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 | ₩4,373 | ₩4,447 | ₩4,266 | ₩4,320 | -1.23% | 17.9만 |
| 2026.10.08 | ₩4,427 | ₩4,508 | ₩4,253 | ₩4,347 | -1.82% | 28.4만 |
| 2026.10.07 | ₩4,682 | ₩4,722 | ₩4,508 | ₩4,709 | +0.57% | 23.1만 |
| 2026.10.06 | ₩4,856 | ₩4,876 | ₩4,730 | ₩4,803 | -1.10% | 14.4만 |
| 2026.10.05 | ₩4,789 | ₩4,910 | ₩4,709 | ₩4,816 | +0.56% | 16.2만 |
| 2026.10.02 | ₩4,991 | ₩5,087 | ₩4,655 | ₩4,789 | -4.03% | 16.6만 |
| 2026.10.01 | ₩5,058 | ₩5,058 | ₩4,809 | ₩4,870 | -3.71% | 13.5만 |
| 2026.09.30 | ₩5,433 | ₩5,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,071 |
| -6.67% |
| 25.7만 |
| 2026.09.29 | ₩5,339 | ₩5,473 | ₩5,192 | ₩5,299 | -0.75% | 19.8만 |
|---|
| 2026.09.28 | ₩5,125 | ₩5,514 | ₩5,031 | ₩5,339 | +4.19% | 53.3만 |
|---|
| 2026.09.25 | ₩5,192 | ₩5,219 | ₩4,776 | ₩4,796 | -7.62% | 17.9만 |
|---|
| 2026.09.24 | ₩5,393 | ₩5,393 | ₩5,099 | ₩5,192 | -3.73% | 22.3만 |
|---|
| 2026.09.23 | ₩5,420 | ₩5,628 | ₩5,219 | ₩5,420 | 0.00% | 58.4만 |
|---|
| 2026.09.22 | ₩5,138 | ₩5,554 | ₩5,118 | ₩5,460 | +6.27% | 53.6만 |
|---|
| 2026.09.21 | ₩4,669 | ₩5,165 | ₩4,581 | ₩5,152 | +10.34% | 53.8만 |
|---|
| 2026.09.18 | ₩4,199 | ₩4,561 | ₩4,119 | ₩4,548 | +8.31% | 118만 |
|---|
| 2026.09.17 | ₩4,025 | ₩4,159 | ₩3,971 | ₩4,159 | +3.33% | 16.1만 |
|---|
| 2026.09.16 | ₩4,078 | ₩4,105 | ₩3,864 | ₩3,944 | -3.29% | 21.1만 |
|---|
| 2026.09.15 | ₩4,199 | ₩4,226 | ₩3,998 | ₩4,092 | -2.56% | 17만 |
|---|
| 2026.09.14 | ₩4,051 | ₩4,373 | ₩4,051 | ₩4,266 | +5.30% | 19.6만 |
|---|
| 2026.09.11 | ₩4,092 | ₩4,183 | ₩4,025 | ₩4,078 | -0.33% | 11.2만 |
|---|
| 2026.09.10 | ₩4,092 | ₩4,172 | ₩3,944 | ₩4,025 | -1.64% | 21.7만 |
|---|
| 2026.09.09 | ₩4,373 | ₩4,373 | ₩4,112 | ₩4,132 | -5.52% | 13.5만 |
|---|
| 2026.09.08 | ₩4,400 | ₩4,440 | ₩4,038 | ₩4,347 | -1.22% | 20.8만 |
|---|
| 2026.09.04 | ₩4,467 | ₩4,541 | ₩4,333 | ₩4,454 | -0.30% | 26.4만 |
|---|
| 2026.09.03 | ₩4,293 | ₩4,655 | ₩4,293 | ₩4,588 | +6.88% | 37.8만 |
|---|
| 2026.09.02 | ₩4,132 | ₩4,353 | ₩4,065 | ₩4,212 | +1.95% | 20.9만 |
|---|
| 2026.09.01 | ₩4,440 | ₩4,561 | ₩4,132 | ₩4,186 | -5.74% | 190.8만 |
|---|
| 2026.08.31 | ₩4,360 | ₩4,608 | ₩4,145 | ₩4,561 | +4.62% | 47.9만 |
|---|
| 2026.08.28 | ₩4,534 | ₩4,789 | ₩4,347 | ₩4,360 | -3.85% | 27.6만 |
|---|
| 2026.08.27 | ₩4,078 | ₩4,686 | ₩4,051 | ₩4,588 | +12.50% | 64.1만 |
|---|
