3,728 | +6.11% | 26.7만 |
|---|
| 2026.08.18 | ₩3,702 | ₩3,836 | ₩3,467 | ₩3,514 | -5.07% | 31.3만 |
|---|
| 2026.08.17 | ₩3,621 | ₩3,956 | ₩3,487 | ₩3,782 | +4.44% | 37.1만 |
|---|
| 2026.08.14 | ₩3,849 | ₩3,849 | ₩3,514 | ₩3,608 | -6.27% | 59.6만 |
|---|
| 2026.08.13 | ₩3,862 | ₩3,983 | ₩3,586 | ₩3,903 | +1.04% | 54.6만 |
|---|
| 2026.08.12 | ₩4,158 | ₩4,292 | ₩3,782 | ₩3,849 | -7.42% | 27.2만 |
|---|
| 2026.08.11 | ₩4,399 | ₩4,627 | ₩3,903 | ₩4,090 | -7.01% | 70.1만 |
|---|
| 2026.08.10 | ₩3,997 | ₩4,184 | ₩3,950 | ₩4,090 | +2.35% | 34.1만 |
|---|
| 2026.08.07 | ₩3,836 | ₩4,090 | ₩3,836 | ₩4,010 | +4.55% | 21.4만 |
|---|
| 2026.08.06 | ₩3,822 | ₩3,956 | ₩3,782 | ₩3,809 | -0.35% | 17.5만 |
|---|
| 2026.08.05 | ₩3,956 | ₩4,211 | ₩3,728 | ₩3,782 | -4.41% | 33.2만 |
|---|
| 2026.08.04 | ₩4,050 | ₩4,211 | ₩3,903 | ₩3,983 | -1.66% | 27.4만 |
|---|
| 2026.08.03 | ₩4,064 | ₩4,292 | ₩4,064 | ₩4,104 | +0.99% | 27만 |
|---|
| 2026.07.31 | ₩4,117 | ₩4,234 | ₩3,930 | ₩3,997 | -2.93% | 23.3만 |
|---|
| 2026.07.30 | ₩4,077 | ₩4,399 | ₩4,064 | ₩4,158 | +1.97% | 48.2만 |
|---|
| 2026.07.29 | ₩4,359 | ₩4,479 | ₩3,970 | ₩3,997 | -8.31% | 23.6만 |
|---|
| 2026.07.28 | ₩4,426 | ₩4,593 | ₩4,292 | ₩4,386 | -0.91% | 26.1만 |
|---|
| 2026.07.27 | ₩4,399 | ₩4,681 | ₩4,332 | ₩4,493 | +2.13% | 29만 |
|---|
| 2026.07.24 | ₩4,681 | ₩4,770 | ₩4,332 | ₩4,345 | -7.16% | 21.2만 |
|---|
| 2026.07.23 | ₩4,479 | ₩4,681 | ₩4,453 | ₩4,654 | +3.89% | 29.3만 |
|---|
| 2026.07.22 | ₩4,721 | ₩4,788 | ₩4,479 | ₩4,573 | -3.12% | 20.2만 |
|---|
| 2026.07.21 | ₩4,573 | ₩4,935 | ₩4,526 | ₩4,721 | +3.23% | 31.2만 |
|---|
| 2026.07.20 | ₩4,372 | ₩4,734 | ₩4,238 | ₩4,627 | +5.83% | 31.5만 |
|---|
| 2026.07.17 | ₩4,439 | ₩4,506 | ₩4,225 | ₩4,372 | -1.51% | 19.3만 |
|---|
| 2026.07.16 | ₩4,654 | ₩4,667 | ₩4,426 | ₩4,560 | -2.02% | 22.9만 |
|---|
| 2026.07.15 | ₩4,694 | ₩4,815 | ₩4,567 | ₩4,654 | -0.86% | 22.2만 |
|---|
| 2026.07.14 | ₩4,533 | ₩4,787 | ₩4,332 | ₩4,654 | +2.66% | 32.3만 |
|---|
