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 | ₩4,357 | ₩4,431 | ₩4,250 | ₩4,304 | -1.23% | 17.9만 |
| 2026.10.08 | ₩4,411 | ₩4,491 | ₩4,237 | ₩4,331 | -1.82% | 28.4만 |
| 2026.10.07 | ₩4,665 | ₩4,705 | ₩4,491 | ₩4,691 | +0.57% | 23.1만 |
| 2026.10.06 | ₩4,838 | ₩4,858 | ₩4,713 | ₩4,785 | -1.10% | 14.4만 |
| 2026.10.05 | ₩4,772 | ₩4,892 | ₩4,691 | ₩4,798 | +0.56% | 16.2만 |
| 2026.10.02 | ₩4,972 | ₩5,068 | ₩4,638 | ₩4,772 | -4.03% | 16.6만 |
| 2026.10.01 | ₩5,039 | ₩5,039 | ₩4,792 | ₩4,852 | -3.71% | 13.5만 |
| 2026.09.30 | ₩5,413 | ₩5,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,052 |
| -6.67% |
| 25.7만 |
| 2026.09.29 | ₩5,320 | ₩5,453 | ₩5,173 | ₩5,279 | -0.75% | 19.8만 |
|---|
| 2026.09.28 | ₩5,106 | ₩5,493 | ₩5,012 | ₩5,320 | +4.19% | 53.3만 |
|---|
| 2026.09.25 | ₩5,173 | ₩5,199 | ₩4,758 | ₩4,778 | -7.62% | 17.9만 |
|---|
| 2026.09.24 | ₩5,373 | ₩5,373 | ₩5,080 | ₩5,173 | -3.73% | 22.3만 |
|---|
| 2026.09.23 | ₩5,400 | ₩5,607 | ₩5,199 | ₩5,400 | 0.00% | 58.4만 |
|---|
| 2026.09.22 | ₩5,119 | ₩5,533 | ₩5,099 | ₩5,440 | +6.27% | 53.6만 |
|---|
| 2026.09.21 | ₩4,651 | ₩5,146 | ₩4,564 | ₩5,132 | +10.34% | 53.8만 |
|---|
| 2026.09.18 | ₩4,183 | ₩4,544 | ₩4,103 | ₩4,531 | +8.31% | 118만 |
|---|
| 2026.09.17 | ₩4,010 | ₩4,143 | ₩3,956 | ₩4,143 | +3.33% | 16.1만 |
|---|
| 2026.09.16 | ₩4,063 | ₩4,090 | ₩3,849 | ₩3,930 | -3.29% | 21.1만 |
|---|
| 2026.09.15 | ₩4,183 | ₩4,210 | ₩3,983 | ₩4,077 | -2.56% | 17만 |
|---|
| 2026.09.14 | ₩4,036 | ₩4,357 | ₩4,036 | ₩4,250 | +5.30% | 19.6만 |
|---|
| 2026.09.11 | ₩4,077 | ₩4,167 | ₩4,010 | ₩4,063 | -0.33% | 11.2만 |
|---|
| 2026.09.10 | ₩4,077 | ₩4,157 | ₩3,930 | ₩4,010 | -1.64% | 21.7만 |
|---|
| 2026.09.09 | ₩4,357 | ₩4,357 | ₩4,097 | ₩4,117 | -5.52% | 13.5만 |
|---|
| 2026.09.08 | ₩4,384 | ₩4,424 | ₩4,023 | ₩4,331 | -1.22% | 20.8만 |
|---|
| 2026.09.04 | ₩4,451 | ₩4,524 | ₩4,317 | ₩4,437 | -0.30% | 26.4만 |
|---|
| 2026.09.03 | ₩4,277 | ₩4,638 | ₩4,277 | ₩4,571 | +6.88% | 37.8만 |
|---|
| 2026.09.02 | ₩4,117 | ₩4,337 | ₩4,050 | ₩4,197 | +1.95% | 20.9만 |
|---|
| 2026.09.01 | ₩4,424 | ₩4,544 | ₩4,117 | ₩4,170 | -5.74% | 190.8만 |
|---|
| 2026.08.31 | ₩4,344 | ₩4,591 | ₩4,130 | ₩4,544 | +4.62% | 47.9만 |
|---|
| 2026.08.28 | ₩4,518 | ₩4,772 | ₩4,331 | ₩4,344 | -3.85% | 27.6만 |
|---|
| 2026.08.27 | ₩4,063 | ₩4,669 | ₩4,036 | ₩4,571 | +12.50% | 64.1만 |
|---|
