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 | ₩4,349 | ₩4,422 | ₩4,242 | ₩4,296 | -1.23% | 17.9만 |
| 2026.10.08 | ₩4,402 | ₩4,483 | ₩4,229 | ₩4,322 | -1.82% | 28.4만 |
| 2026.10.07 | ₩4,656 | ₩4,696 | ₩4,483 | ₩4,683 | +0.57% | 23.1만 |
| 2026.10.06 | ₩4,829 | ₩4,849 | ₩4,704 | ₩4,776 | -1.10% | 14.4만 |
| 2026.10.05 | ₩4,763 | ₩4,883 | ₩4,683 | ₩4,789 | +0.56% | 16.2만 |
| 2026.10.02 | ₩4,963 | ₩5,059 | ₩4,629 | ₩4,763 | -4.03% | 16.6만 |
| 2026.10.01 | ₩5,029 | ₩5,029 | ₩4,783 | ₩4,843 | -3.71% | 13.5만 |
| 2026.09.30 | ₩5,403 | ₩5,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,043 |
| -6.67% |
| 25.7만 |
| 2026.09.29 | ₩5,310 | ₩5,443 | ₩5,163 | ₩5,270 | -0.75% | 19.8만 |
|---|
| 2026.09.28 | ₩5,096 | ₩5,483 | ₩5,003 | ₩5,310 | +4.19% | 53.3만 |
|---|
| 2026.09.25 | ₩5,163 | ₩5,190 | ₩4,749 | ₩4,769 | -7.62% | 17.9만 |
|---|
| 2026.09.24 | ₩5,363 | ₩5,363 | ₩5,071 | ₩5,163 | -3.73% | 22.3만 |
|---|
| 2026.09.23 | ₩5,390 | ₩5,596 | ₩5,190 | ₩5,390 | 0.00% | 58.4만 |
|---|
| 2026.09.22 | ₩5,110 | ₩5,523 | ₩5,090 | ₩5,430 | +6.27% | 53.6만 |
|---|
| 2026.09.21 | ₩4,643 | ₩5,136 | ₩4,556 | ₩5,123 | +10.34% | 53.8만 |
|---|
| 2026.09.18 | ₩4,176 | ₩4,536 | ₩4,096 | ₩4,523 | +8.31% | 118만 |
|---|
| 2026.09.17 | ₩4,002 | ₩4,136 | ₩3,949 | ₩4,136 | +3.33% | 16.1만 |
|---|
| 2026.09.16 | ₩4,056 | ₩4,082 | ₩3,842 | ₩3,922 | -3.29% | 21.1만 |
|---|
| 2026.09.15 | ₩4,176 | ₩4,202 | ₩3,976 | ₩4,069 | -2.56% | 17만 |
|---|
| 2026.09.14 | ₩4,029 | ₩4,349 | ₩4,029 | ₩4,242 | +5.30% | 19.6만 |
|---|
| 2026.09.11 | ₩4,069 | ₩4,160 | ₩4,002 | ₩4,056 | -0.33% | 11.2만 |
|---|
| 2026.09.10 | ₩4,069 | ₩4,149 | ₩3,922 | ₩4,002 | -1.64% | 21.7만 |
|---|
| 2026.09.09 | ₩4,349 | ₩4,349 | ₩4,089 | ₩4,109 | -5.52% | 13.5만 |
|---|
| 2026.09.08 | ₩4,376 | ₩4,416 | ₩4,016 | ₩4,322 | -1.22% | 20.8만 |
|---|
| 2026.09.04 | ₩4,442 | ₩4,516 | ₩4,309 | ₩4,429 | -0.30% | 26.4만 |
|---|
| 2026.09.03 | ₩4,269 | ₩4,629 | ₩4,269 | ₩4,563 | +6.88% | 37.8만 |
|---|
| 2026.09.02 | ₩4,109 | ₩4,329 | ₩4,042 | ₩4,189 | +1.95% | 20.9만 |
|---|
| 2026.09.01 | ₩4,416 | ₩4,536 | ₩4,109 | ₩4,162 | -5.74% | 190.8만 |
|---|
| 2026.08.31 | ₩4,336 | ₩4,583 | ₩4,122 | ₩4,536 | +4.62% | 47.9만 |
|---|
| 2026.08.28 | ₩4,509 | ₩4,763 | ₩4,322 | ₩4,336 | -3.85% | 27.6만 |
|---|
| 2026.08.27 | ₩4,056 | ₩4,660 | ₩4,029 | ₩4,563 | +12.50% | 64.1만 |
|---|
