시장 데이터를 불러오는 중
전체 종목
TOP Financial Group Limited - Class A Ordinary Shares 과거 주가
TOP Financial Group Limited - Class A Ordinary Shares · TOP · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TOP Financial Group Limited - Class A Ordinary Shares · TOP · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,976 | ₩21,298 | ₩19,958 | ₩19,985 | -4.73% | 10.9만 |
| 2026.10.08 | ₩20,802 | ₩21,432 | ₩20,467 | ₩20,976 | +0.84% | 7.7만 |
| 2026.10.07 | ₩20,307 | ₩21,338 | ₩20,099 | ₩20,762 | +2.24% | 7.5만 |
| 2026.10.06 | ₩20,923 | ₩21,686 | ₩20,193 | ₩20,307 | -2.94% | 11.5만 |
| 2026.10.05 | ₩20,534 | ₩21,231 | ₩19,986 | ₩20,856 | +1.57% | 8.6만 |
| 2026.10.02 | ₩20,092 | ₩20,889 | ₩20,012 | ₩20,588 | +2.47% | 8.5만 |
| 2026.10.01 | ₩20,079 | ₩20,604 | ₩19,731 | ₩19,998 | -0.40% | 13.9만 |
| 2026.09.30 | ₩20,092 | ₩21,122 | ₩19,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,079 |
| -0.07% |
| 7.9만 |
| 2026.09.29 | ₩20,132 | ₩20,561 | ₩19,489 | ₩19,998 | -0.67% | 9.3만 |
|---|
| 2026.09.28 | ₩20,494 | ₩20,722 | ₩20,092 | ₩20,266 | -1.11% | 7.8만 |
|---|
| 2026.09.25 | ₩20,266 | ₩20,856 | ₩19,891 | ₩20,722 | +2.25% | 8만 |
|---|
| 2026.09.24 | ₩20,092 | ₩20,949 | ₩19,824 | ₩20,079 | -0.07% | 9.2만 |
|---|
| 2026.09.23 | ₩20,641 | ₩20,708 | ₩20,092 | ₩20,092 | -2.66% | 9만 |
|---|
| 2026.09.22 | ₩20,146 | ₩20,949 | ₩19,905 | ₩20,628 | +2.39% | 7.9만 |
|---|
| 2026.09.21 | ₩20,735 | ₩21,325 | ₩20,132 | ₩20,280 | -2.20% | 9.4만 |
|---|
| 2026.09.18 | ₩20,226 | ₩21,700 | ₩20,147 | ₩20,373 | +0.73% | 10.9만 |
|---|
| 2026.09.17 | ₩20,226 | ₩20,802 | ₩20,106 | ₩20,360 | +0.66% | 8.3만 |
|---|
| 2026.09.16 | ₩20,400 | ₩20,762 | ₩19,544 | ₩20,092 | -1.51% | 7.7만 |
|---|
| 2026.09.15 | ₩20,025 | ₩20,762 | ₩19,824 | ₩20,467 | +2.21% | 7.8만 |
|---|
| 2026.09.14 | ₩19,597 | ₩20,414 | ₩19,597 | ₩19,931 | +1.71% | 10.3만 |
|---|
| 2026.09.11 | ₩20,065 | ₩20,655 | ₩19,583 | ₩19,597 | -2.34% | 7.6만 |
|---|
| 2026.09.10 | ₩19,422 | ₩20,889 | ₩19,422 | ₩20,012 | +3.03% | 8.3만 |
|---|
| 2026.09.09 | ₩20,240 | ₩20,628 | ₩19,449 | ₩19,570 | -3.31% | 11.9만 |
|---|
| 2026.09.08 | ₩20,092 | ₩21,418 | ₩19,958 | ₩20,440 | +1.73% | 13만 |
|---|
| 2026.09.04 | ₩20,481 | ₩20,829 | ₩19,201 | ₩20,079 | -1.96% | 9.7만 |
|---|
| 2026.09.03 | ₩20,574 | ₩20,749 | ₩19,931 | ₩20,347 | -1.11% | 8.5만 |
|---|
| 2026.09.02 | ₩21,110 | ₩21,646 | ₩20,266 | ₩20,360 | -3.55% | 8.8만 |
|---|