| 2026.08.26 | ₩4,103 | ₩4,117 | ₩3,889 | ₩3,983 | -2.93% | 14만 |
|---|
| 2026.08.25 | ₩4,036 | ₩4,224 | ₩4,010 | ₩4,143 | +2.65% | 30.3만 |
|---|
| 2026.08.24 | ₩4,103 | ₩4,204 | ₩3,983 | ₩4,050 | -1.30% | 19.8만 |
|---|
| 2026.08.21 | ₩3,943 | ₩4,237 | ₩3,863 | ₩4,090 | +3.73% | 33.4만 |
|---|
| 2026.08.20 | ₩3,783 | ₩3,796 | ₩3,662 | ₩3,796 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩3,502 | ₩3,742 | ₩3,435 | ₩3,716 | +6.11% | 26.7만 |
|---|
| 2026.08.18 | ₩3,689 | ₩3,823 | ₩3,455 | ₩3,502 | -5.07% | 31.3만 |
|---|
| 2026.08.17 | ₩3,609 | ₩3,943 | ₩3,475 | ₩3,769 | +4.44% | 37.1만 |
|---|
| 2026.08.14 | ₩3,836 | ₩3,836 | ₩3,502 | ₩3,595 | -6.27% | 59.6만 |
|---|
| 2026.08.13 | ₩3,849 | ₩3,970 | ₩3,574 | ₩3,889 | +1.04% | 54.6만 |
|---|
| 2026.08.12 | ₩4,143 | ₩4,277 | ₩3,769 | ₩3,836 | -7.42% | 27.2만 |
|---|
| 2026.08.11 | ₩4,384 | ₩4,611 | ₩3,889 | ₩4,077 | -7.01% | 70.1만 |
|---|
| 2026.08.10 | ₩3,983 | ₩4,170 | ₩3,936 | ₩4,077 | +2.35% | 34.1만 |
|---|
| 2026.08.07 | ₩3,823 | ₩4,077 | ₩3,823 | ₩3,996 | +4.55% | 21.4만 |
|---|
| 2026.08.06 | ₩3,809 | ₩3,943 | ₩3,769 | ₩3,796 | -0.35% | 17.5만 |
|---|
| 2026.08.05 | ₩3,943 | ₩4,197 | ₩3,716 | ₩3,769 | -4.41% | 33.2만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,197 | ₩3,889 | ₩3,970 | -1.66% | 27.4만 |
|---|
| 2026.08.03 | ₩4,050 | ₩4,277 | ₩4,050 | ₩4,090 | +0.99% | 27만 |
|---|
| 2026.07.31 | ₩4,103 | ₩4,220 | ₩3,916 | ₩3,983 | -2.93% | 23.3만 |
|---|
| 2026.07.30 | ₩4,063 | ₩4,384 | ₩4,050 | ₩4,143 | +1.97% | 48.2만 |
|---|
| 2026.07.29 | ₩4,344 | ₩4,464 | ₩3,956 | ₩3,983 | -8.31% | 23.6만 |
|---|
| 2026.07.28 | ₩4,411 | ₩4,578 | ₩4,277 | ₩4,371 | -0.91% | 26.1만 |
|---|
| 2026.07.27 | ₩4,384 | ₩4,665 | ₩4,317 | ₩4,478 | +2.13% | 29만 |
|---|
| 2026.07.24 | ₩4,665 | ₩4,754 | ₩4,317 | ₩4,331 | -7.16% | 21.2만 |
|---|
| 2026.07.23 | ₩4,464 | ₩4,665 | ₩4,437 | ₩4,638 | +3.89% | 29.3만 |
|---|
| 2026.07.22 | ₩4,705 | ₩4,772 | ₩4,464 | ₩4,558 | -3.12% | 20.2만 |
|---|
| 2026.07.21 | ₩4,558 | ₩4,919 | ₩4,511 | ₩4,705 | +3.23% | 31.2만 |
|---|
| 2026.07.20 | ₩4,357 | ₩4,718 | ₩4,224 | ₩4,611 | +5.83% | 31.5만 |
|---|
| 2026.07.17 | ₩4,424 | ₩4,491 | ₩4,210 | ₩4,357 | -1.51% | 19.3만 |
|---|
| 2026.07.16 | ₩4,638 | ₩4,651 | ₩4,411 | ₩4,544 | -2.02% | 22.9만 |
|---|
| 2026.07.15 | ₩4,678 | ₩4,798 | ₩4,551 | ₩4,638 | -0.86% | 22.2만 |
|---|