| 2026.07.13 | ₩4,292 | ₩4,546 | ₩4,278 | ₩4,453 | +3.75% | 36.9만 |
|---|
| 2026.07.10 | ₩4,533 | ₩4,654 | ₩4,225 | ₩4,305 | -5.03% | 29.6만 |
|---|
| 2026.07.09 | ₩4,251 | ₩4,640 | ₩4,144 | ₩4,479 | +5.36% | 72.7만 |
|---|
| 2026.07.08 | ₩4,386 | ₩4,600 | ₩4,178 | ₩4,265 | -2.75% | 35.3만 |
|---|
| 2026.07.07 | ₩4,493 | ₩4,714 | ₩4,090 | ₩4,546 | +1.19% | 55.8만 |
|---|
| 2026.07.06 | ₩3,930 | ₩4,761 | ₩3,930 | ₩4,560 | +16.04% | 90.5만 |
|---|
| 2026.07.02 | ₩4,010 | ₩4,097 | ₩3,688 | ₩3,862 | -3.68% | 61.5만 |
|---|
| 2026.07.01 | ₩3,970 | ₩4,654 | ₩3,782 | ₩3,903 | -1.69% | 266만 |
|---|
| 2026.06.30 | ₩3,567 | ₩3,695 | ₩3,326 | ₩3,420 | -4.14% | 18.5만 |
|---|
| 2026.06.29 | ₩3,460 | ₩3,634 | ₩3,313 | ₩3,514 | +1.55% | 38.9만 |
|---|
| 2026.06.26 | ₩3,205 | ₩3,567 | ₩3,152 | ₩3,433 | +7.11% | 43만 |
|---|
| 2026.06.25 | ₩3,514 | ₩3,621 | ₩3,165 | ₩3,259 | -7.25% | 44.6만 |
|---|
| 2026.06.24 | ₩3,930 | ₩3,956 | ₩3,420 | ₩3,447 | -12.29% | 51.7만 |
|---|
| 2026.06.23 | ₩4,023 | ₩4,211 | ₩3,943 | ₩3,970 | -1.33% | 26.9만 |
|---|
| 2026.06.22 | ₩4,359 | ₩4,466 | ₩4,117 | ₩4,158 | -4.62% | 33.3만 |
|---|
| 2026.06.18 | ₩4,426 | ₩4,533 | ₩4,158 | ₩4,493 | +1.52% | 36.4만 |
|---|
| 2026.06.17 | ₩4,493 | ₩4,828 | ₩4,265 | ₩4,305 | -4.18% | 23만 |
|---|
| 2026.06.16 | ₩4,627 | ₩4,707 | ₩4,265 | ₩4,560 | -1.45% | 20.1만 |
|---|
| 2026.06.15 | ₩4,399 | ₩4,909 | ₩4,399 | ₩4,667 | +6.10% | 36.6만 |
|---|
| 2026.06.12 | ₩4,345 | ₩4,426 | ₩4,037 | ₩4,225 | -2.78% | 32.9만 |
|---|
| 2026.06.11 | ₩4,225 | ₩4,265 | ₩3,876 | ₩4,211 | -0.32% | 17.5만 |
|---|
| 2026.06.10 | ₩4,265 | ₩4,432 | ₩4,104 | ₩4,171 | -2.20% | 10.7만 |
|---|
| 2026.06.09 | ₩4,412 | ₩4,788 | ₩4,238 | ₩4,332 | -1.82% | 24.8만 |
|---|
| 2026.06.08 | ₩4,238 | ₩4,518 | ₩4,077 | ₩4,412 | +4.11% | 28만 |
|---|
| 2026.06.05 | ₩4,895 | ₩4,962 | ₩4,077 | ₩4,171 | -14.79% | 32.9만 |
|---|
| 2026.06.04 | ₩4,909 | ₩5,177 | ₩4,895 | ₩5,016 | +2.19% | 25.2만 |
|---|
| 2026.06.03 | ₩5,298 | ₩5,298 | ₩4,949 | ₩5,043 | -4.81% | 22.9만 |
|---|