| 2026.09.01 | ₩22,423 | ₩22,691 | ₩19,974 | ₩20,775 | -7.35% | 22.1만 |
|---|
| 2026.08.31 | ₩22,222 | ₩23,307 | ₩20,708 | ₩22,276 | +0.24% | 15.1만 |
|---|
| 2026.08.28 | ₩20,869 | ₩23,332 | ₩19,503 | ₩22,409 | +7.38% | 24.7만 |
|---|
| 2026.08.27 | ₩19,931 | ₩21,164 | ₩19,543 | ₩20,655 | +3.63% | 7.8만 |
|---|
| 2026.08.26 | ₩20,574 | ₩20,749 | ₩19,302 | ₩19,925 | -3.16% | 9.9만 |
|---|
| 2026.08.25 | ₩21,566 | ₩21,700 | ₩19,530 | ₩20,588 | -4.53% | 14.5만 |
|---|
| 2026.08.24 | ₩19,088 | ₩21,894 | ₩18,780 | ₩21,753 | +13.96% | 16.1만 |
|---|
| 2026.08.21 | ₩17,788 | ₩19,731 | ₩17,668 | ₩18,927 | +6.40% | 13.8만 |
|---|
| 2026.08.20 | ₩16,944 | ₩18,230 | ₩16,944 | ₩17,788 | +4.98% | 11.4만 |
|---|
| 2026.08.19 | ₩16,234 | ₩17,520 | ₩16,234 | ₩16,958 | +4.46% | 7.9만 |
|---|
| 2026.08.18 | ₩15,283 | ₩17,192 | ₩15,257 | ₩16,690 | +9.20% | 9.4만 |
|---|
| 2026.08.17 | ₩14,734 | ₩15,806 | ₩14,466 | ₩15,230 | +3.36% | 7.9만 |
|---|
| 2026.08.14 | ₩14,748 | ₩15,190 | ₩14,520 | ₩14,908 | +1.09% | 8.1만 |
|---|
| 2026.08.13 | ₩15,016 | ₩15,478 | ₩14,373 | ₩14,654 | -2.41% | 7.7만 |
|---|
| 2026.08.12 | ₩16,221 | ₩16,451 | ₩14,466 | ₩14,520 | -10.49% | 8.8만 |
|---|
| 2026.08.11 | ₩15,484 | ₩16,449 | ₩15,324 | ₩16,134 | +4.20% | 10.2만 |
|---|
| 2026.08.10 | ₩15,002 | ₩15,940 | ₩14,687 | ₩15,565 | +3.75% | 12.6만 |
|---|
| 2026.08.07 | ₩14,547 | ₩15,679 | ₩13,663 | ₩15,123 | +3.96% | 8.3만 |
|---|
| 2026.08.06 | ₩14,038 | ₩14,638 | ₩13,221 | ₩14,286 | +1.77% | 10.7만 |
|---|
| 2026.08.05 | ₩14,895 | ₩15,282 | ₩12,497 | ₩13,998 | -6.03% | 20.8만 |
|---|
| 2026.08.04 | ₩13,890 | ₩16,618 | ₩13,890 | ₩14,761 | +6.27% | 10.2만 |
|---|
| 2026.08.03 | ₩13,408 | ₩15,953 | ₩13,395 | ₩14,091 | +5.09% | 14만 |
|---|
| 2026.07.31 | ₩13,864 | ₩14,399 | ₩12,390 | ₩13,797 | -0.48% | 8.7만 |
|---|
| 2026.07.30 | ₩14,600 | ₩14,835 | ₩11,252 | ₩13,964 | -4.36% | 13.1만 |
|---|
| 2026.07.29 | ₩15,270 | ₩16,074 | ₩14,132 | ₩14,132 | -7.46% | 8.5만 |
|---|
| 2026.07.28 | ₩14,399 | ₩15,438 | ₩13,864 | ₩15,136 | +5.12% | 4.9만 |
|---|
| 2026.07.27 | ₩14,265 | ₩15,069 | ₩13,194 | ₩14,332 | +0.47% | 8.2만 |
|---|
| 2026.07.24 | ₩14,132 | ₩15,069 | ₩13,529 | ₩14,667 | +3.79% | 10.2만 |
|---|
| 2026.07.23 | ₩15,270 | ₩16,241 | ₩14,198 | ₩14,600 | -4.39% | 4.7만 |
|---|
| 2026.07.22 | ₩15,605 | ₩16,074 | ₩13,261 | ₩15,203 | -2.58% | 17.6만 |
|---|
| 2026.07.21 | ₩14,399 | ₩16,677 | ₩14,065 | ₩14,935 | +3.72% | 7.6만 |
