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 | ₩20,973 | ₩21,295 | ₩19,955 | ₩19,982 | -4.73% | 10.9만 |
| 2026.10.08 | ₩20,799 | ₩21,428 | ₩20,464 | ₩20,973 | +0.84% | 7.7만 |
| 2026.10.07 | ₩20,303 | ₩21,335 | ₩20,096 | ₩20,759 | +2.24% | 7.5만 |
| 2026.10.06 | ₩20,920 | ₩21,683 | ₩20,190 | ₩20,303 | -2.94% | 11.5만 |
| 2026.10.05 | ₩20,531 | ₩21,228 | ₩19,983 | ₩20,853 | +1.57% | 8.6만 |
| 2026.10.02 | ₩20,089 | ₩20,886 | ₩20,009 | ₩20,585 | +2.47% | 8.5만 |
| 2026.10.01 | ₩20,076 | ₩20,601 | ₩19,728 | ₩19,995 | -0.40% | 13.9만 |
| 2026.09.30 | ₩20,089 | ₩21,119 | ₩19,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,076 |
| -0.07% |
| 7.9만 |
| 2026.09.29 | ₩20,129 | ₩20,558 | ₩19,487 | ₩19,995 | -0.67% | 9.3만 |
|---|
| 2026.09.28 | ₩20,491 | ₩20,719 | ₩20,089 | ₩20,263 | -1.11% | 7.8만 |
|---|
| 2026.09.25 | ₩20,263 | ₩20,853 | ₩19,888 | ₩20,719 | +2.25% | 8만 |
|---|
| 2026.09.24 | ₩20,089 | ₩20,946 | ₩19,821 | ₩20,076 | -0.07% | 9.2만 |
|---|
| 2026.09.23 | ₩20,638 | ₩20,705 | ₩20,089 | ₩20,089 | -2.66% | 9만 |
|---|
| 2026.09.22 | ₩20,143 | ₩20,946 | ₩19,902 | ₩20,625 | +2.39% | 7.9만 |
|---|
| 2026.09.21 | ₩20,732 | ₩21,321 | ₩20,129 | ₩20,277 | -2.20% | 9.4만 |
|---|
| 2026.09.18 | ₩20,223 | ₩21,696 | ₩20,144 | ₩20,370 | +0.73% | 10.9만 |
|---|
| 2026.09.17 | ₩20,223 | ₩20,799 | ₩20,103 | ₩20,357 | +0.66% | 8.3만 |
|---|
| 2026.09.16 | ₩20,397 | ₩20,759 | ₩19,541 | ₩20,089 | -1.51% | 7.7만 |
|---|
| 2026.09.15 | ₩20,022 | ₩20,759 | ₩19,821 | ₩20,464 | +2.21% | 7.8만 |
|---|
| 2026.09.14 | ₩19,594 | ₩20,411 | ₩19,594 | ₩19,928 | +1.71% | 10.3만 |
|---|
| 2026.09.11 | ₩20,062 | ₩20,652 | ₩19,580 | ₩19,594 | -2.34% | 7.6만 |
|---|
| 2026.09.10 | ₩19,420 | ₩20,886 | ₩19,420 | ₩20,009 | +3.03% | 8.3만 |
|---|
| 2026.09.09 | ₩20,237 | ₩20,625 | ₩19,446 | ₩19,567 | -3.31% | 11.9만 |
|---|
| 2026.09.08 | ₩20,089 | ₩21,415 | ₩19,955 | ₩20,437 | +1.73% | 13만 |
|---|
| 2026.09.04 | ₩20,478 | ₩20,826 | ₩19,199 | ₩20,076 | -1.96% | 9.7만 |
|---|
| 2026.09.03 | ₩20,571 | ₩20,745 | ₩19,928 | ₩20,344 | -1.11% | 8.5만 |
|---|
| 2026.09.02 | ₩21,107 | ₩21,643 | ₩20,263 | ₩20,357 | -3.55% | 8.8만 |