| 2026.08.26 | ₩4,119 | ₩4,132 | ₩3,904 | ₩3,998 | -2.93% | 14만 |
|---|
| 2026.08.25 | ₩4,051 | ₩4,239 | ₩4,025 | ₩4,159 | +2.65% | 30.3만 |
|---|
| 2026.08.24 | ₩4,119 | ₩4,219 | ₩3,998 | ₩4,065 | -1.30% | 19.8만 |
|---|
| 2026.08.21 | ₩3,958 | ₩4,253 | ₩3,877 | ₩4,105 | +3.73% | 33.4만 |
|---|
| 2026.08.20 | ₩3,797 | ₩3,810 | ₩3,676 | ₩3,810 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩3,515 | ₩3,756 | ₩3,448 | ₩3,729 | +6.11% | 26.7만 |
|---|
| 2026.08.18 | ₩3,703 | ₩3,837 | ₩3,468 | ₩3,515 | -5.07% | 31.3만 |
|---|
| 2026.08.17 | ₩3,622 | ₩3,958 | ₩3,488 | ₩3,783 | +4.44% | 37.1만 |
|---|
| 2026.08.14 | ₩3,850 | ₩3,850 | ₩3,515 | ₩3,609 | -6.27% | 59.6만 |
|---|
| 2026.08.13 | ₩3,864 | ₩3,984 | ₩3,587 | ₩3,904 | +1.04% | 54.6만 |
|---|
| 2026.08.12 | ₩4,159 | ₩4,293 | ₩3,783 | ₩3,850 | -7.42% | 27.2만 |
|---|
| 2026.08.11 | ₩4,400 | ₩4,628 | ₩3,904 | ₩4,092 | -7.01% | 70.1만 |
|---|
| 2026.08.10 | ₩3,998 | ₩4,186 | ₩3,951 | ₩4,092 | +2.35% | 34.1만 |
|---|
| 2026.08.07 | ₩3,837 | ₩4,092 | ₩3,837 | ₩4,011 | +4.55% | 21.4만 |
|---|
| 2026.08.06 | ₩3,823 | ₩3,958 | ₩3,783 | ₩3,810 | -0.35% | 17.5만 |
|---|
| 2026.08.05 | ₩3,958 | ₩4,212 | ₩3,729 | ₩3,783 | -4.41% | 33.2만 |
|---|
| 2026.08.04 | ₩4,051 | ₩4,212 | ₩3,904 | ₩3,984 | -1.66% | 27.4만 |
|---|
| 2026.08.03 | ₩4,065 | ₩4,293 | ₩4,065 | ₩4,105 | +0.99% | 27만 |
|---|
| 2026.07.31 | ₩4,119 | ₩4,235 | ₩3,931 | ₩3,998 | -2.93% | 23.3만 |
|---|
| 2026.07.30 | ₩4,078 | ₩4,400 | ₩4,065 | ₩4,159 | +1.97% | 48.2만 |
|---|
| 2026.07.29 | ₩4,360 | ₩4,481 | ₩3,971 | ₩3,998 | -8.31% | 23.6만 |
|---|
| 2026.07.28 | ₩4,427 | ₩4,595 | ₩4,293 | ₩4,387 | -0.91% | 26.1만 |
|---|
| 2026.07.27 | ₩4,400 | ₩4,682 | ₩4,333 | ₩4,494 | +2.13% | 29만 |
|---|
| 2026.07.24 | ₩4,682 | ₩4,772 | ₩4,333 | ₩4,347 | -7.16% | 21.2만 |
|---|
| 2026.07.23 | ₩4,481 | ₩4,682 | ₩4,454 | ₩4,655 | +3.89% | 29.3만 |
|---|
| 2026.07.22 | ₩4,722 | ₩4,789 | ₩4,481 | ₩4,575 | -3.12% | 20.2만 |
|---|
| 2026.07.21 | ₩4,575 | ₩4,937 | ₩4,528 | ₩4,722 | +3.23% | 31.2만 |
|---|
| 2026.07.20 | ₩4,373 | ₩4,736 | ₩4,239 | ₩4,628 | +5.83% | 31.5만 |
|---|
| 2026.07.17 | ₩4,440 | ₩4,508 | ₩4,226 | ₩4,373 | -1.51% | 19.3만 |
|---|
| 2026.07.16 | ₩4,655 | ₩4,669 | ₩4,427 | ₩4,561 | -2.02% | 22.9만 |
|---|
| 2026.07.15 | ₩4,695 | ₩4,816 | ₩4,568 | ₩4,655 | -0.86% | 22.2만 |
|---|