|---|
| 2026.07.20 | ₩18,820 | ₩18,820 | ₩13,395 | ₩15,002 | -20.28% | 13.9만 |
|---|
| 2026.07.17 | ₩17,011 | ₩19,289 | ₩16,610 | ₩18,820 | +10.63% | 15.7만 |
|---|
| 2026.07.16 | ₩13,730 | ₩17,708 | ₩13,730 | ₩16,877 | +22.93% | 45.9만 |
|---|
| 2026.07.15 | ₩12,390 | ₩14,065 | ₩12,390 | ₩14,065 | +13.51% | 6.3만 |
|---|
| 2026.07.14 | ₩12,323 | ₩12,993 | ₩11,787 | ₩12,524 | +1.63% | 4.3만 |
|---|
| 2026.07.13 | ₩13,596 | ₩13,596 | ₩10,783 | ₩12,323 | -9.36% | 17.5만 |
|---|
| 2026.07.10 | ₩13,730 | ₩14,687 | ₩13,522 | ₩14,132 | +2.93% | 12.9만 |
|---|
| 2026.07.09 | ₩13,462 | ₩13,998 | ₩12,792 | ₩13,931 | +3.48% | 6.5만 |
|---|
| 2026.07.08 | ₩13,194 | ₩14,038 | ₩13,127 | ₩13,596 | +3.05% | 5.2만 |
|---|
| 2026.07.07 | ₩13,529 | ₩14,051 | ₩12,390 | ₩13,194 | -2.48% | 6.8만 |
|---|
| 2026.07.06 | ₩11,854 | ₩13,864 | ₩11,520 | ₩13,663 | +15.25% | 14.3만 |
|---|
| 2026.07.02 | ₩12,457 | ₩12,658 | ₩11,854 | ₩11,854 | -4.84% | 1.5만 |
|---|
| 2026.07.01 | ₩12,122 | ₩12,725 | ₩11,854 | ₩12,591 | +3.87% | 4.5만 |
|---|
| 2026.06.30 | ₩11,118 | ₩12,591 | ₩10,917 | ₩12,256 | +10.24% | 5.7만 |
|---|
| 2026.06.29 | ₩10,582 | ₩11,319 | ₩9,443 | ₩11,185 | +5.70% | 5.4만 |
|---|
| 2026.06.26 | ₩9,577 | ₩10,850 | ₩9,443 | ₩10,381 | +8.39% | 4.3만 |
|---|
| 2026.06.25 | ₩9,711 | ₩9,979 | ₩9,175 | ₩9,544 | -1.72% | 3.4만 |
|---|
| 2026.06.24 | ₩9,041 | ₩10,046 | ₩8,713 | ₩9,845 | +8.89% | 6만 |
|---|
| 2026.06.23 | ₩9,242 | ₩10,053 | ₩8,707 | ₩9,778 | +5.80% | 6만 |
|---|
| 2026.06.22 | ₩9,376 | ₩9,912 | ₩8,372 | ₩9,309 | -0.71% | 3.9만 |
|---|
| 2026.06.18 | ₩8,908 | ₩9,309 | ₩7,903 | ₩9,175 | +3.01% | 7만 |
|---|
| 2026.06.17 | ₩8,104 | ₩8,975 | ₩8,104 | ₩8,640 | +6.61% | 3.9만 |
|---|
| 2026.06.16 | ₩8,439 | ₩8,707 | ₩7,769 | ₩8,439 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩7,769 | ₩8,439 | ₩7,501 | ₩8,439 | +8.62% | 3.4만 |
|---|
| 2026.06.12 | ₩7,434 | ₩7,903 | ₩7,233 | ₩7,702 | +3.60% | 1.9만 |
|---|
| 2026.06.11 | ₩7,434 | ₩7,702 | ₩7,300 | ₩7,501 | +0.90% | 2.9만 |
|---|
| 2026.06.10 | ₩7,166 | ₩7,769 | ₩7,032 | ₩7,434 | +3.74% | 3.2만 |
|---|
| 2026.06.09 | ₩7,032 | ₩7,970 | ₩6,831 | ₩7,233 | +2.86% | 3.9만 |
|---|
| 2026.06.08 | ₩7,166 | ₩7,166 | ₩6,496 | ₩7,032 | -1.87% | 2.4만 |
|---|
| 2026.06.05 | ₩7,367 | ₩8,104 | ₩6,289 | ₩6,697 | -9.09% | 7.1만 |
|---|
| 2026.06.04 | ₩7,233 | ₩7,434 | ₩6,898 | ₩7,233 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩6,898 | ₩7,501 | ₩6,496 | ₩7,300 | +5.83% | 3.7만 |