| 2026.06.02 | ₩5,673 | ₩5,955 | ₩5,251 | ₩5,311 | -6.38% | 30.3만 |
|---|
| 2026.06.01 | ₩5,284 | ₩5,753 | ₩5,204 | ₩5,673 | +7.36% | 49.4만 |
|---|
| 2026.05.29 | ₩5,083 | ₩5,487 | ₩4,989 | ₩5,338 | +5.01% | 34.9만 |
|---|
| 2026.05.28 | ₩5,298 | ₩5,499 | ₩4,842 | ₩5,043 | -4.81% | 33.9만 |
|---|
| 2026.05.27 | ₩5,110 | ₩5,485 | ₩4,781 | ₩5,432 | +6.30% | 32.8만 |
|---|
| 2026.05.26 | ₩5,284 | ₩5,385 | ₩4,694 | ₩5,137 | -2.79% | 36.7만 |
|---|
| 2026.05.22 | ₩5,029 | ₩5,499 | ₩4,842 | ₩5,284 | +5.07% | 68.8만 |
|---|
| 2026.05.21 | ₩4,412 | ₩5,016 | ₩4,305 | ₩4,976 | +12.77% | 43.5만 |
|---|
| 2026.05.20 | ₩4,546 | ₩4,577 | ₩4,225 | ₩4,399 | -3.24% | 24.7만 |
|---|
| 2026.05.19 | ₩4,520 | ₩4,815 | ₩4,238 | ₩4,560 | +0.89% | 50.2만 |
|---|
| 2026.05.18 | ₩4,868 | ₩4,909 | ₩4,251 | ₩4,520 | -7.16% | 53.7만 |
|---|
| 2026.05.15 | ₩4,721 | ₩5,150 | ₩4,560 | ₩4,922 | +4.26% | 63.9만 |
|---|
| 2026.05.14 | ₩4,949 | ₩5,230 | ₩4,466 | ₩4,801 | -2.98% | 84.2만 |
|---|
| 2026.05.13 | ₩4,560 | ₩5,213 | ₩4,386 | ₩5,029 | +10.29% | 71만 |
|---|
| 2026.05.12 | ₩4,158 | ₩5,029 | ₩4,158 | ₩4,654 | +11.94% | 62.4만 |
|---|
| 2026.05.11 | ₩4,748 | ₩4,795 | ₩4,332 | ₩4,466 | -5.93% | 60.9만 |
|---|
| 2026.05.08 | ₩4,318 | ₩5,002 | ₩4,171 | ₩4,882 | +13.04% | 75.7만 |
|---|
| 2026.05.07 | ₩4,198 | ₩4,580 | ₩4,131 | ₩4,359 | +3.83% | 74.2만 |
|---|
| 2026.05.06 | ₩3,795 | ₩4,359 | ₩3,420 | ₩4,278 | +12.72% | 89.9만 |
|---|
| 2026.05.05 | ₩3,125 | ₩3,580 | ₩3,125 | ₩3,567 | +14.16% | 159.3만 |
|---|
| 2026.05.04 | ₩2,870 | ₩2,910 | ₩2,776 | ₩2,803 | -2.34% | 49.7만 |
|---|
| 2026.05.01 | ₩2,749 | ₩2,997 | ₩2,749 | ₩2,843 | +3.41% | 27.9만 |
|---|
| 2026.04.30 | ₩2,776 | ₩2,816 | ₩2,696 | ₩2,723 | -1.93% | 27.8만 |
|---|
| 2026.04.29 | ₩2,951 | ₩2,964 | ₩2,756 | ₩2,763 | -6.36% | 40.3만 |
|---|
| 2026.04.28 | ₩3,044 | ₩3,044 | ₩2,883 | ₩2,937 | -3.52% | 38.3만 |
|---|
| 2026.04.27 | ₩3,205 | ₩3,259 | ₩2,857 | ₩3,031 | -5.44% | 41.2만 |
|---|
| 2026.04.24 | ₩3,219 | ₩3,299 | ₩3,172 | ₩3,192 | -0.83% | 11만 |
|---|