| 2026.07.14 | ₩4,534 | ₩4,788 | ₩4,333 | ₩4,655 | +2.66% | 32.3만 |
|---|
| 2026.07.13 | ₩4,293 | ₩4,548 | ₩4,280 | ₩4,454 | +3.75% | 36.9만 |
|---|
| 2026.07.10 | ₩4,534 | ₩4,655 | ₩4,226 | ₩4,306 | -5.03% | 29.6만 |
|---|
| 2026.07.09 | ₩4,253 | ₩4,642 | ₩4,145 | ₩4,481 | +5.36% | 72.7만 |
|---|
| 2026.07.08 | ₩4,387 | ₩4,601 | ₩4,179 | ₩4,266 | -2.75% | 35.3만 |
|---|
| 2026.07.07 | ₩4,494 | ₩4,716 | ₩4,092 | ₩4,548 | +1.19% | 55.8만 |
|---|
| 2026.07.06 | ₩3,931 | ₩4,762 | ₩3,931 | ₩4,561 | +16.04% | 90.5만 |
|---|
| 2026.07.02 | ₩4,011 | ₩4,098 | ₩3,689 | ₩3,864 | -3.68% | 61.5만 |
|---|
| 2026.07.01 | ₩3,971 | ₩4,655 | ₩3,783 | ₩3,904 | -1.69% | 266만 |
|---|
| 2026.06.30 | ₩3,568 | ₩3,696 | ₩3,327 | ₩3,421 | -4.14% | 18.5만 |
|---|
| 2026.06.29 | ₩3,461 | ₩3,636 | ₩3,314 | ₩3,515 | +1.55% | 38.9만 |
|---|
| 2026.06.26 | ₩3,206 | ₩3,568 | ₩3,153 | ₩3,434 | +7.11% | 43만 |
|---|
| 2026.06.25 | ₩3,515 | ₩3,622 | ₩3,166 | ₩3,260 | -7.25% | 44.6만 |
|---|
| 2026.06.24 | ₩3,931 | ₩3,958 | ₩3,421 | ₩3,448 | -12.29% | 51.7만 |
|---|
| 2026.06.23 | ₩4,025 | ₩4,212 | ₩3,944 | ₩3,971 | -1.33% | 26.9만 |
|---|
| 2026.06.22 | ₩4,360 | ₩4,467 | ₩4,119 | ₩4,159 | -4.62% | 33.3만 |
|---|
| 2026.06.18 | ₩4,427 | ₩4,534 | ₩4,159 | ₩4,494 | +1.52% | 36.4만 |
|---|
| 2026.06.17 | ₩4,494 | ₩4,830 | ₩4,266 | ₩4,306 | -4.18% | 23만 |
|---|
| 2026.06.16 | ₩4,628 | ₩4,709 | ₩4,266 | ₩4,561 | -1.45% | 20.1만 |
|---|
| 2026.06.15 | ₩4,400 | ₩4,910 | ₩4,400 | ₩4,669 | +6.10% | 36.6만 |
|---|
| 2026.06.12 | ₩4,347 | ₩4,427 | ₩4,038 | ₩4,226 | -2.78% | 32.9만 |
|---|
| 2026.06.11 | ₩4,226 | ₩4,266 | ₩3,877 | ₩4,212 | -0.32% | 17.5만 |
|---|
| 2026.06.10 | ₩4,266 | ₩4,434 | ₩4,105 | ₩4,172 | -2.20% | 10.7만 |
|---|
| 2026.06.09 | ₩4,414 | ₩4,789 | ₩4,239 | ₩4,333 | -1.82% | 24.8만 |
|---|
| 2026.06.08 | ₩4,239 | ₩4,520 | ₩4,078 | ₩4,414 | +4.11% | 28만 |
|---|
| 2026.06.05 | ₩4,897 | ₩4,964 | ₩4,078 | ₩4,172 | -14.79% | 32.9만 |
|---|
| 2026.06.04 | ₩4,910 | ₩5,178 | ₩4,897 | ₩5,017 | +2.19% | 25.2만 |
|---|
| 2026.06.03 | ₩5,299 | ₩5,299 | ₩4,950 | ₩5,044 | -4.81% | 22.9만 |
|---|
| 2026.06.02 | ₩5,675 | ₩5,956 | ₩5,252 | ₩5,312 | -6.38% | 30.3만 |
|---|
| 2026.06.01 | ₩5,286 | ₩5,755 | ₩5,205 | ₩5,675 | +7.36% | 49.4만 |
|---|
| 2026.05.29 | ₩5,084 | ₩5,488 | ₩4,991 | ₩5,339 | +5.01% | 34.9만 |
|---|
| 2026.05.28 | ₩5,299 | ₩5,500 | ₩4,843 | ₩5,044 | -4.81% | 33.9만 |