|---|
| 2026.06.02 | ₩6,061 | ₩7,099 | ₩6,061 | ₩6,764 | +11.60% | 2.6만 |
|---|
| 2026.06.01 | ₩6,269 | ₩6,430 | ₩6,028 | ₩6,128 | -2.24% | 7.5천 |
|---|
| 2026.05.29 | ₩6,028 | ₩6,496 | ₩5,505 | ₩6,369 | +5.67% | 1.1만 |
|---|
| 2026.05.28 | ₩6,028 | ₩6,363 | ₩6,028 | ₩6,229 | +3.33% | 2.2천 |
|---|
| 2026.05.27 | ₩6,095 | ₩6,630 | ₩6,028 | ₩6,363 | +4.40% | 9.2천 |
|---|
| 2026.05.26 | ₩6,363 | ₩6,563 | ₩6,028 | ₩6,262 | -1.58% | 2.2만 |
|---|
| 2026.05.22 | ₩6,075 | ₩6,831 | ₩5,900 | ₩6,590 | +8.49% | 1.3만 |
|---|
| 2026.05.21 | ₩6,363 | ₩6,577 | ₩5,760 | ₩6,155 | -3.26% | 6천 |
|---|
| 2026.05.20 | ₩6,168 | ₩6,496 | ₩5,894 | ₩6,175 | +0.11% | 1.6만 |
|---|
| 2026.05.19 | ₩6,831 | ₩6,965 | ₩5,813 | ₩6,430 | -5.88% | 4.2만 |
|---|
| 2026.05.18 | ₩5,030 | ₩8,037 | ₩5,030 | ₩7,166 | +42.48% | 20만 |
|---|
| 2026.05.15 | ₩4,722 | ₩5,492 | ₩4,722 | ₩5,485 | +16.17% | 1.1만 |
|---|
| 2026.05.14 | ₩5,030 | ₩5,371 | ₩5,023 | ₩5,371 | +6.79% | 1.6만 |
|---|
| 2026.05.13 | ₩5,083 | ₩5,592 | ₩4,956 | ₩5,592 | +10.01% | 9.3천 |
|---|
| 2026.05.12 | ₩5,057 | ₩5,190 | ₩4,688 | ₩5,083 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩5,124 | ₩5,257 | ₩4,923 | ₩5,190 | +1.31% | 5.9천 |
|---|
| 2026.05.08 | ₩5,184 | ₩5,184 | ₩4,896 | ₩5,103 | -1.55% | 4.3천 |
|---|
| 2026.05.07 | ₩5,016 | ₩5,190 | ₩4,923 | ₩5,190 | +3.47% | 1만 |
|---|
| 2026.05.06 | ₩5,338 | ₩5,338 | ₩5,157 | ₩5,271 | -1.25% | 6천 |
|---|
| 2026.05.05 | ₩5,458 | ₩5,559 | ₩5,244 | ₩5,385 | -1.35% | 1.4천 |
|---|
| 2026.05.04 | ₩5,291 | ₩5,358 | ₩5,164 | ₩5,358 | +1.27% | 3.4천 |
|---|
| 2026.05.01 | ₩5,492 | ₩5,492 | ₩5,224 | ₩5,237 | -4.63% | 3.4천 |
|---|
| 2026.04.30 | ₩5,324 | ₩5,358 | ₩5,237 | ₩5,358 | +0.63% | 3.3천 |
|---|
| 2026.04.29 | ₩5,298 | ₩5,358 | ₩5,298 | ₩5,358 | +1.14% | 2.3천 |
|---|
| 2026.04.28 | ₩5,465 | ₩5,465 | ₩5,291 | ₩5,425 | -0.74% | 1.6만 |
|---|
| 2026.04.27 | ₩5,385 | ₩5,572 | ₩5,257 | ₩5,257 | -2.36% | 1만 |
|---|
| 2026.04.24 | ₩5,445 | ₩5,606 | ₩5,057 | ₩5,358 | -1.60% | 5.6천 |
|---|
| 2026.04.23 | ₩5,592 | ₩5,626 | ₩5,411 | ₩5,445 | -2.63% | 5.1천 |
|---|
| 2026.04.22 | ₩5,766 | ₩5,766 | ₩5,425 | ₩5,592 | -3.02% | 2.7천 |
|---|
| 2026.04.21 | ₩5,961 | ₩5,961 | ₩5,391 | ₩5,653 | -5.17% | 2.7만 |
|---|
| 2026.04.20 | ₩5,760 | ₩5,947 | ₩5,626 | ₩5,947 | +3.26% | 1.4만 |
|---|
| 2026.04.17 | ₩5,760 | ₩5,867 | ₩5,398 | ₩5,867 | +1.86% | 1.5만 |