| 2026.08.26 | ₩4,096 | ₩4,109 | ₩3,882 | ₩3,976 | -2.93% | 14만 |
|---|
| 2026.08.25 | ₩4,029 | ₩4,216 | ₩4,002 | ₩4,136 | +2.65% | 30.3만 |
|---|
| 2026.08.24 | ₩4,096 | ₩4,196 | ₩3,976 | ₩4,042 | -1.30% | 19.8만 |
|---|
| 2026.08.21 | ₩3,936 | ₩4,229 | ₩3,855 | ₩4,082 | +3.73% | 33.4만 |
|---|
| 2026.08.20 | ₩3,775 | ₩3,789 | ₩3,655 | ₩3,789 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩3,495 | ₩3,735 | ₩3,429 | ₩3,709 | +6.11% | 26.7만 |
|---|
| 2026.08.18 | ₩3,682 | ₩3,815 | ₩3,449 | ₩3,495 | -5.07% | 31.3만 |
|---|
| 2026.08.17 | ₩3,602 | ₩3,936 | ₩3,469 | ₩3,762 | +4.44% | 37.1만 |
|---|
| 2026.08.14 | ₩3,829 | ₩3,829 | ₩3,495 | ₩3,589 | -6.27% | 59.6만 |
|---|
| 2026.08.13 | ₩3,842 | ₩3,962 | ₩3,567 | ₩3,882 | +1.04% | 54.6만 |
|---|
| 2026.08.12 | ₩4,136 | ₩4,269 | ₩3,762 | ₩3,829 | -7.42% | 27.2만 |
|---|
| 2026.08.11 | ₩4,376 | ₩4,603 | ₩3,882 | ₩4,069 | -7.01% | 70.1만 |
|---|
| 2026.08.10 | ₩3,976 | ₩4,162 | ₩3,929 | ₩4,069 | +2.35% | 34.1만 |
|---|
| 2026.08.07 | ₩3,815 | ₩4,069 | ₩3,815 | ₩3,989 | +4.55% | 21.4만 |
|---|
| 2026.08.06 | ₩3,802 | ₩3,936 | ₩3,762 | ₩3,789 | -0.35% | 17.5만 |
|---|
| 2026.08.05 | ₩3,936 | ₩4,189 | ₩3,709 | ₩3,762 | -4.41% | 33.2만 |
|---|
| 2026.08.04 | ₩4,029 | ₩4,189 | ₩3,882 | ₩3,962 | -1.66% | 27.4만 |
|---|
| 2026.08.03 | ₩4,042 | ₩4,269 | ₩4,042 | ₩4,082 | +0.99% | 27만 |
|---|
| 2026.07.31 | ₩4,096 | ₩4,212 | ₩3,909 | ₩3,976 | -2.93% | 23.3만 |
|---|
| 2026.07.30 | ₩4,056 | ₩4,376 | ₩4,042 | ₩4,136 | +1.97% | 48.2만 |
|---|
| 2026.07.29 | ₩4,336 | ₩4,456 | ₩3,949 | ₩3,976 | -8.31% | 23.6만 |
|---|
| 2026.07.28 | ₩4,402 | ₩4,569 | ₩4,269 | ₩4,362 | -0.91% | 26.1만 |
|---|
| 2026.07.27 | ₩4,376 | ₩4,656 | ₩4,309 | ₩4,469 | +2.13% | 29만 |
|---|
| 2026.07.24 | ₩4,656 | ₩4,745 | ₩4,309 | ₩4,322 | -7.16% | 21.2만 |
|---|
| 2026.07.23 | ₩4,456 | ₩4,656 | ₩4,429 | ₩4,629 | +3.89% | 29.3만 |
|---|
| 2026.07.22 | ₩4,696 | ₩4,763 | ₩4,456 | ₩4,549 | -3.12% | 20.2만 |
|---|
| 2026.07.21 | ₩4,549 | ₩4,909 | ₩4,503 | ₩4,696 | +3.23% | 31.2만 |
|---|
| 2026.07.20 | ₩4,349 | ₩4,709 | ₩4,216 | ₩4,603 | +5.83% | 31.5만 |
|---|
| 2026.07.17 | ₩4,416 | ₩4,483 | ₩4,202 | ₩4,349 | -1.51% | 19.3만 |
|---|
| 2026.07.16 | ₩4,629 | ₩4,643 | ₩4,402 | ₩4,536 | -2.02% | 22.9만 |
|---|
| 2026.07.15 | ₩4,669 | ₩4,789 | ₩4,543 | ₩4,629 | -0.86% | 22.2만 |
|---|
