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 | ₩4,363 | ₩4,437 | ₩4,256 | ₩4,310 | -1.23% | 17.9만 |
| 2026.10.08 | ₩4,417 | ₩4,497 | ₩4,243 | ₩4,337 | -1.82% | 28.4만 |
| 2026.10.07 | ₩4,671 | ₩4,711 | ₩4,497 | ₩4,698 | +0.57% | 23.1만 |
| 2026.10.06 | ₩4,845 | ₩4,865 | ₩4,719 | ₩4,792 | -1.10% | 14.4만 |
| 2026.10.05 | ₩4,778 | ₩4,899 | ₩4,698 | ₩4,805 | +0.56% | 16.2만 |
| 2026.10.02 | ₩4,979 | ₩5,076 | ₩4,645 | ₩4,778 | -4.03% | 16.6만 |
| 2026.10.01 | ₩5,046 | ₩5,046 | ₩4,798 | ₩4,859 | -3.71% | 13.5만 |
| 2026.09.30 | ₩5,421 | ₩5,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,059 |
| -6.67% |
| 25.7만 |
| 2026.09.29 | ₩5,327 | ₩5,461 | ₩5,180 | ₩5,287 | -0.75% | 19.8만 |
|---|
| 2026.09.28 | ₩5,113 | ₩5,501 | ₩5,019 | ₩5,327 | +4.19% | 53.3만 |
|---|
| 2026.09.25 | ₩5,180 | ₩5,207 | ₩4,765 | ₩4,785 | -7.62% | 17.9만 |
|---|
| 2026.09.24 | ₩5,381 | ₩5,381 | ₩5,088 | ₩5,180 | -3.73% | 22.3만 |
|---|
| 2026.09.23 | ₩5,407 | ₩5,615 | ₩5,207 | ₩5,407 | 0.00% | 58.4만 |
|---|
| 2026.09.22 | ₩5,126 | ₩5,541 | ₩5,106 | ₩5,448 | +6.27% | 53.6만 |
|---|
| 2026.09.21 | ₩4,658 | ₩5,153 | ₩4,571 | ₩5,140 | +10.34% | 53.8만 |
|---|
| 2026.09.18 | ₩4,189 | ₩4,551 | ₩4,109 | ₩4,537 | +8.31% | 118만 |
|---|
| 2026.09.17 | ₩4,015 | ₩4,149 | ₩3,962 | ₩4,149 | +3.33% | 16.1만 |
|---|
| 2026.09.16 | ₩4,069 | ₩4,096 | ₩3,855 | ₩3,935 | -3.29% | 21.1만 |
|---|
| 2026.09.15 | ₩4,189 | ₩4,216 | ₩3,989 | ₩4,082 | -2.56% | 17만 |
|---|
| 2026.09.14 | ₩4,042 | ₩4,363 | ₩4,042 | ₩4,256 | +5.30% | 19.6만 |
|---|
| 2026.09.11 | ₩4,082 | ₩4,173 | ₩4,015 | ₩4,069 | -0.33% | 11.2만 |
|---|
| 2026.09.10 | ₩4,082 | ₩4,163 | ₩3,935 | ₩4,015 | -1.64% | 21.7만 |
|---|
| 2026.09.09 | ₩4,363 | ₩4,363 | ₩4,102 | ₩4,123 | -5.52% | 13.5만 |
|---|
| 2026.09.08 | ₩4,390 | ₩4,430 | ₩4,029 | ₩4,337 | -1.22% | 20.8만 |
|---|
| 2026.09.04 | ₩4,457 | ₩4,531 | ₩4,323 | ₩4,444 | -0.30% | 26.4만 |
|---|
| 2026.09.03 | ₩4,283 | ₩4,645 | ₩4,283 | ₩4,578 | +6.88% | 37.8만 |
|---|
| 2026.09.02 | ₩4,123 | ₩4,343 | ₩4,056 | ₩4,203 | +1.95% | 20.9만 |
|---|
| 2026.09.01 | ₩4,430 | ₩4,551 | ₩4,123 | ₩4,176 | -5.74% | 190.8만 |
|---|
| 2026.08.31 | ₩4,350 | ₩4,598 | ₩4,136 | ₩4,551 | +4.62% | 47.9만 |
|---|
| 2026.08.28 | ₩4,524 | ₩4,778 | ₩4,337 | ₩4,350 | -3.85% | 27.6만 |
|---|
| 2026.08.27 | ₩4,069 | ₩4,675 | ₩4,042 | ₩4,578 | +12.50% | 64.1만 |
|---|