| 2026.04.23 | ₩3,339 | ₩3,339 | ₩3,125 | ₩3,165 | -5.22% | 13.5만 |
|---|
| 2026.04.22 | ₩3,299 | ₩3,594 | ₩3,299 | ₩3,406 | +3.25% | 26.6만 |
|---|
| 2026.04.21 | ₩3,353 | ₩3,393 | ₩3,158 | ₩3,179 | -5.20% | 10.2만 |
|---|
| 2026.04.20 | ₩3,179 | ₩3,474 | ₩3,165 | ₩3,353 | +5.49% | 39.9만 |
|---|
| 2026.04.17 | ₩3,594 | ₩3,621 | ₩3,219 | ₩3,232 | -10.07% | 27.8만 |
|---|
| 2026.04.16 | ₩3,393 | ₩3,567 | ₩3,286 | ₩3,487 | +2.77% | 31.5만 |
|---|
| 2026.04.15 | ₩3,179 | ₩3,460 | ₩3,125 | ₩3,393 | +6.75% | 38.1만 |
|---|
| 2026.04.14 | ₩3,259 | ₩3,366 | ₩3,098 | ₩3,165 | -2.88% | 23.7만 |
|---|
| 2026.04.13 | ₩2,790 | ₩3,286 | ₩2,776 | ₩3,219 | +15.38% | 59.6만 |
|---|
| 2026.04.10 | ₩2,803 | ₩2,881 | ₩2,743 | ₩2,790 | -0.48% | 26.2만 |
|---|
| 2026.04.09 | ₩2,857 | ₩3,024 | ₩2,723 | ₩2,816 | -1.41% | 41.2만 |
|---|
| 2026.04.08 | ₩2,910 | ₩3,044 | ₩2,819 | ₩2,870 | -1.38% | 32.8만 |
|---|
| 2026.04.07 | ₩3,018 | ₩3,044 | ₩2,743 | ₩2,790 | -7.56% | 33.7만 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,232 | ₩2,977 | ₩3,058 | -3.39% | 22.5만 |
|---|
| 2026.04.02 | ₩3,152 | ₩3,333 | ₩2,883 | ₩3,205 | +1.70% | 48.9만 |
|---|
| 2026.04.01 | ₩3,326 | ₩3,554 | ₩3,158 | ₩3,179 | -4.44% | 27.6만 |
|---|
| 2026.03.31 | ₩3,246 | ₩3,527 | ₩2,951 | ₩3,313 | +2.07% | 30.8만 |
|---|
| 2026.03.30 | ₩3,246 | ₩3,433 | ₩3,192 | ₩3,286 | +1.24% | 27.6만 |
|---|
| 2026.03.27 | ₩3,554 | ₩3,581 | ₩3,192 | ₩3,266 | -8.11% | 56.1만 |
|---|
| 2026.03.26 | ₩3,930 | ₩3,930 | ₩3,561 | ₩3,608 | -8.19% | 41.2만 |
|---|
| 2026.03.25 | ₩3,849 | ₩4,023 | ₩3,836 | ₩3,956 | +2.79% | 30.2만 |
|---|
| 2026.03.24 | ₩3,876 | ₩3,896 | ₩3,500 | ₩3,769 | -2.77% | 66.3만 |
|---|
| 2026.03.23 | ₩3,956 | ₩4,305 | ₩3,849 | ₩3,903 | -1.36% | 74.4만 |
|---|
| 2026.03.20 | ₩3,836 | ₩3,956 | ₩3,487 | ₩3,956 | +3.15% | 83.6만 |
|---|
| 2026.03.19 | ₩3,836 | ₩4,030 | ₩3,689 | ₩3,889 | +1.40% | 67.6만 |
|---|
| 2026.03.18 | ₩4,305 | ₩4,305 | ₩3,810 | ₩3,956 | -8.10% | 66.5만 |
|---|
| 2026.03.17 | ₩4,439 | ₩4,681 | ₩4,292 | ₩4,318 | -2.72% | 24.6만 |