|---|
| 2026.04.16 | ₩5,552 | ₩5,626 | ₩5,398 | ₩5,398 | -2.77% | 3.3천 |
|---|
| 2026.04.15 | ₩5,298 | ₩5,639 | ₩5,298 | ₩5,606 | +5.82% | 6.3천 |
|---|
| 2026.04.14 | ₩5,365 | ₩5,425 | ₩5,184 | ₩5,304 | -1.12% | 9.9천 |
|---|
| 2026.04.13 | ₩5,043 | ₩5,385 | ₩5,023 | ₩5,345 | +5.98% | 1.1만 |
|---|
| 2026.04.10 | ₩5,157 | ₩5,358 | ₩5,023 | ₩5,043 | -2.21% | 1.1만 |
|---|
| 2026.04.09 | ₩5,124 | ₩5,371 | ₩5,090 | ₩5,157 | +0.65% | 4.1천 |
|---|
| 2026.04.08 | ₩5,411 | ₩5,411 | ₩5,197 | ₩5,271 | -2.60% | 6.9천 |
|---|
| 2026.04.07 | ₩5,465 | ₩5,492 | ₩5,023 | ₩5,278 | -3.43% | 1.1만 |
|---|
| 2026.04.06 | ₩5,103 | ₩5,499 | ₩5,097 | ₩5,445 | +6.69% | 6.3천 |
|---|
| 2026.04.02 | ₩5,298 | ₩5,686 | ₩4,902 | ₩5,358 | +1.14% | 1.3만 |
|---|
| 2026.04.01 | ₩5,425 | ₩5,572 | ₩5,304 | ₩5,505 | +1.48% | 2.4만 |
|---|
| 2026.03.31 | ₩5,358 | ₩5,740 | ₩5,157 | ₩5,545 | +3.50% | 2만 |
|---|
| 2026.03.30 | ₩5,023 | ₩5,746 | ₩4,849 | ₩5,746 | +14.40% | 4.2만 |
|---|
| 2026.03.27 | ₩5,499 | ₩5,720 | ₩5,023 | ₩5,023 | -8.65% | 9.4만 |
|---|
| 2026.03.26 | ₩5,318 | ₩6,269 | ₩5,023 | ₩5,894 | +10.83% | 21.8만 |
|---|
| 2026.03.25 | ₩4,420 | ₩6,677 | ₩4,420 | ₩5,646 | +27.73% | 752.6만 |
|---|
| 2026.03.24 | ₩5,351 | ₩5,458 | ₩4,099 | ₩4,166 | -22.15% | 2만 |
|---|
| 2026.03.23 | ₩5,545 | ₩5,706 | ₩4,929 | ₩5,190 | -6.40% | 1.5만 |
|---|
| 2026.03.20 | ₩5,706 | ₩5,706 | ₩5,371 | ₩5,559 | -2.58% | 9.1천 |
|---|
| 2026.03.19 | ₩5,693 | ₩5,793 | ₩5,318 | ₩5,358 | -5.88% | 4.5만 |
|---|
| 2026.03.18 | ₩6,222 | ₩6,222 | ₩5,693 | ₩5,693 | -8.50% | 1.2만 |
|---|
| 2026.03.17 | ₩6,630 | ₩6,657 | ₩5,961 | ₩5,961 | -10.10% | 3만 |
|---|
| 2026.03.16 | ₩6,697 | ₩6,697 | ₩6,496 | ₩6,697 | 0.00% | 5.3천 |
|---|
| 2026.03.13 | ₩6,697 | ₩6,764 | ₩6,630 | ₩6,697 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩6,697 | ₩6,831 | ₩6,430 | ₩6,570 | -1.90% | 2.3만 |
|---|
| 2026.03.11 | ₩6,630 | ₩6,764 | ₩6,630 | ₩6,697 | +1.01% | 1.5천 |
|---|
| 2026.03.10 | ₩6,731 | ₩6,764 | ₩6,697 | ₩6,697 | -0.50% | 2.1천 |
|---|
| 2026.03.09 | ₩6,697 | ₩6,764 | ₩6,697 | ₩6,697 | 0.00% | 3.8천 |
|---|
| 2026.03.06 | ₩6,831 | ₩6,831 | ₩6,697 | ₩6,697 | -1.96% | 1.9천 |
|---|
| 2026.03.05 | ₩6,798 | ₩6,831 | ₩6,697 | ₩6,764 | -0.49% | 1.2만 |
|---|
| 2026.03.04 | ₩6,671 | ₩6,831 | ₩6,671 | ₩6,697 | +0.40% | 7.1천 |
|---|
| 2026.03.03 | ₩6,764 | ₩6,764 | ₩6,630 | ₩6,630 | -1.98% | 5.6천 |
|---|