| 2026.08.26 | ₩4,109 | ₩4,123 | ₩3,895 | ₩3,989 | -2.93% | 14만 |
|---|
| 2026.08.25 | ₩4,042 | ₩4,230 | ₩4,015 | ₩4,149 | +2.65% | 30.3만 |
|---|
| 2026.08.24 | ₩4,109 | ₩4,210 | ₩3,989 | ₩4,056 | -1.30% | 19.8만 |
|---|
| 2026.08.21 | ₩3,949 | ₩4,243 | ₩3,868 | ₩4,096 | +3.73% | 33.4만 |
|---|
| 2026.08.20 | ₩3,788 | ₩3,801 | ₩3,667 | ₩3,801 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩3,507 | ₩3,748 | ₩3,440 | ₩3,721 | +6.11% | 26.7만 |
|---|
| 2026.08.18 | ₩3,694 | ₩3,828 | ₩3,460 | ₩3,507 | -5.07% | 31.3만 |
|---|
| 2026.08.17 | ₩3,614 | ₩3,949 | ₩3,480 | ₩3,775 | +4.44% | 37.1만 |
|---|
| 2026.08.14 | ₩3,841 | ₩3,841 | ₩3,507 | ₩3,601 | -6.27% | 59.6만 |
|---|
| 2026.08.13 | ₩3,855 | ₩3,975 | ₩3,579 | ₩3,895 | +1.04% | 54.6만 |
|---|
| 2026.08.12 | ₩4,149 | ₩4,283 | ₩3,775 | ₩3,841 | -7.42% | 27.2만 |
|---|
| 2026.08.11 | ₩4,390 | ₩4,618 | ₩3,895 | ₩4,082 | -7.01% | 70.1만 |
|---|
| 2026.08.10 | ₩3,989 | ₩4,176 | ₩3,942 | ₩4,082 | +2.35% | 34.1만 |
|---|
| 2026.08.07 | ₩3,828 | ₩4,082 | ₩3,828 | ₩4,002 | +4.55% | 21.4만 |
|---|
| 2026.08.06 | ₩3,815 | ₩3,949 | ₩3,775 | ₩3,801 | -0.35% | 17.5만 |
|---|
| 2026.08.05 | ₩3,949 | ₩4,203 | ₩3,721 | ₩3,775 | -4.41% | 33.2만 |
|---|
| 2026.08.04 | ₩4,042 | ₩4,203 | ₩3,895 | ₩3,975 | -1.66% | 27.4만 |
|---|
| 2026.08.03 | ₩4,056 | ₩4,283 | ₩4,056 | ₩4,096 | +0.99% | 27만 |
|---|
| 2026.07.31 | ₩4,109 | ₩4,226 | ₩3,922 | ₩3,989 | -2.93% | 23.3만 |
|---|
| 2026.07.30 | ₩4,069 | ₩4,390 | ₩4,056 | ₩4,149 | +1.97% | 48.2만 |
|---|
| 2026.07.29 | ₩4,350 | ₩4,471 | ₩3,962 | ₩3,989 | -8.31% | 23.6만 |
|---|
| 2026.07.28 | ₩4,417 | ₩4,584 | ₩4,283 | ₩4,377 | -0.91% | 26.1만 |
|---|
| 2026.07.27 | ₩4,390 | ₩4,671 | ₩4,323 | ₩4,484 | +2.13% | 29만 |
|---|
| 2026.07.24 | ₩4,671 | ₩4,761 | ₩4,323 | ₩4,337 | -7.16% | 21.2만 |
|---|
| 2026.07.23 | ₩4,471 | ₩4,671 | ₩4,444 | ₩4,645 | +3.89% | 29.3만 |
|---|
| 2026.07.22 | ₩4,711 | ₩4,778 | ₩4,471 | ₩4,564 | -3.12% | 20.2만 |
|---|
| 2026.07.21 | ₩4,564 | ₩4,926 | ₩4,517 | ₩4,711 | +3.23% | 31.2만 |
|---|
| 2026.07.20 | ₩4,363 | ₩4,725 | ₩4,230 | ₩4,618 | +5.83% | 31.5만 |
|---|
| 2026.07.17 | ₩4,430 | ₩4,497 | ₩4,216 | ₩4,363 | -1.51% | 19.3만 |
|---|
| 2026.07.16 | ₩4,645 | ₩4,658 | ₩4,417 | ₩4,551 | -2.02% | 22.9만 |
|---|
| 2026.07.15 | ₩4,685 | ₩4,805 | ₩4,558 | ₩4,645 | -0.86% | 22.2만 |
|---|