|---|
| 2026.09.01 | ₩22,420 | ₩22,687 | ₩19,971 | ₩20,772 | -7.35% | 22.1만 |
|---|
| 2026.08.31 | ₩22,219 | ₩23,303 | ₩20,705 | ₩22,272 | +0.24% | 15.1만 |
|---|
| 2026.08.28 | ₩20,866 | ₩23,329 | ₩19,500 | ₩22,406 | +7.38% | 24.7만 |
|---|
| 2026.08.27 | ₩19,928 | ₩21,161 | ₩19,540 | ₩20,652 | +3.63% | 7.8만 |
|---|
| 2026.08.26 | ₩20,571 | ₩20,745 | ₩19,299 | ₩19,922 | -3.16% | 9.9만 |
|---|
| 2026.08.25 | ₩21,562 | ₩21,696 | ₩19,527 | ₩20,585 | -4.53% | 14.5만 |
|---|
| 2026.08.24 | ₩19,085 | ₩21,891 | ₩18,777 | ₩21,750 | +13.96% | 16.1만 |
|---|
| 2026.08.21 | ₩17,786 | ₩19,728 | ₩17,665 | ₩18,924 | +6.40% | 13.8만 |
|---|
| 2026.08.20 | ₩16,942 | ₩18,228 | ₩16,942 | ₩17,786 | +4.98% | 11.4만 |
|---|
| 2026.08.19 | ₩16,232 | ₩17,518 | ₩16,232 | ₩16,955 | +4.46% | 7.9만 |
|---|
| 2026.08.18 | ₩15,281 | ₩17,190 | ₩15,254 | ₩16,687 | +9.20% | 9.4만 |
|---|
| 2026.08.17 | ₩14,732 | ₩15,804 | ₩14,464 | ₩15,228 | +3.36% | 7.9만 |
|---|
| 2026.08.14 | ₩14,745 | ₩15,187 | ₩14,518 | ₩14,906 | +1.09% | 8.1만 |
|---|
| 2026.08.13 | ₩15,013 | ₩15,475 | ₩14,370 | ₩14,652 | -2.41% | 7.7만 |
|---|
| 2026.08.12 | ₩16,219 | ₩16,449 | ₩14,464 | ₩14,518 | -10.49% | 8.8만 |
|---|
| 2026.08.11 | ₩15,482 | ₩16,446 | ₩15,321 | ₩16,132 | +4.20% | 10.2만 |
|---|
| 2026.08.10 | ₩15,000 | ₩15,937 | ₩14,685 | ₩15,562 | +3.75% | 12.6만 |
|---|
| 2026.08.07 | ₩14,545 | ₩15,676 | ₩13,661 | ₩15,120 | +3.96% | 8.3만 |
|---|
| 2026.08.06 | ₩14,036 | ₩14,636 | ₩13,219 | ₩14,283 | +1.77% | 10.7만 |
|---|
| 2026.08.05 | ₩14,893 | ₩15,280 | ₩12,495 | ₩13,995 | -6.03% | 20.8만 |
|---|
| 2026.08.04 | ₩13,888 | ₩16,615 | ₩13,888 | ₩14,759 | +6.27% | 10.2만 |
|---|
| 2026.08.03 | ₩13,406 | ₩15,951 | ₩13,393 | ₩14,089 | +5.09% | 14만 |
|---|
| 2026.07.31 | ₩13,862 | ₩14,397 | ₩12,388 | ₩13,795 | -0.48% | 8.7만 |
|---|
| 2026.07.30 | ₩14,598 | ₩14,833 | ₩11,250 | ₩13,962 | -4.36% | 13.1만 |
|---|
| 2026.07.29 | ₩15,268 | ₩16,071 | ₩14,129 | ₩14,129 | -7.46% | 8.5만 |
|---|
| 2026.07.28 | ₩14,397 | ₩15,435 | ₩13,862 | ₩15,134 | +5.12% | 4.9만 |
|---|