| 2026.07.14 | ₩4,518 | ₩4,770 | ₩4,317 | ₩4,638 | +2.66% | 32.3만 |
|---|
| 2026.07.13 | ₩4,277 | ₩4,531 | ₩4,264 | ₩4,437 | +3.75% | 36.9만 |
|---|
| 2026.07.10 | ₩4,518 | ₩4,638 | ₩4,210 | ₩4,290 | -5.03% | 29.6만 |
|---|
| 2026.07.09 | ₩4,237 | ₩4,625 | ₩4,130 | ₩4,464 | +5.36% | 72.7만 |
|---|
| 2026.07.08 | ₩4,371 | ₩4,584 | ₩4,163 | ₩4,250 | -2.75% | 35.3만 |
|---|
| 2026.07.07 | ₩4,478 | ₩4,698 | ₩4,077 | ₩4,531 | +1.19% | 55.8만 |
|---|
| 2026.07.06 | ₩3,916 | ₩4,745 | ₩3,916 | ₩4,544 | +16.04% | 90.5만 |
|---|
| 2026.07.02 | ₩3,996 | ₩4,083 | ₩3,676 | ₩3,849 | -3.68% | 61.5만 |
|---|
| 2026.07.01 | ₩3,956 | ₩4,638 | ₩3,769 | ₩3,889 | -1.69% | 266만 |
|---|
| 2026.06.30 | ₩3,555 | ₩3,682 | ₩3,315 | ₩3,408 | -4.14% | 18.5만 |
|---|
| 2026.06.29 | ₩3,448 | ₩3,622 | ₩3,301 | ₩3,502 | +1.55% | 38.9만 |
|---|
| 2026.06.26 | ₩3,194 | ₩3,555 | ₩3,141 | ₩3,422 | +7.11% | 43만 |
|---|
| 2026.06.25 | ₩3,502 | ₩3,609 | ₩3,154 | ₩3,248 | -7.25% | 44.6만 |
|---|
| 2026.06.24 | ₩3,916 | ₩3,943 | ₩3,408 | ₩3,435 | -12.29% | 51.7만 |
|---|
| 2026.06.23 | ₩4,010 | ₩4,197 | ₩3,930 | ₩3,956 | -1.33% | 26.9만 |
|---|
| 2026.06.22 | ₩4,344 | ₩4,451 | ₩4,103 | ₩4,143 | -4.62% | 33.3만 |
|---|
| 2026.06.18 | ₩4,411 | ₩4,518 | ₩4,143 | ₩4,478 | +1.52% | 36.4만 |
|---|
| 2026.06.17 | ₩4,478 | ₩4,812 | ₩4,250 | ₩4,290 | -4.18% | 23만 |
|---|
| 2026.06.16 | ₩4,611 | ₩4,691 | ₩4,250 | ₩4,544 | -1.45% | 20.1만 |
|---|
| 2026.06.15 | ₩4,384 | ₩4,892 | ₩4,384 | ₩4,651 | +6.10% | 36.6만 |
|---|
| 2026.06.12 | ₩4,331 | ₩4,411 | ₩4,023 | ₩4,210 | -2.78% | 32.9만 |
|---|
| 2026.06.11 | ₩4,210 | ₩4,250 | ₩3,863 | ₩4,197 | -0.32% | 17.5만 |
|---|
| 2026.06.10 | ₩4,250 | ₩4,417 | ₩4,090 | ₩4,157 | -2.20% | 10.7만 |
|---|
| 2026.06.09 | ₩4,397 | ₩4,772 | ₩4,224 | ₩4,317 | -1.82% | 24.8만 |
|---|
| 2026.06.08 | ₩4,224 | ₩4,503 | ₩4,063 | ₩4,397 | +4.11% | 28만 |
|---|
| 2026.06.05 | ₩4,879 | ₩4,945 | ₩4,063 | ₩4,157 | -14.79% | 32.9만 |
|---|
| 2026.06.04 | ₩4,892 | ₩5,159 | ₩4,879 | ₩4,999 | +2.19% | 25.2만 |
|---|
| 2026.06.03 | ₩5,279 | ₩5,279 | ₩4,932 | ₩5,026 | -4.81% | 22.9만 |
|---|
| 2026.06.02 | ₩5,654 | ₩5,934 | ₩5,233 | ₩5,293 | -6.38% | 30.3만 |
|---|
| 2026.06.01 | ₩5,266 | ₩5,734 | ₩5,186 | ₩5,654 | +7.36% | 49.4만 |
|---|
| 2026.05.29 | ₩5,066 | ₩5,468 | ₩4,972 | ₩5,320 | +5.01% | 34.9만 |
|---|
| 2026.05.28 | ₩5,279 | ₩5,480 | ₩4,825 | ₩5,026 | -4.81% | 33.9만 |