| 2026.07.14 | ₩4,524 | ₩4,777 | ₩4,323 | ₩4,645 | +2.66% | 32.3만 |
|---|
| 2026.07.13 | ₩4,283 | ₩4,537 | ₩4,270 | ₩4,444 | +3.75% | 36.9만 |
|---|
| 2026.07.10 | ₩4,524 | ₩4,645 | ₩4,216 | ₩4,297 | -5.03% | 29.6만 |
|---|
| 2026.07.09 | ₩4,243 | ₩4,631 | ₩4,136 | ₩4,471 | +5.36% | 72.7만 |
|---|
| 2026.07.08 | ₩4,377 | ₩4,591 | ₩4,169 | ₩4,256 | -2.75% | 35.3만 |
|---|
| 2026.07.07 | ₩4,484 | ₩4,705 | ₩4,082 | ₩4,537 | +1.19% | 55.8만 |
|---|
| 2026.07.06 | ₩3,922 | ₩4,752 | ₩3,922 | ₩4,551 | +16.04% | 90.5만 |
|---|
| 2026.07.02 | ₩4,002 | ₩4,089 | ₩3,681 | ₩3,855 | -3.68% | 61.5만 |
|---|
| 2026.07.01 | ₩3,962 | ₩4,645 | ₩3,775 | ₩3,895 | -1.69% | 266만 |
|---|
| 2026.06.30 | ₩3,560 | ₩3,688 | ₩3,319 | ₩3,413 | -4.14% | 18.5만 |
|---|
| 2026.06.29 | ₩3,453 | ₩3,627 | ₩3,306 | ₩3,507 | +1.55% | 38.9만 |
|---|
| 2026.06.26 | ₩3,199 | ₩3,560 | ₩3,145 | ₩3,427 | +7.11% | 43만 |
|---|
| 2026.06.25 | ₩3,507 | ₩3,614 | ₩3,159 | ₩3,253 | -7.25% | 44.6만 |
|---|
| 2026.06.24 | ₩3,922 | ₩3,949 | ₩3,413 | ₩3,440 | -12.29% | 51.7만 |
|---|
| 2026.06.23 | ₩4,015 | ₩4,203 | ₩3,935 | ₩3,962 | -1.33% | 26.9만 |
|---|
| 2026.06.22 | ₩4,350 | ₩4,457 | ₩4,109 | ₩4,149 | -4.62% | 33.3만 |
|---|
| 2026.06.18 | ₩4,417 | ₩4,524 | ₩4,149 | ₩4,484 | +1.52% | 36.4만 |
|---|
| 2026.06.17 | ₩4,484 | ₩4,819 | ₩4,256 | ₩4,297 | -4.18% | 23만 |
|---|
| 2026.06.16 | ₩4,618 | ₩4,698 | ₩4,256 | ₩4,551 | -1.45% | 20.1만 |
|---|
| 2026.06.15 | ₩4,390 | ₩4,899 | ₩4,390 | ₩4,658 | +6.10% | 36.6만 |
|---|
| 2026.06.12 | ₩4,337 | ₩4,417 | ₩4,029 | ₩4,216 | -2.78% | 32.9만 |
|---|
| 2026.06.11 | ₩4,216 | ₩4,256 | ₩3,868 | ₩4,203 | -0.32% | 17.5만 |
|---|
| 2026.06.10 | ₩4,256 | ₩4,424 | ₩4,096 | ₩4,163 | -2.20% | 10.7만 |
|---|
| 2026.06.09 | ₩4,404 | ₩4,778 | ₩4,230 | ₩4,323 | -1.82% | 24.8만 |
|---|
| 2026.06.08 | ₩4,230 | ₩4,509 | ₩4,069 | ₩4,404 | +4.11% | 28만 |
|---|
| 2026.06.05 | ₩4,885 | ₩4,952 | ₩4,069 | ₩4,163 | -14.79% | 32.9만 |
|---|
| 2026.06.04 | ₩4,899 | ₩5,167 | ₩4,885 | ₩5,006 | +2.19% | 25.2만 |
|---|
| 2026.06.03 | ₩5,287 | ₩5,287 | ₩4,939 | ₩5,033 | -4.81% | 22.9만 |
|---|
| 2026.06.02 | ₩5,662 | ₩5,943 | ₩5,240 | ₩5,300 | -6.38% | 30.3만 |
|---|
| 2026.06.01 | ₩5,274 | ₩5,742 | ₩5,193 | ₩5,662 | +7.36% | 49.4만 |
|---|
| 2026.05.29 | ₩5,073 | ₩5,476 | ₩4,979 | ₩5,327 | +5.01% | 34.9만 |
|---|
| 2026.05.28 | ₩5,287 | ₩5,488 | ₩4,832 | ₩5,033 | -4.81% | 33.9만 |