|---|
| 2026.03.16 | ₩4,546 | ₩4,761 | ₩4,372 | ₩4,439 | -2.36% | 42.2만 |
|---|
| 2026.03.13 | ₩4,131 | ₩4,585 | ₩4,090 | ₩4,493 | +8.77% | 43만 |
|---|
| 2026.03.12 | ₩4,077 | ₩4,325 | ₩4,029 | ₩4,131 | +1.32% | 34.5만 |
|---|
| 2026.03.11 | ₩3,943 | ₩4,158 | ₩3,795 | ₩4,158 | +5.44% | 28.7만 |
|---|
| 2026.03.10 | ₩3,688 | ₩4,104 | ₩3,661 | ₩3,956 | +7.27% | 33.2만 |
|---|
| 2026.03.09 | ₩3,661 | ₩3,956 | ₩3,455 | ₩3,688 | +0.73% | 36.6만 |
|---|
| 2026.03.06 | ₩3,339 | ₩3,675 | ₩3,232 | ₩3,661 | +9.64% | 45.4만 |
|---|
| 2026.03.05 | ₩3,286 | ₩3,543 | ₩3,286 | ₩3,353 | +2.04% | 34.8만 |
|---|
| 2026.03.04 | ₩3,165 | ₩3,393 | ₩3,098 | ₩3,326 | +5.08% | 37.6만 |
|---|
| 2026.03.03 | ₩2,924 | ₩3,058 | ₩2,776 | ₩3,044 | +4.13% | 36.6만 |
|---|
| 2026.03.02 | ₩2,548 | ₩3,031 | ₩2,527 | ₩3,018 | +18.42% | 74.9만 |
|---|
| 2026.02.27 | ₩2,602 | ₩2,662 | ₩2,528 | ₩2,602 | 0.00% | 11.4만 |
|---|
| 2026.02.26 | ₩2,696 | ₩2,776 | ₩2,535 | ₩2,669 | -1.00% | 18.1만 |
|---|
| 2026.02.25 | ₩2,468 | ₩2,790 | ₩2,414 | ₩2,642 | +7.07% | 35.4만 |
|---|
| 2026.02.24 | ₩2,387 | ₩2,454 | ₩2,347 | ₩2,441 | +2.25% | 19.6만 |
|---|
| 2026.02.23 | ₩2,454 | ₩2,508 | ₩2,401 | ₩2,427 | -1.09% | 37.7만 |
|---|
| 2026.02.20 | ₩2,548 | ₩2,629 | ₩2,454 | ₩2,508 | -1.58% | 37.4만 |
|---|
| 2026.02.19 | ₩2,454 | ₩2,655 | ₩2,401 | ₩2,615 | +6.56% | 31.1만 |
|---|
| 2026.02.18 | ₩2,562 | ₩2,669 | ₩2,481 | ₩2,495 | -2.62% | 31.8만 |
|---|
| 2026.02.17 | ₩2,763 | ₩2,796 | ₩2,562 | ₩2,588 | -6.31% | 30.5만 |
|---|
| 2026.02.13 | ₩2,602 | ₩2,816 | ₩2,602 | ₩2,816 | +8.25% | 52.6만 |
|---|
| 2026.02.12 | ₩2,468 | ₩2,615 | ₩2,387 | ₩2,562 | +3.80% | 35.4만 |
|---|
| 2026.02.11 | ₩2,588 | ₩2,588 | ₩2,401 | ₩2,481 | -4.15% | 30.4만 |
|---|
| 2026.02.10 | ₩2,669 | ₩2,830 | ₩2,501 | ₩2,575 | -3.52% | 42.6만 |
|---|
| 2026.02.09 | ₩2,588 | ₩2,736 | ₩2,495 | ₩2,709 | +4.66% | 24.3만 |
|---|
| 2026.02.06 | ₩2,468 | ₩2,756 | ₩2,454 | ₩2,629 | +6.52% | 62.1만 |
|---|
| 2026.02.05 | ₩2,508 | ₩2,723 | ₩2,381 | ₩2,414 | -3.74% | 49.5만 |