| 2026.07.27 | ₩14,263 | ₩15,067 | ₩13,192 | ₩14,330 | +0.47% | 8.2만 |
|---|
| 2026.07.24 | ₩14,129 | ₩15,067 | ₩13,527 | ₩14,665 | +3.79% | 10.2만 |
|---|
| 2026.07.23 | ₩15,268 | ₩16,239 | ₩14,196 | ₩14,598 | -4.39% | 4.7만 |
|---|
| 2026.07.22 | ₩15,603 | ₩16,071 | ₩13,259 | ₩15,201 | -2.58% | 17.6만 |
|---|
| 2026.07.21 | ₩14,397 | ₩16,674 | ₩14,062 | ₩14,933 | +3.72% | 7.6만 |
|---|
| 2026.07.20 | ₩18,817 | ₩18,817 | ₩13,393 | ₩15,000 | -20.28% | 13.9만 |
|---|
| 2026.07.17 | ₩17,009 | ₩19,286 | ₩16,607 | ₩18,817 | +10.63% | 15.7만 |
|---|
| 2026.07.16 | ₩13,728 | ₩17,705 | ₩13,728 | ₩16,875 | +22.93% | 45.9만 |
|---|
| 2026.07.15 | ₩12,388 | ₩14,062 | ₩12,388 | ₩14,062 | +13.51% | 6.3만 |
|---|
| 2026.07.14 | ₩12,321 | ₩12,991 | ₩11,786 | ₩12,522 | +1.63% | 4.3만 |
|---|
| 2026.07.13 | ₩13,594 | ₩13,594 | ₩10,781 | ₩12,321 | -9.36% | 17.5만 |
|---|
| 2026.07.10 | ₩13,728 | ₩14,685 | ₩13,520 | ₩14,129 | +2.93% | 12.9만 |
|---|
| 2026.07.09 | ₩13,460 | ₩13,995 | ₩12,790 | ₩13,929 | +3.48% | 6.5만 |
|---|
| 2026.07.08 | ₩13,192 | ₩14,036 | ₩13,125 | ₩13,594 | +3.05% | 5.2만 |
|---|
| 2026.07.07 | ₩13,527 | ₩14,049 | ₩12,388 | ₩13,192 | -2.48% | 6.8만 |
|---|
| 2026.07.06 | ₩11,853 | ₩13,862 | ₩11,518 | ₩13,661 | +15.25% | 14.3만 |
|---|
| 2026.07.02 | ₩12,455 | ₩12,656 | ₩11,853 | ₩11,853 | -4.84% | 1.5만 |
|---|
| 2026.07.01 | ₩12,120 | ₩12,723 | ₩11,853 | ₩12,589 | +3.87% | 4.5만 |
|---|
| 2026.06.30 | ₩11,116 | ₩12,589 | ₩10,915 | ₩12,254 | +10.24% | 5.7만 |
|---|
| 2026.06.29 | ₩10,580 | ₩11,317 | ₩9,442 | ₩11,183 | +5.70% | 5.4만 |
|---|
| 2026.06.26 | ₩9,576 | ₩10,848 | ₩9,442 | ₩10,379 | +8.39% | 4.3만 |
|---|
| 2026.06.25 | ₩9,710 | ₩9,978 | ₩9,174 | ₩9,542 | -1.72% | 3.4만 |
|---|
| 2026.06.24 | ₩9,040 | ₩10,045 | ₩8,712 | ₩9,844 | +8.89% | 6만 |
|---|
| 2026.06.23 | ₩9,241 | ₩10,051 | ₩8,705 | ₩9,777 | +5.80% | 6만 |
|---|
| 2026.06.22 | ₩9,375 | ₩9,911 | ₩8,371 | ₩9,308 | -0.71% | 3.9만 |
|---|
| 2026.06.18 | ₩8,906 | ₩9,308 | ₩7,902 | ₩9,174 | +3.01% | 7만 |
|---|
| 2026.06.17 | ₩8,103 | ₩8,973 | ₩8,103 | ₩8,638 | +6.61% | 3.9만 |
|---|