| 2026.07.14 | ₩4,509 | ₩4,761 | ₩4,309 | ₩4,629 | +2.66% | 32.3만 |
|---|
| 2026.07.13 | ₩4,269 | ₩4,523 | ₩4,256 | ₩4,429 | +3.75% | 36.9만 |
|---|
| 2026.07.10 | ₩4,509 | ₩4,629 | ₩4,202 | ₩4,282 | -5.03% | 29.6만 |
|---|
| 2026.07.09 | ₩4,229 | ₩4,616 | ₩4,122 | ₩4,456 | +5.36% | 72.7만 |
|---|
| 2026.07.08 | ₩4,362 | ₩4,576 | ₩4,156 | ₩4,242 | -2.75% | 35.3만 |
|---|
| 2026.07.07 | ₩4,469 | ₩4,689 | ₩4,069 | ₩4,523 | +1.19% | 55.8만 |
|---|
| 2026.07.06 | ₩3,909 | ₩4,736 | ₩3,909 | ₩4,536 | +16.04% | 90.5만 |
|---|
| 2026.07.02 | ₩3,989 | ₩4,076 | ₩3,669 | ₩3,842 | -3.68% | 61.5만 |
|---|
| 2026.07.01 | ₩3,949 | ₩4,629 | ₩3,762 | ₩3,882 | -1.69% | 266만 |
|---|
| 2026.06.30 | ₩3,549 | ₩3,675 | ₩3,309 | ₩3,402 | -4.14% | 18.5만 |
|---|
| 2026.06.29 | ₩3,442 | ₩3,615 | ₩3,295 | ₩3,495 | +1.55% | 38.9만 |
|---|
| 2026.06.26 | ₩3,188 | ₩3,549 | ₩3,135 | ₩3,415 | +7.11% | 43만 |
|---|
| 2026.06.25 | ₩3,495 | ₩3,602 | ₩3,148 | ₩3,242 | -7.25% | 44.6만 |
|---|
| 2026.06.24 | ₩3,909 | ₩3,936 | ₩3,402 | ₩3,429 | -12.29% | 51.7만 |
|---|
| 2026.06.23 | ₩4,002 | ₩4,189 | ₩3,922 | ₩3,949 | -1.33% | 26.9만 |
|---|
| 2026.06.22 | ₩4,336 | ₩4,442 | ₩4,096 | ₩4,136 | -4.62% | 33.3만 |
|---|
| 2026.06.18 | ₩4,402 | ₩4,509 | ₩4,136 | ₩4,469 | +1.52% | 36.4만 |
|---|
| 2026.06.17 | ₩4,469 | ₩4,803 | ₩4,242 | ₩4,282 | -4.18% | 23만 |
|---|
| 2026.06.16 | ₩4,603 | ₩4,683 | ₩4,242 | ₩4,536 | -1.45% | 20.1만 |
|---|
| 2026.06.15 | ₩4,376 | ₩4,883 | ₩4,376 | ₩4,643 | +6.10% | 36.6만 |
|---|
| 2026.06.12 | ₩4,322 | ₩4,402 | ₩4,016 | ₩4,202 | -2.78% | 32.9만 |
|---|
| 2026.06.11 | ₩4,202 | ₩4,242 | ₩3,855 | ₩4,189 | -0.32% | 17.5만 |
|---|
| 2026.06.10 | ₩4,242 | ₩4,409 | ₩4,082 | ₩4,149 | -2.20% | 10.7만 |
|---|
| 2026.06.09 | ₩4,389 | ₩4,763 | ₩4,216 | ₩4,309 | -1.82% | 24.8만 |
|---|
| 2026.06.08 | ₩4,216 | ₩4,495 | ₩4,056 | ₩4,389 | +4.11% | 28만 |
|---|
| 2026.06.05 | ₩4,869 | ₩4,936 | ₩4,056 | ₩4,149 | -14.79% | 32.9만 |
|---|
| 2026.06.04 | ₩4,883 | ₩5,150 | ₩4,869 | ₩4,989 | +2.19% | 25.2만 |
|---|
| 2026.06.03 | ₩5,270 | ₩5,270 | ₩4,923 | ₩5,016 | -4.81% | 22.9만 |
|---|
| 2026.06.02 | ₩5,643 | ₩5,923 | ₩5,223 | ₩5,283 | -6.38% | 30.3만 |
|---|
| 2026.06.01 | ₩5,256 | ₩5,723 | ₩5,176 | ₩5,643 | +7.36% | 49.4만 |
|---|
| 2026.05.29 | ₩5,056 | ₩5,458 | ₩4,963 | ₩5,310 | +5.01% | 34.9만 |
|---|
| 2026.05.28 | ₩5,270 | ₩5,470 | ₩4,816 | ₩5,016 | -4.81% | 33.9만 |