|---|
| 2026.05.27 | ₩5,100 | ₩5,474 | ₩4,772 | ₩5,421 | +6.30% | 32.8만 |
|---|
| 2026.05.26 | ₩5,274 | ₩5,374 | ₩4,685 | ₩5,126 | -2.79% | 36.7만 |
|---|
| 2026.05.22 | ₩5,019 | ₩5,488 | ₩4,832 | ₩5,274 | +5.07% | 68.8만 |
|---|
| 2026.05.21 | ₩4,404 | ₩5,006 | ₩4,297 | ₩4,966 | +12.77% | 43.5만 |
|---|
| 2026.05.20 | ₩4,537 | ₩4,568 | ₩4,216 | ₩4,390 | -3.24% | 24.7만 |
|---|
| 2026.05.19 | ₩4,511 | ₩4,805 | ₩4,230 | ₩4,551 | +0.89% | 50.2만 |
|---|
| 2026.05.18 | ₩4,859 | ₩4,899 | ₩4,243 | ₩4,511 | -7.16% | 53.7만 |
|---|
| 2026.05.15 | ₩4,711 | ₩5,140 | ₩4,551 | ₩4,912 | +4.26% | 63.9만 |
|---|
| 2026.05.14 | ₩4,939 | ₩5,220 | ₩4,457 | ₩4,792 | -2.98% | 84.2만 |
|---|
| 2026.05.13 | ₩4,551 | ₩5,203 | ₩4,377 | ₩5,019 | +10.29% | 71만 |
|---|
| 2026.05.12 | ₩4,149 | ₩5,019 | ₩4,149 | ₩4,645 | +11.94% | 62.4만 |
|---|
| 2026.05.11 | ₩4,738 | ₩4,785 | ₩4,323 | ₩4,457 | -5.93% | 60.9만 |
|---|
| 2026.05.08 | ₩4,310 | ₩4,993 | ₩4,163 | ₩4,872 | +13.04% | 75.7만 |
|---|
| 2026.05.07 | ₩4,189 | ₩4,571 | ₩4,123 | ₩4,350 | +3.83% | 74.2만 |
|---|
| 2026.05.06 | ₩3,788 | ₩4,350 | ₩3,413 | ₩4,270 | +12.72% | 89.9만 |
|---|
| 2026.05.05 | ₩3,119 | ₩3,572 | ₩3,119 | ₩3,560 | +14.16% | 159.3만 |
|---|
| 2026.05.04 | ₩2,864 | ₩2,905 | ₩2,771 | ₩2,797 | -2.34% | 49.7만 |
|---|
| 2026.05.01 | ₩2,744 | ₩2,992 | ₩2,744 | ₩2,838 | +3.41% | 27.9만 |
|---|
| 2026.04.30 | ₩2,771 | ₩2,811 | ₩2,690 | ₩2,717 | -1.93% | 27.8만 |
|---|
| 2026.04.29 | ₩2,945 | ₩2,958 | ₩2,751 | ₩2,757 | -6.36% | 40.3만 |
|---|
| 2026.04.28 | ₩3,038 | ₩3,038 | ₩2,878 | ₩2,931 | -3.52% | 38.3만 |
|---|
| 2026.04.27 | ₩3,199 | ₩3,253 | ₩2,851 | ₩3,025 | -5.44% | 41.2만 |
|---|
| 2026.04.24 | ₩3,212 | ₩3,293 | ₩3,166 | ₩3,186 | -0.83% | 11만 |
|---|
| 2026.04.23 | ₩3,333 | ₩3,333 | ₩3,119 | ₩3,159 | -5.22% | 13.5만 |
|---|
| 2026.04.22 | ₩3,293 | ₩3,587 | ₩3,293 | ₩3,400 | +3.25% | 26.6만 |
|---|
| 2026.04.21 | ₩3,346 | ₩3,386 | ₩3,152 | ₩3,172 | -5.20% | 10.2만 |
|---|
| 2026.04.20 | ₩3,172 | ₩3,467 | ₩3,159 | ₩3,346 | +5.49% | 39.9만 |
|---|
| 2026.04.17 | ₩3,587 | ₩3,614 | ₩3,212 | ₩3,226 | -10.07% | 27.8만 |
|---|
| 2026.04.16 | ₩3,386 | ₩3,560 | ₩3,279 | ₩3,480 | +2.77% | 31.5만 |
|---|
| 2026.04.15 | ₩3,172 | ₩3,453 | ₩3,119 | ₩3,386 | +6.75% | 38.1만 |
|---|
| 2026.04.14 | ₩3,253 | ₩3,360 | ₩3,092 | ₩3,159 | -2.88% | 23.7만 |
|---|