|---|
| 2026.05.27 | ₩5,092 | ₩5,467 | ₩4,765 | ₩5,413 | +6.30% | 32.8만 |
|---|
| 2026.05.26 | ₩5,266 | ₩5,366 | ₩4,678 | ₩5,119 | -2.79% | 36.7만 |
|---|
| 2026.05.22 | ₩5,012 | ₩5,480 | ₩4,825 | ₩5,266 | +5.07% | 68.8만 |
|---|
| 2026.05.21 | ₩4,397 | ₩4,999 | ₩4,290 | ₩4,959 | +12.77% | 43.5만 |
|---|
| 2026.05.20 | ₩4,531 | ₩4,562 | ₩4,210 | ₩4,384 | -3.24% | 24.7만 |
|---|
| 2026.05.19 | ₩4,504 | ₩4,798 | ₩4,224 | ₩4,544 | +0.89% | 50.2만 |
|---|
| 2026.05.18 | ₩4,852 | ₩4,892 | ₩4,237 | ₩4,504 | -7.16% | 53.7만 |
|---|
| 2026.05.15 | ₩4,705 | ₩5,132 | ₩4,544 | ₩4,905 | +4.26% | 63.9만 |
|---|
| 2026.05.14 | ₩4,932 | ₩5,213 | ₩4,451 | ₩4,785 | -2.98% | 84.2만 |
|---|
| 2026.05.13 | ₩4,544 | ₩5,195 | ₩4,371 | ₩5,012 | +10.29% | 71만 |
|---|
| 2026.05.12 | ₩4,143 | ₩5,012 | ₩4,143 | ₩4,638 | +11.94% | 62.4만 |
|---|
| 2026.05.11 | ₩4,731 | ₩4,778 | ₩4,317 | ₩4,451 | -5.93% | 60.9만 |
|---|
| 2026.05.08 | ₩4,304 | ₩4,985 | ₩4,157 | ₩4,865 | +13.04% | 75.7만 |
|---|
| 2026.05.07 | ₩4,183 | ₩4,564 | ₩4,117 | ₩4,344 | +3.83% | 74.2만 |
|---|
| 2026.05.06 | ₩3,783 | ₩4,344 | ₩3,408 | ₩4,264 | +12.72% | 89.9만 |
|---|
| 2026.05.05 | ₩3,114 | ₩3,567 | ₩3,114 | ₩3,555 | +14.16% | 159.3만 |
|---|
| 2026.05.04 | ₩2,860 | ₩2,900 | ₩2,767 | ₩2,793 | -2.34% | 49.7만 |
|---|
| 2026.05.01 | ₩2,740 | ₩2,987 | ₩2,740 | ₩2,834 | +3.41% | 27.9만 |
|---|
| 2026.04.30 | ₩2,767 | ₩2,807 | ₩2,687 | ₩2,713 | -1.93% | 27.8만 |
|---|
| 2026.04.29 | ₩2,940 | ₩2,954 | ₩2,747 | ₩2,753 | -6.36% | 40.3만 |
|---|
| 2026.04.28 | ₩3,034 | ₩3,034 | ₩2,874 | ₩2,927 | -3.52% | 38.3만 |
|---|
| 2026.04.27 | ₩3,194 | ₩3,248 | ₩2,847 | ₩3,021 | -5.44% | 41.2만 |
|---|
| 2026.04.24 | ₩3,208 | ₩3,288 | ₩3,161 | ₩3,181 | -0.83% | 11만 |
|---|
| 2026.04.23 | ₩3,328 | ₩3,328 | ₩3,114 | ₩3,154 | -5.22% | 13.5만 |
|---|
| 2026.04.22 | ₩3,288 | ₩3,582 | ₩3,288 | ₩3,395 | +3.25% | 26.6만 |
|---|
| 2026.04.21 | ₩3,341 | ₩3,382 | ₩3,148 | ₩3,168 | -5.20% | 10.2만 |
|---|
| 2026.04.20 | ₩3,168 | ₩3,462 | ₩3,154 | ₩3,341 | +5.49% | 39.9만 |
|---|
| 2026.04.17 | ₩3,582 | ₩3,609 | ₩3,208 | ₩3,221 | -10.07% | 27.8만 |
|---|
| 2026.04.16 | ₩3,382 | ₩3,555 | ₩3,275 | ₩3,475 | +2.77% | 31.5만 |
|---|
| 2026.04.15 | ₩3,168 | ₩3,448 | ₩3,114 | ₩3,382 | +6.75% | 38.1만 |
|---|
| 2026.04.14 | ₩3,248 | ₩3,355 | ₩3,087 | ₩3,154 | -2.88% | 23.7만 |
|---|