| 2026.03.02 | ₩6,764 | ₩6,831 | ₩6,684 | ₩6,697 | -0.99% | 9.8천 |
|---|
| 2026.02.27 | ₩6,831 | ₩6,831 | ₩6,697 | ₩6,764 | -0.98% | 4.1천 |
|---|
| 2026.02.26 | ₩6,831 | ₩6,898 | ₩6,697 | ₩6,764 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩6,831 | ₩6,898 | ₩6,764 | ₩6,764 | -0.98% | 8.5천 |
|---|
| 2026.02.24 | ₩6,764 | ₩6,898 | ₩6,764 | ₩6,764 | 0.00% | 4.4천 |
|---|
| 2026.02.23 | ₩6,831 | ₩6,878 | ₩6,764 | ₩6,764 | -0.98% | 1.1만 |
|---|
| 2026.02.20 | ₩6,831 | ₩6,898 | ₩6,831 | ₩6,831 | 0.00% | 2.8천 |
|---|
| 2026.02.19 | ₩6,898 | ₩6,898 | ₩6,831 | ₩6,831 | -0.97% | 3.6천 |
|---|
| 2026.02.18 | ₩6,965 | ₩6,965 | ₩6,898 | ₩6,965 | 0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩7,233 | ₩7,233 | ₩6,865 | ₩6,898 | -4.63% | 6.6천 |
|---|
| 2026.02.13 | ₩6,932 | ₩6,932 | ₩6,831 | ₩6,898 | -0.48% | 8.8천 |
|---|
| 2026.02.12 | ₩6,898 | ₩7,099 | ₩6,798 | ₩6,898 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩7,166 | ₩7,166 | ₩6,831 | ₩6,831 | -4.67% | 1.2만 |
|---|
| 2026.02.10 | ₩7,233 | ₩7,535 | ₩7,032 | ₩7,233 | 0.00% | 2.5만 |
|---|
| 2026.02.09 | ₩7,099 | ₩7,300 | ₩6,999 | ₩7,099 | 0.00% | 9.8천 |
|---|
| 2026.02.06 | ₩6,898 | ₩7,434 | ₩6,831 | ₩7,099 | +2.91% | 4.4만 |
|---|
| 2026.02.05 | ₩6,898 | ₩7,032 | ₩6,798 | ₩6,898 | 0.00% | 2.3만 |
|---|
| 2026.02.04 | ₩7,099 | ₩7,099 | ₩6,697 | ₩6,831 | -3.77% | 6.8천 |
|---|
| 2026.02.03 | ₩6,865 | ₩6,965 | ₩6,831 | ₩6,831 | -0.49% | 5.5천 |
|---|
| 2026.02.02 | ₩7,233 | ₩7,233 | ₩6,831 | ₩6,965 | -3.70% | 1.5만 |
|---|
| 2026.01.30 | ₩6,965 | ₩7,133 | ₩6,965 | ₩6,965 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩6,831 | ₩7,233 | ₩6,363 | ₩7,166 | +4.90% | 3만 |
|---|
| 2026.01.28 | ₩6,764 | ₩6,898 | ₩6,697 | ₩6,697 | -0.99% | 8.3천 |
|---|
| 2026.01.27 | ₩6,764 | ₩6,898 | ₩6,697 | ₩6,697 | -0.99% | 1.4만 |
|---|
| 2026.01.26 | ₩7,099 | ₩7,099 | ₩6,697 | ₩6,697 | -5.66% | 2.3만 |
|---|
| 2026.01.23 | ₩7,032 | ₩7,200 | ₩6,764 | ₩6,898 | -1.90% | 6.1천 |
|---|
| 2026.01.22 | ₩7,032 | ₩7,099 | ₩6,918 | ₩7,032 | 0.00% | 4.3천 |
|---|
| 2026.01.21 | ₩7,166 | ₩7,702 | ₩7,032 | ₩7,166 | 0.00% | 3.3만 |
|---|
| 2026.01.20 | ₩7,032 | ₩7,032 | ₩6,764 | ₩6,831 | -2.86% | 9.8천 |
|---|
| 2026.01.16 | ₩6,831 | ₩7,099 | ₩6,764 | ₩6,898 | +0.98% | 2.2만 |
|---|
| 2026.01.15 | ₩6,965 | ₩6,965 | ₩6,697 | ₩6,764 | -2.88% | 6.9천 |
|---|
| 2026.01.14 | ₩7,032 | ₩7,032 | ₩6,898 | ₩6,898 | -1.90% | 3.3천 |
|---|