| 2026.04.13 | ₩2,784 | ₩3,279 | ₩2,771 | ₩3,212 | +15.38% | 59.6만 |
|---|
| 2026.04.10 | ₩2,797 | ₩2,875 | ₩2,737 | ₩2,784 | -0.48% | 26.2만 |
|---|
| 2026.04.09 | ₩2,851 | ₩3,018 | ₩2,717 | ₩2,811 | -1.41% | 41.2만 |
|---|
| 2026.04.08 | ₩2,905 | ₩3,038 | ₩2,813 | ₩2,864 | -1.38% | 32.8만 |
|---|
| 2026.04.07 | ₩3,012 | ₩3,038 | ₩2,737 | ₩2,784 | -7.56% | 33.7만 |
|---|
| 2026.04.06 | ₩3,159 | ₩3,226 | ₩2,971 | ₩3,052 | -3.39% | 22.5만 |
|---|
| 2026.04.02 | ₩3,145 | ₩3,326 | ₩2,878 | ₩3,199 | +1.70% | 48.9만 |
|---|
| 2026.04.01 | ₩3,319 | ₩3,547 | ₩3,152 | ₩3,172 | -4.44% | 27.6만 |
|---|
| 2026.03.31 | ₩3,239 | ₩3,520 | ₩2,945 | ₩3,306 | +2.07% | 30.8만 |
|---|
| 2026.03.30 | ₩3,239 | ₩3,427 | ₩3,186 | ₩3,279 | +1.24% | 27.6만 |
|---|
| 2026.03.27 | ₩3,547 | ₩3,574 | ₩3,186 | ₩3,259 | -8.11% | 56.1만 |
|---|
| 2026.03.26 | ₩3,922 | ₩3,922 | ₩3,554 | ₩3,601 | -8.19% | 41.2만 |
|---|
| 2026.03.25 | ₩3,841 | ₩4,015 | ₩3,828 | ₩3,949 | +2.79% | 30.2만 |
|---|
| 2026.03.24 | ₩3,868 | ₩3,888 | ₩3,493 | ₩3,761 | -2.77% | 66.3만 |
|---|
| 2026.03.23 | ₩3,949 | ₩4,297 | ₩3,841 | ₩3,895 | -1.36% | 74.4만 |
|---|
| 2026.03.20 | ₩3,828 | ₩3,949 | ₩3,480 | ₩3,949 | +3.15% | 83.6만 |
|---|
| 2026.03.19 | ₩3,828 | ₩4,022 | ₩3,682 | ₩3,882 | +1.40% | 67.6만 |
|---|
| 2026.03.18 | ₩4,297 | ₩4,297 | ₩3,803 | ₩3,949 | -8.10% | 66.5만 |
|---|
| 2026.03.17 | ₩4,430 | ₩4,671 | ₩4,283 | ₩4,310 | -2.72% | 24.6만 |
|---|
| 2026.03.16 | ₩4,537 | ₩4,752 | ₩4,363 | ₩4,430 | -2.36% | 42.2만 |
|---|
| 2026.03.13 | ₩4,123 | ₩4,576 | ₩4,082 | ₩4,484 | +8.77% | 43만 |
|---|
| 2026.03.12 | ₩4,069 | ₩4,317 | ₩4,021 | ₩4,123 | +1.32% | 34.5만 |
|---|
| 2026.03.11 | ₩3,935 | ₩4,149 | ₩3,788 | ₩4,149 | +5.44% | 28.7만 |
|---|
| 2026.03.10 | ₩3,681 | ₩4,096 | ₩3,654 | ₩3,949 | +7.27% | 33.2만 |
|---|
| 2026.03.09 | ₩3,654 | ₩3,949 | ₩3,448 | ₩3,681 | +0.73% | 36.6만 |
|---|
| 2026.03.06 | ₩3,333 | ₩3,667 | ₩3,226 | ₩3,654 | +9.64% | 45.4만 |
|---|
| 2026.03.05 | ₩3,279 | ₩3,536 | ₩3,279 | ₩3,346 | +2.04% | 34.8만 |
|---|
| 2026.03.04 | ₩3,159 | ₩3,386 | ₩3,092 | ₩3,319 | +5.08% | 37.6만 |
|---|
| 2026.03.03 | ₩2,918 | ₩3,052 | ₩2,771 | ₩3,038 | +4.13% | 36.6만 |
|---|
| 2026.03.02 | ₩2,543 | ₩3,025 | ₩2,522 | ₩3,012 | +18.42% | 74.9만 |
|---|
| 2026.02.27 | ₩2,597 | ₩2,657 | ₩2,523 | ₩2,597 | 0.00% | 11.4만 |
|---|
| 2026.02.26 | ₩2,690 | ₩2,771 | ₩2,530 | ₩2,664 | -1.00% | 18.1만 |