| 2026.04.13 | ₩2,780 | ₩3,275 | ₩2,767 | ₩3,208 | +15.38% | 59.6만 |
|---|
| 2026.04.10 | ₩2,793 | ₩2,871 | ₩2,733 | ₩2,780 | -0.48% | 26.2만 |
|---|
| 2026.04.09 | ₩2,847 | ₩3,014 | ₩2,713 | ₩2,807 | -1.41% | 41.2만 |
|---|
| 2026.04.08 | ₩2,900 | ₩3,034 | ₩2,809 | ₩2,860 | -1.38% | 32.8만 |
|---|
| 2026.04.07 | ₩3,007 | ₩3,034 | ₩2,733 | ₩2,780 | -7.56% | 33.7만 |
|---|
| 2026.04.06 | ₩3,154 | ₩3,221 | ₩2,967 | ₩3,047 | -3.39% | 22.5만 |
|---|
| 2026.04.02 | ₩3,141 | ₩3,321 | ₩2,874 | ₩3,194 | +1.70% | 48.9만 |
|---|
| 2026.04.01 | ₩3,315 | ₩3,542 | ₩3,148 | ₩3,168 | -4.44% | 27.6만 |
|---|
| 2026.03.31 | ₩3,235 | ₩3,515 | ₩2,940 | ₩3,301 | +2.07% | 30.8만 |
|---|
| 2026.03.30 | ₩3,235 | ₩3,422 | ₩3,181 | ₩3,275 | +1.24% | 27.6만 |
|---|
| 2026.03.27 | ₩3,542 | ₩3,569 | ₩3,181 | ₩3,255 | -8.11% | 56.1만 |
|---|
| 2026.03.26 | ₩3,916 | ₩3,916 | ₩3,549 | ₩3,595 | -8.19% | 41.2만 |
|---|
| 2026.03.25 | ₩3,836 | ₩4,010 | ₩3,823 | ₩3,943 | +2.79% | 30.2만 |
|---|
| 2026.03.24 | ₩3,863 | ₩3,883 | ₩3,488 | ₩3,756 | -2.77% | 66.3만 |
|---|
| 2026.03.23 | ₩3,943 | ₩4,290 | ₩3,836 | ₩3,889 | -1.36% | 74.4만 |
|---|
| 2026.03.20 | ₩3,823 | ₩3,943 | ₩3,475 | ₩3,943 | +3.15% | 83.6만 |
|---|
| 2026.03.19 | ₩3,823 | ₩4,016 | ₩3,677 | ₩3,876 | +1.40% | 67.6만 |
|---|
| 2026.03.18 | ₩4,290 | ₩4,290 | ₩3,797 | ₩3,943 | -8.10% | 66.5만 |
|---|
| 2026.03.17 | ₩4,424 | ₩4,665 | ₩4,277 | ₩4,304 | -2.72% | 24.6만 |
|---|
| 2026.03.16 | ₩4,531 | ₩4,745 | ₩4,357 | ₩4,424 | -2.36% | 42.2만 |
|---|
| 2026.03.13 | ₩4,117 | ₩4,570 | ₩4,077 | ₩4,478 | +8.77% | 43만 |
|---|
| 2026.03.12 | ₩4,063 | ₩4,310 | ₩4,015 | ₩4,117 | +1.32% | 34.5만 |
|---|
| 2026.03.11 | ₩3,930 | ₩4,143 | ₩3,783 | ₩4,143 | +5.44% | 28.7만 |
|---|
| 2026.03.10 | ₩3,676 | ₩4,090 | ₩3,649 | ₩3,943 | +7.27% | 33.2만 |
|---|
| 2026.03.09 | ₩3,649 | ₩3,943 | ₩3,443 | ₩3,676 | +0.73% | 36.6만 |
|---|
| 2026.03.06 | ₩3,328 | ₩3,662 | ₩3,221 | ₩3,649 | +9.64% | 45.4만 |
|---|
| 2026.03.05 | ₩3,275 | ₩3,531 | ₩3,275 | ₩3,341 | +2.04% | 34.8만 |
|---|
| 2026.03.04 | ₩3,154 | ₩3,382 | ₩3,087 | ₩3,315 | +5.08% | 37.6만 |
|---|
| 2026.03.03 | ₩2,914 | ₩3,047 | ₩2,767 | ₩3,034 | +4.13% | 36.6만 |
|---|
| 2026.03.02 | ₩2,540 | ₩3,021 | ₩2,518 | ₩3,007 | +18.42% | 74.9만 |
|---|
| 2026.02.27 | ₩2,593 | ₩2,653 | ₩2,519 | ₩2,593 | 0.00% | 11.4만 |
|---|
| 2026.02.26 | ₩2,687 | ₩2,767 | ₩2,526 | ₩2,660 | -1.00% | 18.1만 |