| 2026.06.16 | ₩8,437 | ₩8,705 | ₩7,768 | ₩8,437 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩7,768 | ₩8,437 | ₩7,500 | ₩8,437 | +8.62% | 3.4만 |
|---|
| 2026.06.12 | ₩7,433 | ₩7,902 | ₩7,232 | ₩7,701 | +3.60% | 1.9만 |
|---|
| 2026.06.11 | ₩7,433 | ₩7,701 | ₩7,299 | ₩7,500 | +0.90% | 2.9만 |
|---|
| 2026.06.10 | ₩7,165 | ₩7,768 | ₩7,031 | ₩7,433 | +3.74% | 3.2만 |
|---|
| 2026.06.09 | ₩7,031 | ₩7,969 | ₩6,830 | ₩7,232 | +2.86% | 3.9만 |
|---|
| 2026.06.08 | ₩7,165 | ₩7,165 | ₩6,496 | ₩7,031 | -1.87% | 2.4만 |
|---|
| 2026.06.05 | ₩7,366 | ₩8,103 | ₩6,288 | ₩6,696 | -9.09% | 7.1만 |
|---|
| 2026.06.04 | ₩7,232 | ₩7,433 | ₩6,897 | ₩7,232 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩6,897 | ₩7,500 | ₩6,496 | ₩7,299 | +5.83% | 3.7만 |
|---|
| 2026.06.02 | ₩6,060 | ₩7,098 | ₩6,060 | ₩6,763 | +11.60% | 2.6만 |
|---|
| 2026.06.01 | ₩6,268 | ₩6,429 | ₩6,027 | ₩6,127 | -2.24% | 7.5천 |
|---|
| 2026.05.29 | ₩6,027 | ₩6,496 | ₩5,504 | ₩6,368 | +5.67% | 1.1만 |
|---|
| 2026.05.28 | ₩6,027 | ₩6,362 | ₩6,027 | ₩6,228 | +3.33% | 2.2천 |
|---|
| 2026.05.27 | ₩6,094 | ₩6,629 | ₩6,027 | ₩6,362 | +4.40% | 9.2천 |
|---|
| 2026.05.26 | ₩6,362 | ₩6,562 | ₩6,027 | ₩6,261 | -1.58% | 2.2만 |
|---|
| 2026.05.22 | ₩6,074 | ₩6,830 | ₩5,900 | ₩6,589 | +8.49% | 1.3만 |
|---|
| 2026.05.21 | ₩6,362 | ₩6,576 | ₩5,759 | ₩6,154 | -3.26% | 6천 |
|---|
| 2026.05.20 | ₩6,167 | ₩6,496 | ₩5,893 | ₩6,174 | +0.11% | 1.6만 |
|---|
| 2026.05.19 | ₩6,830 | ₩6,964 | ₩5,812 | ₩6,429 | -5.88% | 4.2만 |
|---|
| 2026.05.18 | ₩5,029 | ₩8,036 | ₩5,029 | ₩7,165 | +42.48% | 20만 |
|---|
| 2026.05.15 | ₩4,721 | ₩5,491 | ₩4,721 | ₩5,484 | +16.17% | 1.1만 |
|---|
| 2026.05.14 | ₩5,029 | ₩5,371 | ₩5,022 | ₩5,371 | +6.79% | 1.6만 |
|---|
| 2026.05.13 | ₩5,083 | ₩5,591 | ₩4,955 | ₩5,591 | +10.01% | 9.3천 |
|---|
| 2026.05.12 | ₩5,056 | ₩5,190 | ₩4,687 | ₩5,083 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩5,123 | ₩5,257 | ₩4,922 | ₩5,190 | +1.31% | 5.9천 |
|---|
| 2026.05.08 | ₩5,183 | ₩5,183 | ₩4,895 | ₩5,103 | -1.55% | 4.3천 |
|---|
| 2026.05.07 | ₩5,016 | ₩5,190 | ₩4,922 | ₩5,190 | +3.47% | 1만 |
|---|
| 2026.05.06 | ₩5,337 | ₩5,337 | ₩5,156 | ₩5,270 | -1.25% | 6천 |