|---|
| 2026.02.25 | ₩2,463 | ₩2,784 | ₩2,409 | ₩2,637 | +7.07% | 35.4만 |
|---|
| 2026.02.24 | ₩2,382 | ₩2,449 | ₩2,342 | ₩2,436 | +2.25% | 19.6만 |
|---|
| 2026.02.23 | ₩2,449 | ₩2,503 | ₩2,396 | ₩2,423 | -1.09% | 37.7만 |
|---|
| 2026.02.20 | ₩2,543 | ₩2,623 | ₩2,449 | ₩2,503 | -1.58% | 37.4만 |
|---|
| 2026.02.19 | ₩2,449 | ₩2,650 | ₩2,396 | ₩2,610 | +6.56% | 31.1만 |
|---|
| 2026.02.18 | ₩2,556 | ₩2,664 | ₩2,476 | ₩2,490 | -2.62% | 31.8만 |
|---|
| 2026.02.17 | ₩2,757 | ₩2,791 | ₩2,556 | ₩2,583 | -6.31% | 30.5만 |
|---|
| 2026.02.13 | ₩2,597 | ₩2,811 | ₩2,597 | ₩2,811 | +8.25% | 52.6만 |
|---|
| 2026.02.12 | ₩2,463 | ₩2,610 | ₩2,382 | ₩2,556 | +3.80% | 35.4만 |
|---|
| 2026.02.11 | ₩2,583 | ₩2,583 | ₩2,396 | ₩2,476 | -4.15% | 30.4만 |
|---|
| 2026.02.10 | ₩2,664 | ₩2,824 | ₩2,496 | ₩2,570 | -3.52% | 42.6만 |
|---|
| 2026.02.09 | ₩2,583 | ₩2,730 | ₩2,490 | ₩2,704 | +4.66% | 24.3만 |
|---|
| 2026.02.06 | ₩2,463 | ₩2,751 | ₩2,449 | ₩2,623 | +6.52% | 62.1만 |
|---|
| 2026.02.05 | ₩2,503 | ₩2,717 | ₩2,376 | ₩2,409 | -3.74% | 49.5만 |
|---|
| 2026.02.04 | ₩2,717 | ₩2,730 | ₩2,516 | ₩2,590 | -4.68% | 47.6만 |
|---|
| 2026.02.03 | ₩2,945 | ₩2,957 | ₩2,583 | ₩2,771 | -5.91% | 104.9만 |
|---|
| 2026.02.02 | ₩3,467 | ₩3,480 | ₩2,891 | ₩2,891 | -16.60% | 45.9만 |
|---|
| 2026.01.30 | ₩3,400 | ₩3,614 | ₩3,306 | ₩3,493 | +2.76% | 53.5만 |
|---|
| 2026.01.29 | ₩3,386 | ₩3,530 | ₩3,239 | ₩3,480 | +2.77% | 38.7만 |
|---|
| 2026.01.28 | ₩3,540 | ₩3,627 | ₩3,386 | ₩3,467 | -2.08% | 29.2만 |
|---|
| 2026.01.27 | ₩3,547 | ₩3,547 | ₩3,319 | ₩3,480 | -1.89% | 28만 |
|---|
| 2026.01.26 | ₩3,413 | ₩3,584 | ₩3,239 | ₩3,547 | +3.92% | 28.8만 |
|---|
| 2026.01.23 | ₩3,560 | ₩3,654 | ₩3,386 | ₩3,453 | -3.01% | 25.2만 |
|---|
| 2026.01.22 | ₩3,775 | ₩3,815 | ₩3,534 | ₩3,547 | -6.03% | 22.6만 |
|---|
| 2026.01.21 | ₩3,493 | ₩3,748 | ₩3,427 | ₩3,708 | +6.13% | 28.7만 |
|---|
| 2026.01.20 | ₩3,748 | ₩3,748 | ₩3,427 | ₩3,453 | -7.86% | 39.9만 |
|---|
| 2026.01.16 | ₩3,935 | ₩4,002 | ₩3,801 | ₩3,841 | -2.38% | 52.1만 |
|---|
| 2026.01.15 | ₩3,962 | ₩4,189 | ₩3,815 | ₩3,949 | -0.34% | 73.7만 |
|---|
| 2026.01.14 | ₩3,841 | ₩4,230 | ₩3,828 | ₩3,935 | +2.44% | 44.6만 |
|---|
| 2026.01.13 | ₩3,882 | ₩3,991 | ₩3,694 | ₩3,922 | +1.03% | 35.9만 |
|---|
| 2026.01.12 | ₩3,962 | ₩3,962 | ₩3,708 | ₩3,922 | -1.01% | 101.5만 |
|---|