|---|
| 2026.02.25 | ₩2,459 | ₩2,780 | ₩2,406 | ₩2,633 | +7.07% | 35.4만 |
|---|
| 2026.02.24 | ₩2,379 | ₩2,446 | ₩2,339 | ₩2,433 | +2.25% | 19.6만 |
|---|
| 2026.02.23 | ₩2,446 | ₩2,499 | ₩2,392 | ₩2,419 | -1.09% | 37.7만 |
|---|
| 2026.02.20 | ₩2,540 | ₩2,620 | ₩2,446 | ₩2,499 | -1.58% | 37.4만 |
|---|
| 2026.02.19 | ₩2,446 | ₩2,646 | ₩2,392 | ₩2,606 | +6.56% | 31.1만 |
|---|
| 2026.02.18 | ₩2,553 | ₩2,660 | ₩2,473 | ₩2,486 | -2.62% | 31.8만 |
|---|
| 2026.02.17 | ₩2,753 | ₩2,787 | ₩2,553 | ₩2,580 | -6.31% | 30.5만 |
|---|
| 2026.02.13 | ₩2,593 | ₩2,807 | ₩2,593 | ₩2,807 | +8.25% | 52.6만 |
|---|
| 2026.02.12 | ₩2,459 | ₩2,606 | ₩2,379 | ₩2,553 | +3.80% | 35.4만 |
|---|
| 2026.02.11 | ₩2,580 | ₩2,580 | ₩2,392 | ₩2,473 | -4.15% | 30.4만 |
|---|
| 2026.02.10 | ₩2,660 | ₩2,820 | ₩2,493 | ₩2,566 | -3.52% | 42.6만 |
|---|
| 2026.02.09 | ₩2,580 | ₩2,727 | ₩2,486 | ₩2,700 | +4.66% | 24.3만 |
|---|
| 2026.02.06 | ₩2,459 | ₩2,747 | ₩2,446 | ₩2,620 | +6.52% | 62.1만 |
|---|
| 2026.02.05 | ₩2,499 | ₩2,713 | ₩2,372 | ₩2,406 | -3.74% | 49.5만 |
|---|
| 2026.02.04 | ₩2,713 | ₩2,727 | ₩2,513 | ₩2,586 | -4.68% | 47.6만 |
|---|
| 2026.02.03 | ₩2,940 | ₩2,953 | ₩2,580 | ₩2,767 | -5.91% | 104.9만 |
|---|
| 2026.02.02 | ₩3,462 | ₩3,475 | ₩2,887 | ₩2,887 | -16.60% | 45.9만 |
|---|
| 2026.01.30 | ₩3,395 | ₩3,609 | ₩3,301 | ₩3,488 | +2.76% | 53.5만 |
|---|
| 2026.01.29 | ₩3,382 | ₩3,525 | ₩3,235 | ₩3,475 | +2.77% | 38.7만 |
|---|
| 2026.01.28 | ₩3,535 | ₩3,622 | ₩3,382 | ₩3,462 | -2.08% | 29.2만 |
|---|
| 2026.01.27 | ₩3,542 | ₩3,542 | ₩3,315 | ₩3,475 | -1.89% | 28만 |
|---|
| 2026.01.26 | ₩3,408 | ₩3,579 | ₩3,235 | ₩3,542 | +3.92% | 28.8만 |
|---|
| 2026.01.23 | ₩3,555 | ₩3,649 | ₩3,382 | ₩3,448 | -3.01% | 25.2만 |
|---|
| 2026.01.22 | ₩3,769 | ₩3,809 | ₩3,529 | ₩3,542 | -6.03% | 22.6만 |
|---|
| 2026.01.21 | ₩3,488 | ₩3,742 | ₩3,422 | ₩3,702 | +6.13% | 28.7만 |
|---|
| 2026.01.20 | ₩3,742 | ₩3,742 | ₩3,422 | ₩3,448 | -7.86% | 39.9만 |
|---|
| 2026.01.16 | ₩3,930 | ₩3,996 | ₩3,796 | ₩3,836 | -2.38% | 52.1만 |
|---|
| 2026.01.15 | ₩3,956 | ₩4,183 | ₩3,809 | ₩3,943 | -0.34% | 73.7만 |
|---|
| 2026.01.14 | ₩3,836 | ₩4,224 | ₩3,823 | ₩3,930 | +2.44% | 44.6만 |
|---|
| 2026.01.13 | ₩3,876 | ₩3,986 | ₩3,689 | ₩3,916 | +1.03% | 35.9만 |
|---|
| 2026.01.12 | ₩3,956 | ₩3,956 | ₩3,702 | ₩3,916 | -1.01% | 101.5만 |
|---|