|---|
| 2026.05.05 | ₩5,458 | ₩5,558 | ₩5,243 | ₩5,384 | -1.35% | 1.4천 |
|---|
| 2026.05.04 | ₩5,290 | ₩5,357 | ₩5,163 | ₩5,357 | +1.27% | 3.4천 |
|---|
| 2026.05.01 | ₩5,491 | ₩5,491 | ₩5,223 | ₩5,237 | -4.63% | 3.4천 |
|---|
| 2026.04.30 | ₩5,324 | ₩5,357 | ₩5,237 | ₩5,357 | +0.63% | 3.3천 |
|---|
| 2026.04.29 | ₩5,297 | ₩5,357 | ₩5,297 | ₩5,357 | +1.14% | 2.3천 |
|---|
| 2026.04.28 | ₩5,464 | ₩5,464 | ₩5,290 | ₩5,424 | -0.74% | 1.6만 |
|---|
| 2026.04.27 | ₩5,384 | ₩5,571 | ₩5,257 | ₩5,257 | -2.36% | 1만 |
|---|
| 2026.04.24 | ₩5,444 | ₩5,605 | ₩5,056 | ₩5,357 | -1.60% | 5.6천 |
|---|
| 2026.04.23 | ₩5,591 | ₩5,625 | ₩5,411 | ₩5,444 | -2.63% | 5.1천 |
|---|
| 2026.04.22 | ₩5,766 | ₩5,766 | ₩5,424 | ₩5,591 | -3.02% | 2.7천 |
|---|
| 2026.04.21 | ₩5,960 | ₩5,960 | ₩5,391 | ₩5,652 | -5.17% | 2.7만 |
|---|
| 2026.04.20 | ₩5,759 | ₩5,946 | ₩5,625 | ₩5,946 | +3.26% | 1.4만 |
|---|
| 2026.04.17 | ₩5,759 | ₩5,866 | ₩5,397 | ₩5,866 | +1.86% | 1.5만 |
|---|
| 2026.04.16 | ₩5,551 | ₩5,625 | ₩5,397 | ₩5,397 | -2.77% | 3.3천 |
|---|
| 2026.04.15 | ₩5,297 | ₩5,638 | ₩5,297 | ₩5,605 | +5.82% | 6.3천 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,424 | ₩5,183 | ₩5,304 | -1.12% | 9.9천 |
|---|
| 2026.04.13 | ₩5,042 | ₩5,384 | ₩5,022 | ₩5,344 | +5.98% | 1.1만 |
|---|
| 2026.04.10 | ₩5,156 | ₩5,357 | ₩5,022 | ₩5,042 | -2.21% | 1.1만 |
|---|
| 2026.04.09 | ₩5,123 | ₩5,371 | ₩5,089 | ₩5,156 | +0.65% | 4.1천 |
|---|
| 2026.04.08 | ₩5,411 | ₩5,411 | ₩5,196 | ₩5,270 | -2.60% | 6.9천 |
|---|
| 2026.04.07 | ₩5,464 | ₩5,491 | ₩5,022 | ₩5,277 | -3.43% | 1.1만 |
|---|
| 2026.04.06 | ₩5,103 | ₩5,498 | ₩5,096 | ₩5,444 | +6.69% | 6.3천 |
|---|
| 2026.04.02 | ₩5,297 | ₩5,685 | ₩4,902 | ₩5,357 | +1.14% | 1.3만 |
|---|
| 2026.04.01 | ₩5,424 | ₩5,571 | ₩5,304 | ₩5,504 | +1.48% | 2.4만 |
|---|
| 2026.03.31 | ₩5,357 | ₩5,739 | ₩5,156 | ₩5,545 | +3.50% | 2만 |
|---|
| 2026.03.30 | ₩5,022 | ₩5,746 | ₩4,848 | ₩5,746 | +14.40% | 4.2만 |
|---|
| 2026.03.27 | ₩5,498 | ₩5,719 | ₩5,022 | ₩5,022 | -8.65% | 9.4만 |
|---|
| 2026.03.26 | ₩5,317 | ₩6,268 | ₩5,022 | ₩5,893 | +10.83% | 21.8만 |
|---|