|---|
| 2026.05.27 | ₩5,083 | ₩5,456 | ₩4,756 | ₩5,403 | +6.30% | 32.8만 |
|---|
| 2026.05.26 | ₩5,256 | ₩5,356 | ₩4,669 | ₩5,110 | -2.79% | 36.7만 |
|---|
| 2026.05.22 | ₩5,003 | ₩5,470 | ₩4,816 | ₩5,256 | +5.07% | 68.8만 |
|---|
| 2026.05.21 | ₩4,389 | ₩4,989 | ₩4,282 | ₩4,949 | +12.77% | 43.5만 |
|---|
| 2026.05.20 | ₩4,523 | ₩4,553 | ₩4,202 | ₩4,376 | -3.24% | 24.7만 |
|---|
| 2026.05.19 | ₩4,496 | ₩4,789 | ₩4,216 | ₩4,536 | +0.89% | 50.2만 |
|---|
| 2026.05.18 | ₩4,843 | ₩4,883 | ₩4,229 | ₩4,496 | -7.16% | 53.7만 |
|---|
| 2026.05.15 | ₩4,696 | ₩5,123 | ₩4,536 | ₩4,896 | +4.26% | 63.9만 |
|---|
| 2026.05.14 | ₩4,923 | ₩5,203 | ₩4,442 | ₩4,776 | -2.98% | 84.2만 |
|---|
| 2026.05.13 | ₩4,536 | ₩5,186 | ₩4,362 | ₩5,003 | +10.29% | 71만 |
|---|
| 2026.05.12 | ₩4,136 | ₩5,003 | ₩4,136 | ₩4,629 | +11.94% | 62.4만 |
|---|
| 2026.05.11 | ₩4,723 | ₩4,769 | ₩4,309 | ₩4,442 | -5.93% | 60.9만 |
|---|
| 2026.05.08 | ₩4,296 | ₩4,976 | ₩4,149 | ₩4,856 | +13.04% | 75.7만 |
|---|
| 2026.05.07 | ₩4,176 | ₩4,556 | ₩4,109 | ₩4,336 | +3.83% | 74.2만 |
|---|
| 2026.05.06 | ₩3,775 | ₩4,336 | ₩3,402 | ₩4,256 | +12.72% | 89.9만 |
|---|
| 2026.05.05 | ₩3,108 | ₩3,561 | ₩3,108 | ₩3,549 | +14.16% | 159.3만 |
|---|
| 2026.05.04 | ₩2,855 | ₩2,895 | ₩2,762 | ₩2,788 | -2.34% | 49.7만 |
|---|
| 2026.05.01 | ₩2,735 | ₩2,982 | ₩2,735 | ₩2,828 | +3.41% | 27.9만 |
|---|
| 2026.04.30 | ₩2,762 | ₩2,802 | ₩2,682 | ₩2,708 | -1.93% | 27.8만 |
|---|
| 2026.04.29 | ₩2,935 | ₩2,948 | ₩2,742 | ₩2,748 | -6.36% | 40.3만 |
|---|
| 2026.04.28 | ₩3,028 | ₩3,028 | ₩2,868 | ₩2,922 | -3.52% | 38.3만 |
|---|
| 2026.04.27 | ₩3,188 | ₩3,242 | ₩2,842 | ₩3,015 | -5.44% | 41.2만 |
|---|
| 2026.04.24 | ₩3,202 | ₩3,282 | ₩3,155 | ₩3,175 | -0.83% | 11만 |
|---|
| 2026.04.23 | ₩3,322 | ₩3,322 | ₩3,108 | ₩3,148 | -5.22% | 13.5만 |
|---|
| 2026.04.22 | ₩3,282 | ₩3,575 | ₩3,282 | ₩3,389 | +3.25% | 26.6만 |
|---|
| 2026.04.21 | ₩3,335 | ₩3,375 | ₩3,142 | ₩3,162 | -5.20% | 10.2만 |
|---|
| 2026.04.20 | ₩3,162 | ₩3,455 | ₩3,148 | ₩3,335 | +5.49% | 39.9만 |
|---|
| 2026.04.17 | ₩3,575 | ₩3,602 | ₩3,202 | ₩3,215 | -10.07% | 27.8만 |
|---|
| 2026.04.16 | ₩3,375 | ₩3,549 | ₩3,268 | ₩3,469 | +2.77% | 31.5만 |
|---|
| 2026.04.15 | ₩3,162 | ₩3,442 | ₩3,108 | ₩3,375 | +6.75% | 38.1만 |
|---|
| 2026.04.14 | ₩3,242 | ₩3,349 | ₩3,082 | ₩3,148 | -2.88% | 23.7만 |
|---|