| 2026.01.13 | ₩6,831 | ₩6,878 | ₩6,764 | ₩6,764 | -0.98% | 5.3천 |
|---|
| 2026.01.12 | ₩7,166 | ₩7,166 | ₩6,831 | ₩6,898 | -3.74% | 1.4만 |
|---|
| 2026.01.09 | ₩6,898 | ₩7,099 | ₩6,898 | ₩7,032 | +1.94% | 2.8천 |
|---|
| 2026.01.08 | ₩6,898 | ₩7,099 | ₩6,898 | ₩7,032 | +1.94% | 3.3천 |
|---|
| 2026.01.07 | ₩7,032 | ₩7,032 | ₩6,898 | ₩6,898 | -1.90% | 2.1천 |
|---|
| 2026.01.06 | ₩7,032 | ₩7,032 | ₩6,898 | ₩6,932 | -1.43% | 2.5천 |
|---|
| 2026.01.05 | ₩6,764 | ₩6,898 | ₩6,697 | ₩6,831 | +0.99% | 4천 |
|---|
| 2026.01.02 | ₩6,764 | ₩6,831 | ₩6,697 | ₩6,764 | 0.00% | 5천 |
|---|
| 2025.12.31 | ₩6,831 | ₩6,872 | ₩6,697 | ₩6,731 | -1.47% | 1.4만 |
|---|
| 2025.12.30 | ₩6,898 | ₩6,898 | ₩6,831 | ₩6,898 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩6,898 | ₩7,119 | ₩6,898 | ₩6,932 | +0.49% | 1.4만 |
|---|
| 2025.12.26 | ₩6,965 | ₩7,166 | ₩6,898 | ₩7,032 | +0.96% | 5.2천 |
|---|
| 2025.12.24 | ₩7,099 | ₩7,099 | ₩6,965 | ₩6,965 | -1.89% | 2.1천 |
|---|
| 2025.12.23 | ₩7,099 | ₩7,099 | ₩7,032 | ₩7,066 | -0.47% | 5.2천 |
|---|
| 2025.12.22 | ₩7,032 | ₩7,166 | ₩7,032 | ₩7,166 | +1.90% | 7.6천 |
|---|
| 2025.12.19 | ₩7,387 | ₩7,387 | ₩6,302 | ₩7,099 | -3.90% | 3.3만 |
|---|
| 2025.12.18 | ₩7,146 | ₩7,300 | ₩7,133 | ₩7,267 | +1.69% | 2.6천 |
|---|
| 2025.12.17 | ₩7,334 | ₩7,401 | ₩7,133 | ₩7,133 | -2.74% | 9.8천 |
|---|
| 2025.12.16 | ₩7,501 | ₩7,836 | ₩7,233 | ₩7,367 | -1.79% | 7.2천 |
|---|
| 2025.12.15 | ₩7,434 | ₩7,796 | ₩7,367 | ₩7,434 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩7,702 | ₩7,883 | ₩7,501 | ₩7,702 | 0.00% | 5.5천 |
|---|
| 2025.12.11 | ₩7,970 | ₩8,104 | ₩7,367 | ₩7,903 | -0.84% | 1.8만 |
|---|
| 2025.12.10 | ₩7,568 | ₩8,305 | ₩7,568 | ₩8,037 | +6.19% | 2.1만 |
|---|
| 2025.12.09 | ₩7,501 | ₩7,702 | ₩7,501 | ₩7,568 | +0.89% | 3.2천 |
|---|
| 2025.12.08 | ₩7,501 | ₩7,635 | ₩7,367 | ₩7,602 | +1.34% | 6.4천 |
|---|
| 2025.12.05 | ₩7,300 | ₩7,367 | ₩7,233 | ₩7,367 | +0.92% | 7.6천 |
|---|
| 2025.12.04 | ₩7,166 | ₩7,360 | ₩7,166 | ₩7,233 | +0.93% | 5.3천 |
|---|
| 2025.12.03 | ₩7,367 | ₩7,367 | ₩7,099 | ₩7,367 | 0.00% | 5.8천 |
|---|
| 2025.12.02 | ₩7,434 | ₩7,434 | ₩7,233 | ₩7,233 | -2.70% | 4.5천 |
|---|
| 2025.12.01 | ₩6,831 | ₩7,434 | ₩6,831 | ₩7,434 | +8.82% | 3.2천 |
|---|
| 2025.11.28 | ₩7,421 | ₩7,501 | ₩7,233 | ₩7,434 | +0.18% | 6.7천 |
|---|
| 2025.11.26 | ₩6,965 | ₩7,300 | ₩6,965 | ₩7,267 | +4.33% | 8천 |
|---|
| 2025.11.25 | ₩7,099 | ₩7,300 | ₩7,086 | ₩7,166 | +0.94% | 1.3만 |