|---|
| 2026.02.04 | ₩2,723 | ₩2,736 | ₩2,521 | ₩2,595 | -4.68% | 47.6만 |
|---|
| 2026.02.03 | ₩2,951 | ₩2,963 | ₩2,588 | ₩2,776 | -5.91% | 104.9만 |
|---|
| 2026.02.02 | ₩3,474 | ₩3,487 | ₩2,897 | ₩2,897 | -16.60% | 45.9만 |
|---|
| 2026.01.30 | ₩3,406 | ₩3,621 | ₩3,313 | ₩3,500 | +2.76% | 53.5만 |
|---|
| 2026.01.29 | ₩3,393 | ₩3,537 | ₩3,246 | ₩3,487 | +2.77% | 38.7만 |
|---|
| 2026.01.28 | ₩3,547 | ₩3,634 | ₩3,393 | ₩3,474 | -2.08% | 29.2만 |
|---|
| 2026.01.27 | ₩3,554 | ₩3,554 | ₩3,326 | ₩3,487 | -1.89% | 28만 |
|---|
| 2026.01.26 | ₩3,420 | ₩3,592 | ₩3,246 | ₩3,554 | +3.92% | 28.8만 |
|---|
| 2026.01.23 | ₩3,567 | ₩3,661 | ₩3,393 | ₩3,460 | -3.01% | 25.2만 |
|---|
| 2026.01.22 | ₩3,782 | ₩3,822 | ₩3,541 | ₩3,554 | -6.03% | 22.6만 |
|---|
| 2026.01.21 | ₩3,500 | ₩3,755 | ₩3,433 | ₩3,715 | +6.13% | 28.7만 |
|---|
| 2026.01.20 | ₩3,755 | ₩3,755 | ₩3,433 | ₩3,460 | -7.86% | 39.9만 |
|---|
| 2026.01.16 | ₩3,943 | ₩4,010 | ₩3,809 | ₩3,849 | -2.38% | 52.1만 |
|---|
| 2026.01.15 | ₩3,970 | ₩4,198 | ₩3,822 | ₩3,956 | -0.34% | 73.7만 |
|---|
| 2026.01.14 | ₩3,849 | ₩4,238 | ₩3,836 | ₩3,943 | +2.44% | 44.6만 |
|---|
| 2026.01.13 | ₩3,889 | ₩3,999 | ₩3,702 | ₩3,930 | +1.03% | 35.9만 |
|---|
| 2026.01.12 | ₩3,970 | ₩3,970 | ₩3,715 | ₩3,930 | -1.01% | 101.5만 |
|---|
| 2026.01.09 | ₩4,131 | ₩4,131 | ₩3,836 | ₩4,023 | -2.60% | 74.7만 |
|---|
| 2026.01.08 | ₩3,916 | ₩4,064 | ₩3,769 | ₩4,037 | +3.08% | 48.8만 |
|---|
| 2026.01.07 | ₩3,715 | ₩4,265 | ₩3,567 | ₩4,023 | +8.30% | 85.4만 |
|---|
| 2026.01.06 | ₩3,487 | ₩3,695 | ₩3,380 | ₩3,608 | +3.46% | 70.1만 |
|---|
| 2026.01.05 | ₩3,420 | ₩3,695 | ₩3,259 | ₩3,420 | 0.00% | 79.7만 |
|---|
| 2026.01.02 | ₩2,696 | ₩3,325 | ₩2,696 | ₩3,232 | +19.90% | 96.2만 |
|---|
| 2025.12.31 | ₩2,709 | ₩2,729 | ₩2,515 | ₩2,669 | -1.49% | 100.1만 |
|---|
| 2025.12.30 | ₩2,910 | ₩2,910 | ₩2,669 | ₩2,709 | -6.91% | 93.1만 |
|---|
| 2025.12.29 | ₩2,937 | ₩2,977 | ₩2,816 | ₩2,910 | -0.91% | 62.9만 |
|---|