|---|
| 2026.05.27 | ₩5,111 | ₩5,487 | ₩4,783 | ₩5,433 | +6.30% | 32.8만 |
|---|
| 2026.05.26 | ₩5,286 | ₩5,386 | ₩4,695 | ₩5,138 | -2.79% | 36.7만 |
|---|
| 2026.05.22 | ₩5,031 | ₩5,500 | ₩4,843 | ₩5,286 | +5.07% | 68.8만 |
|---|
| 2026.05.21 | ₩4,414 | ₩5,017 | ₩4,306 | ₩4,977 | +12.77% | 43.5만 |
|---|
| 2026.05.20 | ₩4,548 | ₩4,579 | ₩4,226 | ₩4,400 | -3.24% | 24.7만 |
|---|
| 2026.05.19 | ₩4,521 | ₩4,816 | ₩4,239 | ₩4,561 | +0.89% | 50.2만 |
|---|
| 2026.05.18 | ₩4,870 | ₩4,910 | ₩4,253 | ₩4,521 | -7.16% | 53.7만 |
|---|
| 2026.05.15 | ₩4,722 | ₩5,152 | ₩4,561 | ₩4,923 | +4.26% | 63.9만 |
|---|
| 2026.05.14 | ₩4,950 | ₩5,232 | ₩4,467 | ₩4,803 | -2.98% | 84.2만 |
|---|
| 2026.05.13 | ₩4,561 | ₩5,215 | ₩4,387 | ₩5,031 | +10.29% | 71만 |
|---|
| 2026.05.12 | ₩4,159 | ₩5,031 | ₩4,159 | ₩4,655 | +11.94% | 62.4만 |
|---|
| 2026.05.11 | ₩4,749 | ₩4,796 | ₩4,333 | ₩4,467 | -5.93% | 60.9만 |
|---|
| 2026.05.08 | ₩4,320 | ₩5,004 | ₩4,172 | ₩4,883 | +13.04% | 75.7만 |
|---|
| 2026.05.07 | ₩4,199 | ₩4,581 | ₩4,132 | ₩4,360 | +3.83% | 74.2만 |
|---|
| 2026.05.06 | ₩3,797 | ₩4,360 | ₩3,421 | ₩4,280 | +12.72% | 89.9만 |
|---|
| 2026.05.05 | ₩3,126 | ₩3,581 | ₩3,126 | ₩3,568 | +14.16% | 159.3만 |
|---|
| 2026.05.04 | ₩2,871 | ₩2,911 | ₩2,777 | ₩2,804 | -2.34% | 49.7만 |
|---|
| 2026.05.01 | ₩2,750 | ₩2,998 | ₩2,750 | ₩2,844 | +3.41% | 27.9만 |
|---|
| 2026.04.30 | ₩2,777 | ₩2,817 | ₩2,696 | ₩2,723 | -1.93% | 27.8만 |
|---|
| 2026.04.29 | ₩2,951 | ₩2,965 | ₩2,757 | ₩2,764 | -6.36% | 40.3만 |
|---|
| 2026.04.28 | ₩3,045 | ₩3,045 | ₩2,884 | ₩2,938 | -3.52% | 38.3만 |
|---|
| 2026.04.27 | ₩3,206 | ₩3,260 | ₩2,857 | ₩3,032 | -5.44% | 41.2만 |
|---|
| 2026.04.24 | ₩3,220 | ₩3,300 | ₩3,173 | ₩3,193 | -0.83% | 11만 |
|---|
| 2026.04.23 | ₩3,340 | ₩3,340 | ₩3,126 | ₩3,166 | -5.22% | 13.5만 |
|---|
| 2026.04.22 | ₩3,300 | ₩3,595 | ₩3,300 | ₩3,408 | +3.25% | 26.6만 |
|---|
| 2026.04.21 | ₩3,354 | ₩3,394 | ₩3,159 | ₩3,179 | -5.20% | 10.2만 |
|---|
| 2026.04.20 | ₩3,179 | ₩3,475 | ₩3,166 | ₩3,354 | +5.49% | 39.9만 |
|---|
| 2026.04.17 | ₩3,595 | ₩3,622 | ₩3,220 | ₩3,233 | -10.07% | 27.8만 |
|---|
| 2026.04.16 | ₩3,394 | ₩3,568 | ₩3,287 | ₩3,488 | +2.77% | 31.5만 |
|---|
| 2026.04.15 | ₩3,179 | ₩3,461 | ₩3,126 | ₩3,394 | +6.75% | 38.1만 |
|---|
| 2026.04.14 | ₩3,260 | ₩3,367 | ₩3,099 | ₩3,166 | -2.88% | 23.7만 |
|---|