| 2026.01.09 | ₩4,117 | ₩4,117 | ₩3,823 | ₩4,010 | -2.60% | 74.7만 |
|---|
| 2026.01.08 | ₩3,903 | ₩4,050 | ₩3,756 | ₩4,023 | +3.08% | 48.8만 |
|---|
| 2026.01.07 | ₩3,702 | ₩4,250 | ₩3,555 | ₩4,010 | +8.30% | 85.4만 |
|---|
| 2026.01.06 | ₩3,475 | ₩3,682 | ₩3,368 | ₩3,595 | +3.46% | 70.1만 |
|---|
| 2026.01.05 | ₩3,408 | ₩3,682 | ₩3,248 | ₩3,408 | 0.00% | 79.7만 |
|---|
| 2026.01.02 | ₩2,687 | ₩3,313 | ₩2,687 | ₩3,221 | +19.90% | 96.2만 |
|---|
| 2025.12.31 | ₩2,700 | ₩2,720 | ₩2,506 | ₩2,660 | -1.49% | 100.1만 |
|---|
| 2025.12.30 | ₩2,900 | ₩2,900 | ₩2,660 | ₩2,700 | -6.91% | 93.1만 |
|---|
| 2025.12.29 | ₩2,927 | ₩2,967 | ₩2,807 | ₩2,900 | -0.91% | 62.9만 |
|---|
| 2025.12.26 | ₩2,954 | ₩3,061 | ₩2,867 | ₩2,927 | -0.90% | 47만 |
|---|
| 2025.12.24 | ₩2,887 | ₩2,967 | ₩2,820 | ₩2,954 | +2.31% | 30.4만 |
|---|
| 2025.12.23 | ₩3,047 | ₩3,047 | ₩2,874 | ₩2,927 | -3.95% | 67.4만 |
|---|
| 2025.12.22 | ₩3,248 | ₩3,275 | ₩3,047 | ₩3,087 | -4.94% | 44.1만 |
|---|
| 2025.12.19 | ₩3,221 | ₩3,328 | ₩3,181 | ₩3,248 | +0.83% | 52만 |
|---|
| 2025.12.18 | ₩3,301 | ₩3,422 | ₩3,235 | ₩3,235 | -2.02% | 24.7만 |
|---|
| 2025.12.17 | ₩3,435 | ₩3,462 | ₩3,248 | ₩3,261 | -5.06% | 38.4만 |
|---|
| 2025.12.16 | ₩3,408 | ₩3,499 | ₩3,308 | ₩3,422 | +0.39% | 46.1만 |
|---|
| 2025.12.15 | ₩3,609 | ₩3,635 | ₩3,382 | ₩3,435 | -4.81% | 40.1만 |
|---|
| 2025.12.12 | ₩3,970 | ₩3,970 | ₩3,315 | ₩3,575 | -9.93% | 70.3만 |
|---|
| 2025.12.11 | ₩4,183 | ₩4,183 | ₩3,689 | ₩3,889 | -7.03% | 82.7만 |
|---|
| 2025.12.10 | ₩4,250 | ₩4,337 | ₩4,090 | ₩4,197 | -1.26% | 44.3만 |
|---|
| 2025.12.09 | ₩3,930 | ₩4,304 | ₩3,836 | ₩4,250 | +8.16% | 40.2만 |
|---|
| 2025.12.08 | ₩4,143 | ₩4,250 | ₩3,809 | ₩3,956 | -4.52% | 44만 |
|---|
| 2025.12.05 | ₩4,758 | ₩4,758 | ₩4,023 | ₩4,090 | -14.04% | 45.9만 |
|---|
| 2025.12.04 | ₩4,638 | ₩4,915 | ₩4,571 | ₩4,785 | +3.17% | 60.5만 |
|---|
| 2025.12.03 | ₩3,903 | ₩4,685 | ₩3,903 | ₩4,651 | +19.18% | 71만 |
|---|
| 2025.12.02 | ₩4,103 | ₩4,151 | ₩3,970 | ₩4,030 | -1.79% | 71만 |
|---|
| 2025.12.01 | ₩4,290 | ₩4,344 | ₩4,063 | ₩4,070 | -5.14% | 58.2만 |
|---|
| 2025.11.28 | ₩4,237 | ₩4,718 | ₩4,157 | ₩4,558 | +7.57% | 57.1만 |
|---|
| 2025.11.26 | ₩3,889 | ₩4,264 | ₩3,876 | ₩4,197 | +7.90% | 79.9만 |
|---|
| 2025.11.25 | ₩4,077 | ₩4,224 | ₩3,649 | ₩3,829 | -6.07% | 109.3만 |
|---|
| 2025.11.24 | ₩3,756 | ₩4,170 | ₩3,756 | ₩4,077 | +8.54% | 70.1만 |