| 2026.04.13 | ₩2,775 | ₩3,268 | ₩2,762 | ₩3,202 | +15.38% | 59.6만 |
|---|
| 2026.04.10 | ₩2,788 | ₩2,866 | ₩2,728 | ₩2,775 | -0.48% | 26.2만 |
|---|
| 2026.04.09 | ₩2,842 | ₩3,008 | ₩2,708 | ₩2,802 | -1.41% | 41.2만 |
|---|
| 2026.04.08 | ₩2,895 | ₩3,028 | ₩2,804 | ₩2,855 | -1.38% | 32.8만 |
|---|
| 2026.04.07 | ₩3,002 | ₩3,028 | ₩2,728 | ₩2,775 | -7.56% | 33.7만 |
|---|
| 2026.04.06 | ₩3,148 | ₩3,215 | ₩2,962 | ₩3,042 | -3.39% | 22.5만 |
|---|
| 2026.04.02 | ₩3,135 | ₩3,315 | ₩2,868 | ₩3,188 | +1.70% | 48.9만 |
|---|
| 2026.04.01 | ₩3,309 | ₩3,535 | ₩3,142 | ₩3,162 | -4.44% | 27.6만 |
|---|
| 2026.03.31 | ₩3,228 | ₩3,509 | ₩2,935 | ₩3,295 | +2.07% | 30.8만 |
|---|
| 2026.03.30 | ₩3,228 | ₩3,415 | ₩3,175 | ₩3,268 | +1.24% | 27.6만 |
|---|
| 2026.03.27 | ₩3,535 | ₩3,562 | ₩3,175 | ₩3,248 | -8.11% | 56.1만 |
|---|
| 2026.03.26 | ₩3,909 | ₩3,909 | ₩3,542 | ₩3,589 | -8.19% | 41.2만 |
|---|
| 2026.03.25 | ₩3,829 | ₩4,002 | ₩3,815 | ₩3,936 | +2.79% | 30.2만 |
|---|
| 2026.03.24 | ₩3,855 | ₩3,876 | ₩3,482 | ₩3,749 | -2.77% | 66.3만 |
|---|
| 2026.03.23 | ₩3,936 | ₩4,282 | ₩3,829 | ₩3,882 | -1.36% | 74.4만 |
|---|
| 2026.03.20 | ₩3,815 | ₩3,936 | ₩3,469 | ₩3,936 | +3.15% | 83.6만 |
|---|
| 2026.03.19 | ₩3,815 | ₩4,009 | ₩3,670 | ₩3,869 | +1.40% | 67.6만 |
|---|
| 2026.03.18 | ₩4,282 | ₩4,282 | ₩3,790 | ₩3,936 | -8.10% | 66.5만 |
|---|
| 2026.03.17 | ₩4,416 | ₩4,656 | ₩4,269 | ₩4,296 | -2.72% | 24.6만 |
|---|
| 2026.03.16 | ₩4,523 | ₩4,736 | ₩4,349 | ₩4,416 | -2.36% | 42.2만 |
|---|
| 2026.03.13 | ₩4,109 | ₩4,561 | ₩4,069 | ₩4,469 | +8.77% | 43만 |
|---|
| 2026.03.12 | ₩4,056 | ₩4,302 | ₩4,008 | ₩4,109 | +1.32% | 34.5만 |
|---|
| 2026.03.11 | ₩3,922 | ₩4,136 | ₩3,775 | ₩4,136 | +5.44% | 28.7만 |
|---|
| 2026.03.10 | ₩3,669 | ₩4,082 | ₩3,642 | ₩3,936 | +7.27% | 33.2만 |
|---|
| 2026.03.09 | ₩3,642 | ₩3,936 | ₩3,437 | ₩3,669 | +0.73% | 36.6만 |
|---|
| 2026.03.06 | ₩3,322 | ₩3,655 | ₩3,215 | ₩3,642 | +9.64% | 45.4만 |
|---|
| 2026.03.05 | ₩3,268 | ₩3,525 | ₩3,268 | ₩3,335 | +2.04% | 34.8만 |
|---|
| 2026.03.04 | ₩3,148 | ₩3,375 | ₩3,082 | ₩3,309 | +5.08% | 37.6만 |
|---|
| 2026.03.03 | ₩2,908 | ₩3,042 | ₩2,762 | ₩3,028 | +4.13% | 36.6만 |
|---|
| 2026.03.02 | ₩2,535 | ₩3,015 | ₩2,513 | ₩3,002 | +18.42% | 74.9만 |
|---|
| 2026.02.27 | ₩2,588 | ₩2,648 | ₩2,515 | ₩2,588 | 0.00% | 11.4만 |
|---|
| 2026.02.26 | ₩2,682 | ₩2,762 | ₩2,521 | ₩2,655 | -1.00% | 18.1만 |