|---|
| 2025.11.24 | ₩7,099 | ₩7,166 | ₩6,965 | ₩7,066 | -0.47% | 7.8천 |
|---|
| 2025.11.21 | ₩6,898 | ₩7,166 | ₩6,831 | ₩7,166 | +3.88% | 2만 |
|---|
| 2025.11.20 | ₩7,166 | ₩7,166 | ₩6,898 | ₩7,032 | -1.87% | 1.2만 |
|---|
| 2025.11.19 | ₩7,099 | ₩7,099 | ₩6,898 | ₩6,965 | -1.89% | 6.6천 |
|---|
| 2025.11.18 | ₩7,166 | ₩7,233 | ₩7,032 | ₩7,099 | -0.93% | 9.1천 |
|---|
| 2025.11.17 | ₩7,099 | ₩7,300 | ₩6,965 | ₩7,099 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩7,032 | ₩7,166 | ₩6,898 | ₩7,032 | 0.00% | 1.3만 |
|---|
| 2025.11.13 | ₩7,300 | ₩7,300 | ₩7,032 | ₩7,099 | -2.75% | 5.3천 |
|---|
| 2025.11.12 | ₩7,099 | ₩7,434 | ₩6,965 | ₩7,267 | +2.36% | 7.6천 |
|---|
| 2025.11.11 | ₩7,434 | ₩7,434 | ₩6,697 | ₩7,099 | -4.50% | 1.6만 |
|---|
| 2025.11.10 | ₩7,300 | ₩7,702 | ₩7,300 | ₩7,434 | +1.83% | 3.7천 |
|---|
| 2025.11.07 | ₩7,367 | ₩7,501 | ₩7,233 | ₩7,367 | 0.00% | 1.2만 |
|---|
| 2025.11.06 | ₩7,769 | ₩7,769 | ₩7,367 | ₩7,434 | -4.31% | 6.6천 |
|---|
| 2025.11.05 | ₩7,836 | ₩7,849 | ₩7,635 | ₩7,635 | -2.56% | 1.4만 |
|---|
| 2025.11.04 | ₩7,769 | ₩7,769 | ₩7,501 | ₩7,568 | -2.59% | 6.6천 |
|---|
| 2025.11.03 | ₩8,037 | ₩8,037 | ₩7,367 | ₩7,702 | -4.17% | 2.1만 |
|---|
| 2025.10.31 | ₩8,305 | ₩8,305 | ₩7,367 | ₩8,037 | -3.23% | 2.8만 |
|---|
| 2025.10.30 | ₩8,037 | ₩8,104 | ₩7,836 | ₩7,970 | -0.83% | 3.9천 |
|---|
| 2025.10.29 | ₩8,184 | ₩8,184 | ₩7,903 | ₩8,037 | -1.80% | 1.8만 |
|---|
| 2025.10.28 | ₩7,903 | ₩8,171 | ₩7,903 | ₩8,037 | +1.69% | 4천 |
|---|
| 2025.10.27 | ₩8,506 | ₩8,506 | ₩7,970 | ₩8,104 | -4.72% | 2.4만 |
|---|
| 2025.10.24 | ₩8,305 | ₩8,559 | ₩8,104 | ₩8,305 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,037 | ₩8,238 | ₩7,970 | ₩8,104 | +0.83% | 7.2천 |
|---|
| 2025.10.22 | ₩7,903 | ₩8,191 | ₩7,903 | ₩7,970 | +0.85% | 8.5천 |
|---|
| 2025.10.21 | ₩8,104 | ₩8,238 | ₩7,702 | ₩7,903 | -2.48% | 1.5만 |
|---|
| 2025.10.20 | ₩8,238 | ₩8,305 | ₩7,936 | ₩8,171 | -0.81% | 1.6만 |
|---|
| 2025.10.17 | ₩8,372 | ₩8,372 | ₩8,037 | ₩8,104 | -3.20% | 1.5만 |
|---|
| 2025.10.16 | ₩8,372 | ₩8,747 | ₩8,372 | ₩8,372 | 0.00% | 9.1천 |
|---|
| 2025.10.15 | ₩8,305 | ₩9,129 | ₩8,305 | ₩8,573 | +3.23% | 2만 |
|---|
| 2025.10.14 | ₩8,573 | ₩8,841 | ₩8,305 | ₩8,372 | -2.34% | 1.8만 |
|---|
| 2025.10.13 | ₩8,573 | ₩8,673 | ₩8,171 | ₩8,439 | -1.56% | 1.9만 |
|---|
| 2025.10.10 | ₩9,303 | ₩9,912 | ₩8,305 | ₩8,640 | -7.13% | 4.9만 |
|---|