| 2026.04.13 | ₩2,790 | ₩3,287 | ₩2,777 | ₩3,220 | +15.38% | 59.6만 |
|---|
| 2026.04.10 | ₩2,804 | ₩2,882 | ₩2,743 | ₩2,790 | -0.48% | 26.2만 |
|---|
| 2026.04.09 | ₩2,857 | ₩3,025 | ₩2,723 | ₩2,817 | -1.41% | 41.2만 |
|---|
| 2026.04.08 | ₩2,911 | ₩3,045 | ₩2,820 | ₩2,871 | -1.38% | 32.8만 |
|---|
| 2026.04.07 | ₩3,018 | ₩3,045 | ₩2,743 | ₩2,790 | -7.56% | 33.7만 |
|---|
| 2026.04.06 | ₩3,166 | ₩3,233 | ₩2,978 | ₩3,059 | -3.39% | 22.5만 |
|---|
| 2026.04.02 | ₩3,153 | ₩3,334 | ₩2,884 | ₩3,206 | +1.70% | 48.9만 |
|---|
| 2026.04.01 | ₩3,327 | ₩3,555 | ₩3,159 | ₩3,179 | -4.44% | 27.6만 |
|---|
| 2026.03.31 | ₩3,247 | ₩3,528 | ₩2,951 | ₩3,314 | +2.07% | 30.8만 |
|---|
| 2026.03.30 | ₩3,247 | ₩3,434 | ₩3,193 | ₩3,287 | +1.24% | 27.6만 |
|---|
| 2026.03.27 | ₩3,555 | ₩3,582 | ₩3,193 | ₩3,267 | -8.11% | 56.1만 |
|---|
| 2026.03.26 | ₩3,931 | ₩3,931 | ₩3,562 | ₩3,609 | -8.19% | 41.2만 |
|---|
| 2026.03.25 | ₩3,850 | ₩4,025 | ₩3,837 | ₩3,958 | +2.79% | 30.2만 |
|---|
| 2026.03.24 | ₩3,877 | ₩3,897 | ₩3,501 | ₩3,770 | -2.77% | 66.3만 |
|---|
| 2026.03.23 | ₩3,958 | ₩4,306 | ₩3,850 | ₩3,904 | -1.36% | 74.4만 |
|---|
| 2026.03.20 | ₩3,837 | ₩3,958 | ₩3,488 | ₩3,958 | +3.15% | 83.6만 |
|---|
| 2026.03.19 | ₩3,837 | ₩4,031 | ₩3,691 | ₩3,890 | +1.40% | 67.6만 |
|---|
| 2026.03.18 | ₩4,306 | ₩4,306 | ₩3,811 | ₩3,958 | -8.10% | 66.5만 |
|---|
| 2026.03.17 | ₩4,440 | ₩4,682 | ₩4,293 | ₩4,320 | -2.72% | 24.6만 |
|---|
| 2026.03.16 | ₩4,548 | ₩4,762 | ₩4,373 | ₩4,440 | -2.36% | 42.2만 |
|---|
| 2026.03.13 | ₩4,132 | ₩4,587 | ₩4,092 | ₩4,494 | +8.77% | 43만 |
|---|
| 2026.03.12 | ₩4,078 | ₩4,326 | ₩4,030 | ₩4,132 | +1.32% | 34.5만 |
|---|
| 2026.03.11 | ₩3,944 | ₩4,159 | ₩3,797 | ₩4,159 | +5.44% | 28.7만 |
|---|
| 2026.03.10 | ₩3,689 | ₩4,105 | ₩3,662 | ₩3,958 | +7.27% | 33.2만 |
|---|
| 2026.03.09 | ₩3,662 | ₩3,958 | ₩3,456 | ₩3,689 | +0.73% | 36.6만 |
|---|
| 2026.03.06 | ₩3,340 | ₩3,676 | ₩3,233 | ₩3,662 | +9.64% | 45.4만 |
|---|
| 2026.03.05 | ₩3,287 | ₩3,544 | ₩3,287 | ₩3,354 | +2.04% | 34.8만 |
|---|
| 2026.03.04 | ₩3,166 | ₩3,394 | ₩3,099 | ₩3,327 | +5.08% | 37.6만 |
|---|
| 2026.03.03 | ₩2,925 | ₩3,059 | ₩2,777 | ₩3,045 | +4.13% | 36.6만 |
|---|
| 2026.03.02 | ₩2,549 | ₩3,032 | ₩2,527 | ₩3,018 | +18.42% | 74.9만 |
|---|
| 2026.02.27 | ₩2,603 | ₩2,663 | ₩2,529 | ₩2,603 | 0.00% | 11.4만 |
|---|
| 2026.02.26 | ₩2,696 | ₩2,777 | ₩2,536 | ₩2,670 | -1.00% | 18.1만 |