| 2026.03.25 | ₩4,420 | ₩6,676 | ₩4,420 | ₩5,645 | +27.73% | 752.6만 |
|---|
| 2026.03.24 | ₩5,350 | ₩5,458 | ₩4,098 | ₩4,165 | -22.15% | 2만 |
|---|
| 2026.03.23 | ₩5,545 | ₩5,705 | ₩4,929 | ₩5,190 | -6.40% | 1.5만 |
|---|
| 2026.03.20 | ₩5,705 | ₩5,705 | ₩5,371 | ₩5,558 | -2.58% | 9.1천 |
|---|
| 2026.03.19 | ₩5,692 | ₩5,792 | ₩5,317 | ₩5,357 | -5.88% | 4.5만 |
|---|
| 2026.03.18 | ₩6,221 | ₩6,221 | ₩5,692 | ₩5,692 | -8.50% | 1.2만 |
|---|
| 2026.03.17 | ₩6,629 | ₩6,656 | ₩5,960 | ₩5,960 | -10.10% | 3만 |
|---|
| 2026.03.16 | ₩6,696 | ₩6,696 | ₩6,496 | ₩6,696 | 0.00% | 5.3천 |
|---|
| 2026.03.13 | ₩6,696 | ₩6,763 | ₩6,629 | ₩6,696 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩6,696 | ₩6,830 | ₩6,429 | ₩6,569 | -1.90% | 2.3만 |
|---|
| 2026.03.11 | ₩6,629 | ₩6,763 | ₩6,629 | ₩6,696 | +1.01% | 1.5천 |
|---|
| 2026.03.10 | ₩6,730 | ₩6,763 | ₩6,696 | ₩6,696 | -0.50% | 2.1천 |
|---|
| 2026.03.09 | ₩6,696 | ₩6,763 | ₩6,696 | ₩6,696 | 0.00% | 3.8천 |
|---|
| 2026.03.06 | ₩6,830 | ₩6,830 | ₩6,696 | ₩6,696 | -1.96% | 1.9천 |
|---|
| 2026.03.05 | ₩6,797 | ₩6,830 | ₩6,696 | ₩6,763 | -0.49% | 1.2만 |
|---|
| 2026.03.04 | ₩6,670 | ₩6,830 | ₩6,670 | ₩6,696 | +0.40% | 7.1천 |
|---|
| 2026.03.03 | ₩6,763 | ₩6,763 | ₩6,629 | ₩6,629 | -1.98% | 5.6천 |
|---|
| 2026.03.02 | ₩6,763 | ₩6,830 | ₩6,683 | ₩6,696 | -0.99% | 9.8천 |
|---|
| 2026.02.27 | ₩6,830 | ₩6,830 | ₩6,696 | ₩6,763 | -0.98% | 4.1천 |
|---|
| 2026.02.26 | ₩6,830 | ₩6,897 | ₩6,696 | ₩6,763 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩6,830 | ₩6,897 | ₩6,763 | ₩6,763 | -0.98% | 8.5천 |
|---|
| 2026.02.24 | ₩6,763 | ₩6,897 | ₩6,763 | ₩6,763 | 0.00% | 4.4천 |
|---|
| 2026.02.23 | ₩6,830 | ₩6,877 | ₩6,763 | ₩6,763 | -0.98% | 1.1만 |
|---|
| 2026.02.20 | ₩6,830 | ₩6,897 | ₩6,830 | ₩6,830 | 0.00% | 2.8천 |
|---|
| 2026.02.19 | ₩6,897 | ₩6,897 | ₩6,830 | ₩6,830 | -0.97% | 3.6천 |
|---|
| 2026.02.18 | ₩6,964 | ₩6,964 | ₩6,897 | ₩6,964 | 0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩7,232 | ₩7,232 | ₩6,864 | ₩6,897 | -4.63% | 6.6천 |
|---|
| 2026.02.13 | ₩6,931 | ₩6,931 | ₩6,830 | ₩6,897 | -0.48% | 8.8천 |