| 2026.01.09 | ₩4,123 | ₩4,123 | ₩3,828 | ₩4,015 | -2.60% | 74.7만 |
|---|
| 2026.01.08 | ₩3,908 | ₩4,056 | ₩3,761 | ₩4,029 | +3.08% | 48.8만 |
|---|
| 2026.01.07 | ₩3,708 | ₩4,256 | ₩3,560 | ₩4,015 | +8.30% | 85.4만 |
|---|
| 2026.01.06 | ₩3,480 | ₩3,688 | ₩3,373 | ₩3,601 | +3.46% | 70.1만 |
|---|
| 2026.01.05 | ₩3,413 | ₩3,688 | ₩3,253 | ₩3,413 | 0.00% | 79.7만 |
|---|
| 2026.01.02 | ₩2,690 | ₩3,318 | ₩2,690 | ₩3,226 | +19.90% | 96.2만 |
|---|
| 2025.12.31 | ₩2,704 | ₩2,724 | ₩2,510 | ₩2,664 | -1.49% | 100.1만 |
|---|
| 2025.12.30 | ₩2,905 | ₩2,905 | ₩2,664 | ₩2,704 | -6.91% | 93.1만 |
|---|
| 2025.12.29 | ₩2,931 | ₩2,971 | ₩2,811 | ₩2,905 | -0.91% | 62.9만 |
|---|
| 2025.12.26 | ₩2,958 | ₩3,065 | ₩2,871 | ₩2,931 | -0.90% | 47만 |
|---|
| 2025.12.24 | ₩2,891 | ₩2,971 | ₩2,824 | ₩2,958 | +2.31% | 30.4만 |
|---|
| 2025.12.23 | ₩3,052 | ₩3,052 | ₩2,878 | ₩2,931 | -3.95% | 67.4만 |
|---|
| 2025.12.22 | ₩3,253 | ₩3,279 | ₩3,052 | ₩3,092 | -4.94% | 44.1만 |
|---|
| 2025.12.19 | ₩3,226 | ₩3,333 | ₩3,186 | ₩3,253 | +0.83% | 52만 |
|---|
| 2025.12.18 | ₩3,306 | ₩3,427 | ₩3,239 | ₩3,239 | -2.02% | 24.7만 |
|---|
| 2025.12.17 | ₩3,440 | ₩3,467 | ₩3,253 | ₩3,266 | -5.06% | 38.4만 |
|---|
| 2025.12.16 | ₩3,413 | ₩3,504 | ₩3,313 | ₩3,427 | +0.39% | 46.1만 |
|---|
| 2025.12.15 | ₩3,614 | ₩3,641 | ₩3,386 | ₩3,440 | -4.81% | 40.1만 |
|---|
| 2025.12.12 | ₩3,975 | ₩3,975 | ₩3,319 | ₩3,580 | -9.93% | 70.3만 |
|---|
| 2025.12.11 | ₩4,189 | ₩4,189 | ₩3,694 | ₩3,895 | -7.03% | 82.7만 |
|---|
| 2025.12.10 | ₩4,256 | ₩4,343 | ₩4,096 | ₩4,203 | -1.26% | 44.3만 |
|---|
| 2025.12.09 | ₩3,935 | ₩4,310 | ₩3,841 | ₩4,256 | +8.16% | 40.2만 |
|---|
| 2025.12.08 | ₩4,149 | ₩4,256 | ₩3,815 | ₩3,962 | -4.52% | 44만 |
|---|
| 2025.12.05 | ₩4,765 | ₩4,765 | ₩4,029 | ₩4,096 | -14.04% | 45.9만 |
|---|
| 2025.12.04 | ₩4,645 | ₩4,922 | ₩4,578 | ₩4,792 | +3.17% | 60.5만 |
|---|
| 2025.12.03 | ₩3,908 | ₩4,691 | ₩3,908 | ₩4,658 | +19.18% | 71만 |
|---|
| 2025.12.02 | ₩4,109 | ₩4,157 | ₩3,975 | ₩4,036 | -1.79% | 71만 |
|---|
| 2025.12.01 | ₩4,297 | ₩4,350 | ₩4,069 | ₩4,076 | -5.14% | 58.2만 |
|---|
| 2025.11.28 | ₩4,243 | ₩4,725 | ₩4,163 | ₩4,564 | +7.57% | 57.1만 |
|---|
| 2025.11.26 | ₩3,895 | ₩4,270 | ₩3,882 | ₩4,203 | +7.90% | 79.9만 |
|---|
| 2025.11.25 | ₩4,082 | ₩4,230 | ₩3,654 | ₩3,835 | -6.07% | 109.3만 |
|---|
| 2025.11.24 | ₩3,761 | ₩4,176 | ₩3,761 | ₩4,082 | +8.54% | 70.1만 |