|---|
| 2026.02.25 | ₩2,468 | ₩2,790 | ₩2,415 | ₩2,643 | +7.07% | 35.4만 |
|---|
| 2026.02.24 | ₩2,388 | ₩2,455 | ₩2,348 | ₩2,442 | +2.25% | 19.6만 |
|---|
| 2026.02.23 | ₩2,455 | ₩2,509 | ₩2,401 | ₩2,428 | -1.09% | 37.7만 |
|---|
| 2026.02.20 | ₩2,549 | ₩2,629 | ₩2,455 | ₩2,509 | -1.58% | 37.4만 |
|---|
| 2026.02.19 | ₩2,455 | ₩2,656 | ₩2,401 | ₩2,616 | +6.56% | 31.1만 |
|---|
| 2026.02.18 | ₩2,562 | ₩2,670 | ₩2,482 | ₩2,495 | -2.62% | 31.8만 |
|---|
| 2026.02.17 | ₩2,764 | ₩2,797 | ₩2,562 | ₩2,589 | -6.31% | 30.5만 |
|---|
| 2026.02.13 | ₩2,603 | ₩2,817 | ₩2,603 | ₩2,817 | +8.25% | 52.6만 |
|---|
| 2026.02.12 | ₩2,468 | ₩2,616 | ₩2,388 | ₩2,562 | +3.80% | 35.4만 |
|---|
| 2026.02.11 | ₩2,589 | ₩2,589 | ₩2,401 | ₩2,482 | -4.15% | 30.4만 |
|---|
| 2026.02.10 | ₩2,670 | ₩2,831 | ₩2,502 | ₩2,576 | -3.52% | 42.6만 |
|---|
| 2026.02.09 | ₩2,589 | ₩2,737 | ₩2,495 | ₩2,710 | +4.66% | 24.3만 |
|---|
| 2026.02.06 | ₩2,468 | ₩2,757 | ₩2,455 | ₩2,629 | +6.52% | 62.1만 |
|---|
| 2026.02.05 | ₩2,509 | ₩2,723 | ₩2,381 | ₩2,415 | -3.74% | 49.5만 |
|---|
| 2026.02.04 | ₩2,723 | ₩2,737 | ₩2,522 | ₩2,596 | -4.68% | 47.6만 |
|---|
| 2026.02.03 | ₩2,951 | ₩2,963 | ₩2,589 | ₩2,777 | -5.91% | 104.9만 |
|---|
| 2026.02.02 | ₩3,475 | ₩3,488 | ₩2,898 | ₩2,898 | -16.60% | 45.9만 |
|---|
| 2026.01.30 | ₩3,408 | ₩3,622 | ₩3,314 | ₩3,501 | +2.76% | 53.5만 |
|---|
| 2026.01.29 | ₩3,394 | ₩3,538 | ₩3,247 | ₩3,488 | +2.77% | 38.7만 |
|---|
| 2026.01.28 | ₩3,548 | ₩3,636 | ₩3,394 | ₩3,475 | -2.08% | 29.2만 |
|---|
| 2026.01.27 | ₩3,555 | ₩3,555 | ₩3,327 | ₩3,488 | -1.89% | 28만 |
|---|
| 2026.01.26 | ₩3,421 | ₩3,593 | ₩3,247 | ₩3,555 | +3.92% | 28.8만 |
|---|
| 2026.01.23 | ₩3,568 | ₩3,662 | ₩3,394 | ₩3,461 | -3.01% | 25.2만 |
|---|
| 2026.01.22 | ₩3,783 | ₩3,823 | ₩3,542 | ₩3,555 | -6.03% | 22.6만 |
|---|
| 2026.01.21 | ₩3,501 | ₩3,756 | ₩3,434 | ₩3,716 | +6.13% | 28.7만 |
|---|
| 2026.01.20 | ₩3,756 | ₩3,756 | ₩3,434 | ₩3,461 | -7.86% | 39.9만 |
|---|
| 2026.01.16 | ₩3,944 | ₩4,011 | ₩3,810 | ₩3,850 | -2.38% | 52.1만 |
|---|
| 2026.01.15 | ₩3,971 | ₩4,199 | ₩3,823 | ₩3,958 | -0.34% | 73.7만 |
|---|
| 2026.01.14 | ₩3,850 | ₩4,239 | ₩3,837 | ₩3,944 | +2.44% | 44.6만 |
|---|
| 2026.01.13 | ₩3,890 | ₩4,000 | ₩3,703 | ₩3,931 | +1.03% | 35.9만 |
|---|
| 2026.01.12 | ₩3,971 | ₩3,971 | ₩3,716 | ₩3,931 | -1.01% | 101.5만 |
|---|