|---|
| 2026.02.12 | ₩6,897 | ₩7,098 | ₩6,797 | ₩6,897 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩7,165 | ₩7,165 | ₩6,830 | ₩6,830 | -4.67% | 1.2만 |
|---|
| 2026.02.10 | ₩7,232 | ₩7,533 | ₩7,031 | ₩7,232 | 0.00% | 2.5만 |
|---|
| 2026.02.09 | ₩7,098 | ₩7,299 | ₩6,998 | ₩7,098 | 0.00% | 9.8천 |
|---|
| 2026.02.06 | ₩6,897 | ₩7,433 | ₩6,830 | ₩7,098 | +2.91% | 4.4만 |
|---|
| 2026.02.05 | ₩6,897 | ₩7,031 | ₩6,797 | ₩6,897 | 0.00% | 2.3만 |
|---|
| 2026.02.04 | ₩7,098 | ₩7,098 | ₩6,696 | ₩6,830 | -3.77% | 6.8천 |
|---|
| 2026.02.03 | ₩6,864 | ₩6,964 | ₩6,830 | ₩6,830 | -0.49% | 5.5천 |
|---|
| 2026.02.02 | ₩7,232 | ₩7,232 | ₩6,830 | ₩6,964 | -3.70% | 1.5만 |
|---|
| 2026.01.30 | ₩6,964 | ₩7,132 | ₩6,964 | ₩6,964 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩6,830 | ₩7,232 | ₩6,362 | ₩7,165 | +4.90% | 3만 |
|---|
| 2026.01.28 | ₩6,763 | ₩6,897 | ₩6,696 | ₩6,696 | -0.99% | 8.3천 |
|---|
| 2026.01.27 | ₩6,763 | ₩6,897 | ₩6,696 | ₩6,696 | -0.99% | 1.4만 |
|---|
| 2026.01.26 | ₩7,098 | ₩7,098 | ₩6,696 | ₩6,696 | -5.66% | 2.3만 |
|---|
| 2026.01.23 | ₩7,031 | ₩7,199 | ₩6,763 | ₩6,897 | -1.90% | 6.1천 |
|---|
| 2026.01.22 | ₩7,031 | ₩7,098 | ₩6,917 | ₩7,031 | 0.00% | 4.3천 |
|---|
| 2026.01.21 | ₩7,165 | ₩7,701 | ₩7,031 | ₩7,165 | 0.00% | 3.3만 |
|---|
| 2026.01.20 | ₩7,031 | ₩7,031 | ₩6,763 | ₩6,830 | -2.86% | 9.8천 |
|---|
| 2026.01.16 | ₩6,830 | ₩7,098 | ₩6,763 | ₩6,897 | +0.98% | 2.2만 |
|---|
| 2026.01.15 | ₩6,964 | ₩6,964 | ₩6,696 | ₩6,763 | -2.88% | 6.9천 |
|---|
| 2026.01.14 | ₩7,031 | ₩7,031 | ₩6,897 | ₩6,897 | -1.90% | 3.3천 |
|---|
| 2026.01.13 | ₩6,830 | ₩6,877 | ₩6,763 | ₩6,763 | -0.98% | 5.3천 |
|---|
| 2026.01.12 | ₩7,165 | ₩7,165 | ₩6,830 | ₩6,897 | -3.74% | 1.4만 |
|---|
| 2026.01.09 | ₩6,897 | ₩7,098 | ₩6,897 | ₩7,031 | +1.94% | 2.8천 |
|---|
| 2026.01.08 | ₩6,897 | ₩7,098 | ₩6,897 | ₩7,031 | +1.94% | 3.3천 |
|---|
| 2026.01.07 | ₩7,031 | ₩7,031 | ₩6,897 | ₩6,897 | -1.90% | 2.1천 |
|---|
| 2026.01.06 | ₩7,031 | ₩7,031 | ₩6,897 | ₩6,931 | -1.43% | 2.5천 |
|---|
| 2026.01.05 | ₩6,763 | ₩6,897 | ₩6,696 | ₩6,830 | +0.99% | 4천 |
|---|