| 2025.12.26 | ₩2,964 | ₩3,071 | ₩2,877 | ₩2,937 | -0.90% | 47만 |
|---|
| 2025.12.24 | ₩2,897 | ₩2,977 | ₩2,830 | ₩2,964 | +2.31% | 30.4만 |
|---|
| 2025.12.23 | ₩3,058 | ₩3,058 | ₩2,883 | ₩2,937 | -3.95% | 67.4만 |
|---|
| 2025.12.22 | ₩3,259 | ₩3,286 | ₩3,058 | ₩3,098 | -4.94% | 44.1만 |
|---|
| 2025.12.19 | ₩3,232 | ₩3,339 | ₩3,192 | ₩3,259 | +0.83% | 52만 |
|---|
| 2025.12.18 | ₩3,313 | ₩3,433 | ₩3,246 | ₩3,246 | -2.02% | 24.7만 |
|---|
| 2025.12.17 | ₩3,447 | ₩3,474 | ₩3,259 | ₩3,272 | -5.06% | 38.4만 |
|---|
| 2025.12.16 | ₩3,420 | ₩3,511 | ₩3,319 | ₩3,433 | +0.39% | 46.1만 |
|---|
| 2025.12.15 | ₩3,621 | ₩3,648 | ₩3,393 | ₩3,447 | -4.81% | 40.1만 |
|---|
| 2025.12.12 | ₩3,983 | ₩3,983 | ₩3,326 | ₩3,588 | -9.93% | 70.3만 |
|---|
| 2025.12.11 | ₩4,198 | ₩4,198 | ₩3,702 | ₩3,903 | -7.03% | 82.7만 |
|---|
| 2025.12.10 | ₩4,265 | ₩4,352 | ₩4,104 | ₩4,211 | -1.26% | 44.3만 |
|---|
| 2025.12.09 | ₩3,943 | ₩4,318 | ₩3,849 | ₩4,265 | +8.16% | 40.2만 |
|---|
| 2025.12.08 | ₩4,158 | ₩4,265 | ₩3,822 | ₩3,970 | -4.52% | 44만 |
|---|
| 2025.12.05 | ₩4,774 | ₩4,774 | ₩4,037 | ₩4,104 | -14.04% | 45.9만 |
|---|
| 2025.12.04 | ₩4,654 | ₩4,931 | ₩4,587 | ₩4,801 | +3.17% | 60.5만 |
|---|
| 2025.12.03 | ₩3,916 | ₩4,701 | ₩3,916 | ₩4,667 | +19.18% | 71만 |
|---|
| 2025.12.02 | ₩4,117 | ₩4,166 | ₩3,983 | ₩4,044 | -1.79% | 71만 |
|---|
| 2025.12.01 | ₩4,305 | ₩4,359 | ₩4,077 | ₩4,084 | -5.14% | 58.2만 |
|---|
| 2025.11.28 | ₩4,251 | ₩4,734 | ₩4,171 | ₩4,573 | +7.57% | 57.1만 |
|---|
| 2025.11.26 | ₩3,903 | ₩4,278 | ₩3,889 | ₩4,211 | +7.90% | 79.9만 |
|---|
| 2025.11.25 | ₩4,090 | ₩4,238 | ₩3,661 | ₩3,842 | -6.07% | 109.3만 |
|---|
| 2025.11.24 | ₩3,769 | ₩4,184 | ₩3,769 | ₩4,090 | +8.54% | 70.1만 |
|---|
| 2025.11.21 | ₩3,675 | ₩4,064 | ₩3,675 | ₩3,862 | +5.11% | 149만 |
|---|
| 2025.11.20 | ₩3,876 | ₩4,184 | ₩3,862 | ₩3,930 | +1.38% | 73.4만 |
|---|
| 2025.11.19 | ₩4,144 | ₩4,359 | ₩3,755 | ₩3,836 | -7.44% | 103.5만 |
|---|
| 2025.11.18 | ₩4,050 | ₩4,265 | ₩3,903 | ₩4,131 | +1.99% | 87.3만 |
|---|