|---|
| 2025.11.21 | ₩3,667 | ₩4,056 | ₩3,667 | ₩3,855 | +5.11% | 149만 |
|---|
| 2025.11.20 | ₩3,868 | ₩4,176 | ₩3,855 | ₩3,922 | +1.38% | 73.4만 |
|---|
| 2025.11.19 | ₩4,136 | ₩4,350 | ₩3,748 | ₩3,828 | -7.44% | 103.5만 |
|---|
| 2025.11.18 | ₩4,042 | ₩4,256 | ₩3,895 | ₩4,123 | +1.99% | 87.3만 |
|---|
| 2025.11.17 | ₩4,323 | ₩4,491 | ₩4,183 | ₩4,230 | -2.17% | 55.4만 |
|---|
| 2025.11.14 | ₩4,471 | ₩4,772 | ₩4,417 | ₩4,430 | -0.90% | 49.2만 |
|---|
| 2025.11.13 | ₩4,885 | ₩5,648 | ₩4,645 | ₩4,671 | -4.38% | 94.1만 |
|---|
| 2025.11.12 | ₩4,337 | ₩5,073 | ₩4,290 | ₩4,819 | +11.11% | 85.7만 |
|---|
| 2025.11.11 | ₩4,283 | ₩4,350 | ₩4,143 | ₩4,216 | -1.56% | 29.3만 |
|---|
| 2025.11.10 | ₩4,578 | ₩4,618 | ₩4,310 | ₩4,310 | -5.85% | 29.1만 |
|---|
| 2025.11.07 | ₩4,176 | ₩4,430 | ₩4,029 | ₩4,417 | +5.77% | 55.6만 |
|---|
| 2025.11.06 | ₩4,618 | ₩4,618 | ₩4,216 | ₩4,230 | -8.41% | 43.6만 |
|---|
| 2025.11.05 | ₩4,671 | ₩4,671 | ₩4,297 | ₩4,645 | -0.57% | 42.7만 |
|---|
| 2025.11.04 | ₩5,742 | ₩5,742 | ₩4,082 | ₩4,631 | -19.35% | 137.6만 |
|---|
| 2025.11.03 | ₩5,769 | ₩5,782 | ₩5,247 | ₩5,541 | -3.94% | 42.9만 |
|---|
| 2025.10.31 | ₩5,675 | ₩5,796 | ₩5,622 | ₩5,769 | +1.65% | 26.4만 |
|---|
| 2025.10.30 | ₩5,889 | ₩5,889 | ₩5,414 | ₩5,622 | -4.55% | 44만 |
|---|
| 2025.10.29 | ₩5,501 | ₩5,853 | ₩5,200 | ₩5,729 | +4.14% | 54.2만 |
|---|
| 2025.10.28 | ₩5,448 | ₩5,595 | ₩5,300 | ₩5,568 | +2.21% | 38.7만 |
|---|
| 2025.10.27 | ₩5,274 | ₩5,595 | ₩5,220 | ₩5,474 | +3.81% | 38.5만 |
|---|
| 2025.10.24 | ₩5,113 | ₩5,327 | ₩4,765 | ₩5,287 | +3.40% | 87.5만 |
|---|
| 2025.10.23 | ₩5,073 | ₩5,140 | ₩4,778 | ₩5,073 | 0.00% | 62.5만 |
|---|
| 2025.10.22 | ₩5,233 | ₩5,434 | ₩4,631 | ₩4,832 | -7.67% | 112.1만 |
|---|
| 2025.10.21 | ₩5,528 | ₩5,568 | ₩5,274 | ₩5,354 | -3.15% | 48.1만 |
|---|
| 2025.10.20 | ₩5,167 | ₩5,655 | ₩5,086 | ₩5,555 | +7.51% | 57.7만 |
|---|
| 2025.10.17 | ₩5,233 | ₩5,407 | ₩4,912 | ₩4,939 | -5.63% | 101.5만 |
|---|
| 2025.10.16 | ₩5,675 | ₩5,863 | ₩5,233 | ₩5,367 | -5.42% | 78만 |
|---|
| 2025.10.15 | ₩5,755 | ₩5,912 | ₩5,528 | ₩5,581 | -3.02% | 90.2만 |
|---|
| 2025.10.14 | ₩6,050 | ₩6,211 | ₩5,689 | ₩5,729 | -5.31% | 76.7만 |
|---|
| 2025.10.13 | ₩7,188 | ₩7,255 | ₩5,896 | ₩6,318 | -12.10% | 139.9만 |
|---|
| 2025.10.10 | ₩8,125 | ₩8,459 | ₩7,255 | ₩7,442 | -8.40% | 77.8만 |
|---|