| 2026.01.09 | ₩4,132 | ₩4,132 | ₩3,837 | ₩4,025 | -2.60% | 74.7만 |
|---|
| 2026.01.08 | ₩3,917 | ₩4,065 | ₩3,770 | ₩4,038 | +3.08% | 48.8만 |
|---|
| 2026.01.07 | ₩3,716 | ₩4,266 | ₩3,568 | ₩4,025 | +8.30% | 85.4만 |
|---|
| 2026.01.06 | ₩3,488 | ₩3,696 | ₩3,381 | ₩3,609 | +3.46% | 70.1만 |
|---|
| 2026.01.05 | ₩3,421 | ₩3,696 | ₩3,260 | ₩3,421 | 0.00% | 79.7만 |
|---|
| 2026.01.02 | ₩2,696 | ₩3,326 | ₩2,696 | ₩3,233 | +19.90% | 96.2만 |
|---|
| 2025.12.31 | ₩2,710 | ₩2,730 | ₩2,515 | ₩2,670 | -1.49% | 100.1만 |
|---|
| 2025.12.30 | ₩2,911 | ₩2,911 | ₩2,670 | ₩2,710 | -6.91% | 93.1만 |
|---|
| 2025.12.29 | ₩2,938 | ₩2,978 | ₩2,817 | ₩2,911 | -0.91% | 62.9만 |
|---|
| 2025.12.26 | ₩2,965 | ₩3,072 | ₩2,878 | ₩2,938 | -0.90% | 47만 |
|---|
| 2025.12.24 | ₩2,898 | ₩2,978 | ₩2,831 | ₩2,965 | +2.31% | 30.4만 |
|---|
| 2025.12.23 | ₩3,059 | ₩3,059 | ₩2,884 | ₩2,938 | -3.95% | 67.4만 |
|---|
| 2025.12.22 | ₩3,260 | ₩3,287 | ₩3,059 | ₩3,099 | -4.94% | 44.1만 |
|---|
| 2025.12.19 | ₩3,233 | ₩3,340 | ₩3,193 | ₩3,260 | +0.83% | 52만 |
|---|
| 2025.12.18 | ₩3,314 | ₩3,434 | ₩3,247 | ₩3,247 | -2.02% | 24.7만 |
|---|
| 2025.12.17 | ₩3,448 | ₩3,475 | ₩3,260 | ₩3,273 | -5.06% | 38.4만 |
|---|
| 2025.12.16 | ₩3,421 | ₩3,512 | ₩3,320 | ₩3,434 | +0.39% | 46.1만 |
|---|
| 2025.12.15 | ₩3,622 | ₩3,649 | ₩3,394 | ₩3,448 | -4.81% | 40.1만 |
|---|
| 2025.12.12 | ₩3,984 | ₩3,984 | ₩3,327 | ₩3,589 | -9.93% | 70.3만 |
|---|
| 2025.12.11 | ₩4,199 | ₩4,199 | ₩3,703 | ₩3,904 | -7.03% | 82.7만 |
|---|
| 2025.12.10 | ₩4,266 | ₩4,353 | ₩4,105 | ₩4,212 | -1.26% | 44.3만 |
|---|
| 2025.12.09 | ₩3,944 | ₩4,320 | ₩3,850 | ₩4,266 | +8.16% | 40.2만 |
|---|
| 2025.12.08 | ₩4,159 | ₩4,266 | ₩3,823 | ₩3,971 | -4.52% | 44만 |
|---|
| 2025.12.05 | ₩4,776 | ₩4,776 | ₩4,038 | ₩4,105 | -14.04% | 45.9만 |
|---|
| 2025.12.04 | ₩4,655 | ₩4,933 | ₩4,588 | ₩4,803 | +3.17% | 60.5만 |
|---|
| 2025.12.03 | ₩3,917 | ₩4,702 | ₩3,917 | ₩4,669 | +19.18% | 71만 |
|---|
| 2025.12.02 | ₩4,119 | ₩4,167 | ₩3,984 | ₩4,045 | -1.79% | 71만 |
|---|
| 2025.12.01 | ₩4,306 | ₩4,360 | ₩4,078 | ₩4,085 | -5.14% | 58.2만 |
|---|
| 2025.11.28 | ₩4,253 | ₩4,736 | ₩4,172 | ₩4,575 | +7.57% | 57.1만 |
|---|
| 2025.11.26 | ₩3,904 | ₩4,280 | ₩3,890 | ₩4,212 | +7.90% | 79.9만 |
|---|
| 2025.11.25 | ₩4,092 | ₩4,239 | ₩3,662 | ₩3,844 | -6.07% | 109.3만 |
|---|
| 2025.11.24 | ₩3,770 | ₩4,186 | ₩3,770 | ₩4,092 | +8.54% | 70.1만 |