|---|
| 2026.02.25 | ₩2,455 | ₩2,775 | ₩2,401 | ₩2,628 | +7.07% | 35.4만 |
|---|
| 2026.02.24 | ₩2,375 | ₩2,441 | ₩2,335 | ₩2,428 | +2.25% | 19.6만 |
|---|
| 2026.02.23 | ₩2,441 | ₩2,495 | ₩2,388 | ₩2,415 | -1.09% | 37.7만 |
|---|
| 2026.02.20 | ₩2,535 | ₩2,615 | ₩2,441 | ₩2,495 | -1.58% | 37.4만 |
|---|
| 2026.02.19 | ₩2,441 | ₩2,641 | ₩2,388 | ₩2,601 | +6.56% | 31.1만 |
|---|
| 2026.02.18 | ₩2,548 | ₩2,655 | ₩2,468 | ₩2,481 | -2.62% | 31.8만 |
|---|
| 2026.02.17 | ₩2,748 | ₩2,782 | ₩2,548 | ₩2,575 | -6.31% | 30.5만 |
|---|
| 2026.02.13 | ₩2,588 | ₩2,802 | ₩2,588 | ₩2,802 | +8.25% | 52.6만 |
|---|
| 2026.02.12 | ₩2,455 | ₩2,601 | ₩2,375 | ₩2,548 | +3.80% | 35.4만 |
|---|
| 2026.02.11 | ₩2,575 | ₩2,575 | ₩2,388 | ₩2,468 | -4.15% | 30.4만 |
|---|
| 2026.02.10 | ₩2,655 | ₩2,815 | ₩2,488 | ₩2,561 | -3.52% | 42.6만 |
|---|
| 2026.02.09 | ₩2,575 | ₩2,722 | ₩2,481 | ₩2,695 | +4.66% | 24.3만 |
|---|
| 2026.02.06 | ₩2,455 | ₩2,742 | ₩2,441 | ₩2,615 | +6.52% | 62.1만 |
|---|
| 2026.02.05 | ₩2,495 | ₩2,708 | ₩2,368 | ₩2,401 | -3.74% | 49.5만 |
|---|
| 2026.02.04 | ₩2,708 | ₩2,722 | ₩2,508 | ₩2,581 | -4.68% | 47.6만 |
|---|
| 2026.02.03 | ₩2,935 | ₩2,947 | ₩2,575 | ₩2,762 | -5.91% | 104.9만 |
|---|
| 2026.02.02 | ₩3,455 | ₩3,469 | ₩2,882 | ₩2,882 | -16.60% | 45.9만 |
|---|
| 2026.01.30 | ₩3,389 | ₩3,602 | ₩3,295 | ₩3,482 | +2.76% | 53.5만 |
|---|
| 2026.01.29 | ₩3,375 | ₩3,518 | ₩3,228 | ₩3,469 | +2.77% | 38.7만 |
|---|
| 2026.01.28 | ₩3,529 | ₩3,615 | ₩3,375 | ₩3,455 | -2.08% | 29.2만 |
|---|
| 2026.01.27 | ₩3,535 | ₩3,535 | ₩3,309 | ₩3,469 | -1.89% | 28만 |
|---|
| 2026.01.26 | ₩3,402 | ₩3,573 | ₩3,228 | ₩3,535 | +3.92% | 28.8만 |
|---|
| 2026.01.23 | ₩3,549 | ₩3,642 | ₩3,375 | ₩3,442 | -3.01% | 25.2만 |
|---|
| 2026.01.22 | ₩3,762 | ₩3,802 | ₩3,522 | ₩3,535 | -6.03% | 22.6만 |
|---|
| 2026.01.21 | ₩3,482 | ₩3,735 | ₩3,415 | ₩3,695 | +6.13% | 28.7만 |
|---|
| 2026.01.20 | ₩3,735 | ₩3,735 | ₩3,415 | ₩3,442 | -7.86% | 39.9만 |
|---|
| 2026.01.16 | ₩3,922 | ₩3,989 | ₩3,789 | ₩3,829 | -2.38% | 52.1만 |
|---|
| 2026.01.15 | ₩3,949 | ₩4,176 | ₩3,802 | ₩3,936 | -0.34% | 73.7만 |
|---|
| 2026.01.14 | ₩3,829 | ₩4,216 | ₩3,815 | ₩3,922 | +2.44% | 44.6만 |
|---|
| 2026.01.13 | ₩3,869 | ₩3,978 | ₩3,682 | ₩3,909 | +1.03% | 35.9만 |
|---|
| 2026.01.12 | ₩3,949 | ₩3,949 | ₩3,695 | ₩3,909 | -1.01% | 101.5만 |
|---|