| 2025.11.17 | ₩4,332 | ₩4,500 | ₩4,191 | ₩4,238 | -2.17% | 55.4만 |
|---|
| 2025.11.14 | ₩4,479 | ₩4,781 | ₩4,426 | ₩4,439 | -0.90% | 49.2만 |
|---|
| 2025.11.13 | ₩4,895 | ₩5,660 | ₩4,654 | ₩4,681 | -4.38% | 94.1만 |
|---|
| 2025.11.12 | ₩4,345 | ₩5,083 | ₩4,298 | ₩4,828 | +11.11% | 85.7만 |
|---|
| 2025.11.11 | ₩4,292 | ₩4,359 | ₩4,151 | ₩4,225 | -1.56% | 29.3만 |
|---|
| 2025.11.10 | ₩4,587 | ₩4,627 | ₩4,318 | ₩4,318 | -5.85% | 29.1만 |
|---|
| 2025.11.07 | ₩4,184 | ₩4,439 | ₩4,037 | ₩4,426 | +5.77% | 55.6만 |
|---|
| 2025.11.06 | ₩4,627 | ₩4,627 | ₩4,225 | ₩4,238 | -8.41% | 43.6만 |
|---|
| 2025.11.05 | ₩4,681 | ₩4,681 | ₩4,305 | ₩4,654 | -0.57% | 42.7만 |
|---|
| 2025.11.04 | ₩5,753 | ₩5,753 | ₩4,090 | ₩4,640 | -19.35% | 137.6만 |
|---|
| 2025.11.03 | ₩5,780 | ₩5,794 | ₩5,257 | ₩5,552 | -3.94% | 42.9만 |
|---|
| 2025.10.31 | ₩5,686 | ₩5,807 | ₩5,633 | ₩5,780 | +1.65% | 26.4만 |
|---|
| 2025.10.30 | ₩5,901 | ₩5,901 | ₩5,425 | ₩5,633 | -4.55% | 44만 |
|---|
| 2025.10.29 | ₩5,512 | ₩5,865 | ₩5,210 | ₩5,740 | +4.14% | 54.2만 |
|---|
| 2025.10.28 | ₩5,458 | ₩5,606 | ₩5,311 | ₩5,579 | +2.21% | 38.7만 |
|---|
| 2025.10.27 | ₩5,284 | ₩5,606 | ₩5,230 | ₩5,485 | +3.81% | 38.5만 |
|---|
| 2025.10.24 | ₩5,123 | ₩5,338 | ₩4,774 | ₩5,298 | +3.40% | 87.5만 |
|---|
| 2025.10.23 | ₩5,083 | ₩5,150 | ₩4,788 | ₩5,083 | 0.00% | 62.5만 |
|---|
| 2025.10.22 | ₩5,244 | ₩5,445 | ₩4,640 | ₩4,842 | -7.67% | 112.1만 |
|---|
| 2025.10.21 | ₩5,539 | ₩5,579 | ₩5,284 | ₩5,365 | -3.15% | 48.1만 |
|---|
| 2025.10.20 | ₩5,177 | ₩5,666 | ₩5,096 | ₩5,566 | +7.51% | 57.7만 |
|---|
| 2025.10.17 | ₩5,244 | ₩5,418 | ₩4,922 | ₩4,949 | -5.63% | 101.5만 |
|---|
| 2025.10.16 | ₩5,686 | ₩5,874 | ₩5,244 | ₩5,378 | -5.42% | 78만 |
|---|
| 2025.10.15 | ₩5,767 | ₩5,924 | ₩5,539 | ₩5,593 | -3.02% | 90.2만 |
|---|
| 2025.10.14 | ₩6,062 | ₩6,223 | ₩5,700 | ₩5,740 | -5.31% | 76.7만 |
|---|
| 2025.10.13 | ₩7,202 | ₩7,269 | ₩5,908 | ₩6,330 | -12.10% | 139.9만 |
|---|
| 2025.10.10 | ₩8,141 | ₩8,476 | ₩7,269 | ₩7,457 | -8.40% | 77.8만 |
|---|