|---|
| 2025.11.21 | ₩3,662 | ₩4,050 | ₩3,662 | ₩3,849 | +5.11% | 149만 |
|---|
| 2025.11.20 | ₩3,863 | ₩4,170 | ₩3,849 | ₩3,916 | +1.38% | 73.4만 |
|---|
| 2025.11.19 | ₩4,130 | ₩4,344 | ₩3,742 | ₩3,823 | -7.44% | 103.5만 |
|---|
| 2025.11.18 | ₩4,036 | ₩4,250 | ₩3,889 | ₩4,117 | +1.99% | 87.3만 |
|---|
| 2025.11.17 | ₩4,317 | ₩4,484 | ₩4,177 | ₩4,224 | -2.17% | 55.4만 |
|---|
| 2025.11.14 | ₩4,464 | ₩4,765 | ₩4,411 | ₩4,424 | -0.90% | 49.2만 |
|---|
| 2025.11.13 | ₩4,879 | ₩5,640 | ₩4,638 | ₩4,665 | -4.38% | 94.1만 |
|---|
| 2025.11.12 | ₩4,331 | ₩5,066 | ₩4,284 | ₩4,812 | +11.11% | 85.7만 |
|---|
| 2025.11.11 | ₩4,277 | ₩4,344 | ₩4,137 | ₩4,210 | -1.56% | 29.3만 |
|---|
| 2025.11.10 | ₩4,571 | ₩4,611 | ₩4,304 | ₩4,304 | -5.85% | 29.1만 |
|---|
| 2025.11.07 | ₩4,170 | ₩4,424 | ₩4,023 | ₩4,411 | +5.77% | 55.6만 |
|---|
| 2025.11.06 | ₩4,611 | ₩4,611 | ₩4,210 | ₩4,224 | -8.41% | 43.6만 |
|---|
| 2025.11.05 | ₩4,665 | ₩4,665 | ₩4,290 | ₩4,638 | -0.57% | 42.7만 |
|---|
| 2025.11.04 | ₩5,734 | ₩5,734 | ₩4,077 | ₩4,625 | -19.35% | 137.6만 |
|---|
| 2025.11.03 | ₩5,761 | ₩5,774 | ₩5,239 | ₩5,533 | -3.94% | 42.9만 |
|---|
| 2025.10.31 | ₩5,667 | ₩5,787 | ₩5,614 | ₩5,761 | +1.65% | 26.4만 |
|---|
| 2025.10.30 | ₩5,881 | ₩5,881 | ₩5,406 | ₩5,614 | -4.55% | 44만 |
|---|
| 2025.10.29 | ₩5,493 | ₩5,845 | ₩5,193 | ₩5,721 | +4.14% | 54.2만 |
|---|
| 2025.10.28 | ₩5,440 | ₩5,587 | ₩5,293 | ₩5,560 | +2.21% | 38.7만 |
|---|
| 2025.10.27 | ₩5,266 | ₩5,587 | ₩5,213 | ₩5,467 | +3.81% | 38.5만 |
|---|
| 2025.10.24 | ₩5,106 | ₩5,320 | ₩4,758 | ₩5,279 | +3.40% | 87.5만 |
|---|
| 2025.10.23 | ₩5,066 | ₩5,132 | ₩4,772 | ₩5,066 | 0.00% | 62.5만 |
|---|
| 2025.10.22 | ₩5,226 | ₩5,427 | ₩4,625 | ₩4,825 | -7.67% | 112.1만 |
|---|
| 2025.10.21 | ₩5,520 | ₩5,560 | ₩5,266 | ₩5,346 | -3.15% | 48.1만 |
|---|
| 2025.10.20 | ₩5,159 | ₩5,647 | ₩5,079 | ₩5,547 | +7.51% | 57.7만 |
|---|
| 2025.10.17 | ₩5,226 | ₩5,400 | ₩4,905 | ₩4,932 | -5.63% | 101.5만 |
|---|
| 2025.10.16 | ₩5,667 | ₩5,854 | ₩5,226 | ₩5,360 | -5.42% | 78만 |
|---|
| 2025.10.15 | ₩5,747 | ₩5,904 | ₩5,520 | ₩5,574 | -3.02% | 90.2만 |
|---|
| 2025.10.14 | ₩6,041 | ₩6,202 | ₩5,680 | ₩5,721 | -5.31% | 76.7만 |
|---|
| 2025.10.13 | ₩7,177 | ₩7,244 | ₩5,888 | ₩6,309 | -12.10% | 139.9만 |
|---|
| 2025.10.10 | ₩8,113 | ₩8,447 | ₩7,244 | ₩7,431 | -8.40% | 77.8만 |
|---|