| 2026.01.09 | ₩4,109 | ₩4,109 | ₩3,815 | ₩4,002 | -2.60% | 74.7만 |
|---|
| 2026.01.08 | ₩3,896 | ₩4,042 | ₩3,749 | ₩4,016 | +3.08% | 48.8만 |
|---|
| 2026.01.07 | ₩3,695 | ₩4,242 | ₩3,549 | ₩4,002 | +8.30% | 85.4만 |
|---|
| 2026.01.06 | ₩3,469 | ₩3,675 | ₩3,362 | ₩3,589 | +3.46% | 70.1만 |
|---|
| 2026.01.05 | ₩3,402 | ₩3,675 | ₩3,242 | ₩3,402 | 0.00% | 79.7만 |
|---|
| 2026.01.02 | ₩2,682 | ₩3,307 | ₩2,682 | ₩3,215 | +19.90% | 96.2만 |
|---|
| 2025.12.31 | ₩2,695 | ₩2,715 | ₩2,501 | ₩2,655 | -1.49% | 100.1만 |
|---|
| 2025.12.30 | ₩2,895 | ₩2,895 | ₩2,655 | ₩2,695 | -6.91% | 93.1만 |
|---|
| 2025.12.29 | ₩2,922 | ₩2,962 | ₩2,802 | ₩2,895 | -0.91% | 62.9만 |
|---|
| 2025.12.26 | ₩2,948 | ₩3,055 | ₩2,862 | ₩2,922 | -0.90% | 47만 |
|---|
| 2025.12.24 | ₩2,882 | ₩2,962 | ₩2,815 | ₩2,948 | +2.31% | 30.4만 |
|---|
| 2025.12.23 | ₩3,042 | ₩3,042 | ₩2,868 | ₩2,922 | -3.95% | 67.4만 |
|---|
| 2025.12.22 | ₩3,242 | ₩3,268 | ₩3,042 | ₩3,082 | -4.94% | 44.1만 |
|---|
| 2025.12.19 | ₩3,215 | ₩3,322 | ₩3,175 | ₩3,242 | +0.83% | 52만 |
|---|
| 2025.12.18 | ₩3,295 | ₩3,415 | ₩3,228 | ₩3,228 | -2.02% | 24.7만 |
|---|
| 2025.12.17 | ₩3,429 | ₩3,455 | ₩3,242 | ₩3,255 | -5.06% | 38.4만 |
|---|
| 2025.12.16 | ₩3,402 | ₩3,493 | ₩3,302 | ₩3,415 | +0.39% | 46.1만 |
|---|
| 2025.12.15 | ₩3,602 | ₩3,629 | ₩3,375 | ₩3,429 | -4.81% | 40.1만 |
|---|
| 2025.12.12 | ₩3,962 | ₩3,962 | ₩3,309 | ₩3,569 | -9.93% | 70.3만 |
|---|
| 2025.12.11 | ₩4,176 | ₩4,176 | ₩3,682 | ₩3,882 | -7.03% | 82.7만 |
|---|
| 2025.12.10 | ₩4,242 | ₩4,329 | ₩4,082 | ₩4,189 | -1.26% | 44.3만 |
|---|
| 2025.12.09 | ₩3,922 | ₩4,296 | ₩3,829 | ₩4,242 | +8.16% | 40.2만 |
|---|
| 2025.12.08 | ₩4,136 | ₩4,242 | ₩3,802 | ₩3,949 | -4.52% | 44만 |
|---|
| 2025.12.05 | ₩4,749 | ₩4,749 | ₩4,016 | ₩4,082 | -14.04% | 45.9만 |
|---|
| 2025.12.04 | ₩4,629 | ₩4,905 | ₩4,563 | ₩4,776 | +3.17% | 60.5만 |
|---|
| 2025.12.03 | ₩3,896 | ₩4,676 | ₩3,896 | ₩4,643 | +19.18% | 71만 |
|---|
| 2025.12.02 | ₩4,096 | ₩4,144 | ₩3,962 | ₩4,022 | -1.79% | 71만 |
|---|
| 2025.12.01 | ₩4,282 | ₩4,336 | ₩4,056 | ₩4,062 | -5.14% | 58.2만 |
|---|
| 2025.11.28 | ₩4,229 | ₩4,709 | ₩4,149 | ₩4,549 | +7.57% | 57.1만 |
|---|
| 2025.11.26 | ₩3,882 | ₩4,256 | ₩3,869 | ₩4,189 | +7.90% | 79.9만 |
|---|
| 2025.11.25 | ₩4,069 | ₩4,216 | ₩3,642 | ₩3,822 | -6.07% | 109.3만 |
|---|
| 2025.11.24 | ₩3,749 | ₩4,162 | ₩3,749 | ₩4,069 | +8.54% | 70.1만 |