|---|
| 2025.11.21 | ₩3,676 | ₩4,065 | ₩3,676 | ₩3,864 | +5.11% | 149만 |
|---|
| 2025.11.20 | ₩3,877 | ₩4,186 | ₩3,864 | ₩3,931 | +1.38% | 73.4만 |
|---|
| 2025.11.19 | ₩4,145 | ₩4,360 | ₩3,756 | ₩3,837 | -7.44% | 103.5만 |
|---|
| 2025.11.18 | ₩4,051 | ₩4,266 | ₩3,904 | ₩4,132 | +1.99% | 87.3만 |
|---|
| 2025.11.17 | ₩4,333 | ₩4,501 | ₩4,192 | ₩4,239 | -2.17% | 55.4만 |
|---|
| 2025.11.14 | ₩4,481 | ₩4,783 | ₩4,427 | ₩4,440 | -0.90% | 49.2만 |
|---|
| 2025.11.13 | ₩4,897 | ₩5,661 | ₩4,655 | ₩4,682 | -4.38% | 94.1만 |
|---|
| 2025.11.12 | ₩4,347 | ₩5,084 | ₩4,300 | ₩4,830 | +11.11% | 85.7만 |
|---|
| 2025.11.11 | ₩4,293 | ₩4,360 | ₩4,152 | ₩4,226 | -1.56% | 29.3만 |
|---|
| 2025.11.10 | ₩4,588 | ₩4,628 | ₩4,320 | ₩4,320 | -5.85% | 29.1만 |
|---|
| 2025.11.07 | ₩4,186 | ₩4,440 | ₩4,038 | ₩4,427 | +5.77% | 55.6만 |
|---|
| 2025.11.06 | ₩4,628 | ₩4,628 | ₩4,226 | ₩4,239 | -8.41% | 43.6만 |
|---|
| 2025.11.05 | ₩4,682 | ₩4,682 | ₩4,306 | ₩4,655 | -0.57% | 42.7만 |
|---|
| 2025.11.04 | ₩5,755 | ₩5,755 | ₩4,092 | ₩4,642 | -19.35% | 137.6만 |
|---|
| 2025.11.03 | ₩5,782 | ₩5,795 | ₩5,259 | ₩5,554 | -3.94% | 42.9만 |
|---|
| 2025.10.31 | ₩5,688 | ₩5,809 | ₩5,634 | ₩5,782 | +1.65% | 26.4만 |
|---|
| 2025.10.30 | ₩5,903 | ₩5,903 | ₩5,427 | ₩5,634 | -4.55% | 44만 |
|---|
| 2025.10.29 | ₩5,514 | ₩5,867 | ₩5,212 | ₩5,742 | +4.14% | 54.2만 |
|---|
| 2025.10.28 | ₩5,460 | ₩5,608 | ₩5,312 | ₩5,581 | +2.21% | 38.7만 |
|---|
| 2025.10.27 | ₩5,286 | ₩5,608 | ₩5,232 | ₩5,487 | +3.81% | 38.5만 |
|---|
| 2025.10.24 | ₩5,125 | ₩5,339 | ₩4,776 | ₩5,299 | +3.40% | 87.5만 |
|---|
| 2025.10.23 | ₩5,084 | ₩5,152 | ₩4,789 | ₩5,084 | 0.00% | 62.5만 |
|---|
| 2025.10.22 | ₩5,245 | ₩5,447 | ₩4,642 | ₩4,843 | -7.67% | 112.1만 |
|---|
| 2025.10.21 | ₩5,541 | ₩5,581 | ₩5,286 | ₩5,366 | -3.15% | 48.1만 |
|---|
| 2025.10.20 | ₩5,178 | ₩5,668 | ₩5,098 | ₩5,567 | +7.51% | 57.7만 |
|---|
| 2025.10.17 | ₩5,245 | ₩5,420 | ₩4,923 | ₩4,950 | -5.63% | 101.5만 |
|---|
| 2025.10.16 | ₩5,688 | ₩5,876 | ₩5,245 | ₩5,380 | -5.42% | 78만 |
|---|
| 2025.10.15 | ₩5,769 | ₩5,926 | ₩5,541 | ₩5,594 | -3.02% | 90.2만 |
|---|
| 2025.10.14 | ₩6,064 | ₩6,225 | ₩5,702 | ₩5,742 | -5.31% | 76.7만 |
|---|
| 2025.10.13 | ₩7,204 | ₩7,271 | ₩5,909 | ₩6,332 | -12.10% | 139.9만 |
|---|
| 2025.10.10 | ₩8,143 | ₩8,479 | ₩7,271 | ₩7,459 | -8.40% | 77.8만 |
|---|