|---|
| 2025.11.21 | ₩3,655 | ₩4,042 | ₩3,655 | ₩3,842 | +5.11% | 149만 |
|---|
| 2025.11.20 | ₩3,855 | ₩4,162 | ₩3,842 | ₩3,909 | +1.38% | 73.4만 |
|---|
| 2025.11.19 | ₩4,122 | ₩4,336 | ₩3,735 | ₩3,815 | -7.44% | 103.5만 |
|---|
| 2025.11.18 | ₩4,029 | ₩4,242 | ₩3,882 | ₩4,109 | +1.99% | 87.3만 |
|---|
| 2025.11.17 | ₩4,309 | ₩4,476 | ₩4,169 | ₩4,216 | -2.17% | 55.4만 |
|---|
| 2025.11.14 | ₩4,456 | ₩4,756 | ₩4,402 | ₩4,416 | -0.90% | 49.2만 |
|---|
| 2025.11.13 | ₩4,869 | ₩5,630 | ₩4,629 | ₩4,656 | -4.38% | 94.1만 |
|---|
| 2025.11.12 | ₩4,322 | ₩5,056 | ₩4,276 | ₩4,803 | +11.11% | 85.7만 |
|---|
| 2025.11.11 | ₩4,269 | ₩4,336 | ₩4,129 | ₩4,202 | -1.56% | 29.3만 |
|---|
| 2025.11.10 | ₩4,563 | ₩4,603 | ₩4,296 | ₩4,296 | -5.85% | 29.1만 |
|---|
| 2025.11.07 | ₩4,162 | ₩4,416 | ₩4,016 | ₩4,402 | +5.77% | 55.6만 |
|---|
| 2025.11.06 | ₩4,603 | ₩4,603 | ₩4,202 | ₩4,216 | -8.41% | 43.6만 |
|---|
| 2025.11.05 | ₩4,656 | ₩4,656 | ₩4,282 | ₩4,629 | -0.57% | 42.7만 |
|---|
| 2025.11.04 | ₩5,723 | ₩5,723 | ₩4,069 | ₩4,616 | -19.35% | 137.6만 |
|---|
| 2025.11.03 | ₩5,750 | ₩5,763 | ₩5,230 | ₩5,523 | -3.94% | 42.9만 |
|---|
| 2025.10.31 | ₩5,656 | ₩5,777 | ₩5,603 | ₩5,750 | +1.65% | 26.4만 |
|---|
| 2025.10.30 | ₩5,870 | ₩5,870 | ₩5,396 | ₩5,603 | -4.55% | 44만 |
|---|
| 2025.10.29 | ₩5,483 | ₩5,834 | ₩5,183 | ₩5,710 | +4.14% | 54.2만 |
|---|
| 2025.10.28 | ₩5,430 | ₩5,576 | ₩5,283 | ₩5,550 | +2.21% | 38.7만 |
|---|
| 2025.10.27 | ₩5,256 | ₩5,576 | ₩5,203 | ₩5,456 | +3.81% | 38.5만 |
|---|
| 2025.10.24 | ₩5,096 | ₩5,310 | ₩4,749 | ₩5,270 | +3.40% | 87.5만 |
|---|
| 2025.10.23 | ₩5,056 | ₩5,123 | ₩4,763 | ₩5,056 | 0.00% | 62.5만 |
|---|
| 2025.10.22 | ₩5,216 | ₩5,416 | ₩4,616 | ₩4,816 | -7.67% | 112.1만 |
|---|
| 2025.10.21 | ₩5,510 | ₩5,550 | ₩5,256 | ₩5,336 | -3.15% | 48.1만 |
|---|
| 2025.10.20 | ₩5,150 | ₩5,636 | ₩5,070 | ₩5,536 | +7.51% | 57.7만 |
|---|
| 2025.10.17 | ₩5,216 | ₩5,390 | ₩4,896 | ₩4,923 | -5.63% | 101.5만 |
|---|
| 2025.10.16 | ₩5,656 | ₩5,843 | ₩5,216 | ₩5,350 | -5.42% | 78만 |
|---|
| 2025.10.15 | ₩5,737 | ₩5,893 | ₩5,510 | ₩5,563 | -3.02% | 90.2만 |
|---|
| 2025.10.14 | ₩6,030 | ₩6,190 | ₩5,670 | ₩5,710 | -5.31% | 76.7만 |
|---|
| 2025.10.13 | ₩7,164 | ₩7,231 | ₩5,877 | ₩6,297 | -12.10% | 139.9만 |
|---|
| 2025.10.10 | ₩8,098 | ₩8,431 | ₩7,231 | ₩7,417 | -8.40% | 77.8만 |
|---|