| 2026.01.02 | ₩6,763 | ₩6,830 | ₩6,696 | ₩6,763 | 0.00% | 5천 |
|---|
| 2025.12.31 | ₩6,830 | ₩6,871 | ₩6,696 | ₩6,730 | -1.47% | 1.4만 |
|---|
| 2025.12.30 | ₩6,897 | ₩6,897 | ₩6,830 | ₩6,897 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩6,897 | ₩7,118 | ₩6,897 | ₩6,931 | +0.49% | 1.4만 |
|---|
| 2025.12.26 | ₩6,964 | ₩7,165 | ₩6,897 | ₩7,031 | +0.96% | 5.2천 |
|---|
| 2025.12.24 | ₩7,098 | ₩7,098 | ₩6,964 | ₩6,964 | -1.89% | 2.1천 |
|---|
| 2025.12.23 | ₩7,098 | ₩7,098 | ₩7,031 | ₩7,065 | -0.47% | 5.2천 |
|---|
| 2025.12.22 | ₩7,031 | ₩7,165 | ₩7,031 | ₩7,165 | +1.90% | 7.6천 |
|---|
| 2025.12.19 | ₩7,386 | ₩7,386 | ₩6,301 | ₩7,098 | -3.90% | 3.3만 |
|---|
| 2025.12.18 | ₩7,145 | ₩7,299 | ₩7,132 | ₩7,266 | +1.69% | 2.6천 |
|---|
| 2025.12.17 | ₩7,333 | ₩7,400 | ₩7,132 | ₩7,132 | -2.74% | 9.8천 |
|---|
| 2025.12.16 | ₩7,500 | ₩7,835 | ₩7,232 | ₩7,366 | -1.79% | 7.2천 |
|---|
| 2025.12.15 | ₩7,433 | ₩7,795 | ₩7,366 | ₩7,433 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩7,701 | ₩7,882 | ₩7,500 | ₩7,701 | 0.00% | 5.5천 |
|---|
| 2025.12.11 | ₩7,969 | ₩8,103 | ₩7,366 | ₩7,902 | -0.84% | 1.8만 |
|---|
| 2025.12.10 | ₩7,567 | ₩8,304 | ₩7,567 | ₩8,036 | +6.19% | 2.1만 |
|---|
| 2025.12.09 | ₩7,500 | ₩7,701 | ₩7,500 | ₩7,567 | +0.89% | 3.2천 |
|---|
| 2025.12.08 | ₩7,500 | ₩7,634 | ₩7,366 | ₩7,600 | +1.34% | 6.4천 |
|---|
| 2025.12.05 | ₩7,299 | ₩7,366 | ₩7,232 | ₩7,366 | +0.92% | 7.6천 |
|---|
| 2025.12.04 | ₩7,165 | ₩7,359 | ₩7,165 | ₩7,232 | +0.93% | 5.3천 |
|---|
| 2025.12.03 | ₩7,366 | ₩7,366 | ₩7,098 | ₩7,366 | 0.00% | 5.8천 |
|---|
| 2025.12.02 | ₩7,433 | ₩7,433 | ₩7,232 | ₩7,232 | -2.70% | 4.5천 |
|---|
| 2025.12.01 | ₩6,830 | ₩7,433 | ₩6,830 | ₩7,433 | +8.82% | 3.2천 |
|---|
| 2025.11.28 | ₩7,420 | ₩7,500 | ₩7,232 | ₩7,433 | +0.18% | 6.7천 |
|---|
| 2025.11.26 | ₩6,964 | ₩7,299 | ₩6,964 | ₩7,266 | +4.33% | 8천 |
|---|
| 2025.11.25 | ₩7,098 | ₩7,299 | ₩7,085 | ₩7,165 | +0.94% | 1.3만 |
|---|
| 2025.11.24 | ₩7,098 | ₩7,165 | ₩6,964 | ₩7,065 | -0.47% | 7.8천 |
|---|
| 2025.11.21 | ₩6,897 | ₩7,165 | ₩6,830 | ₩7,165 | +3.88% | 2만 |
|---|
| 2025.11.20 | ₩7,165 | ₩7,165 | ₩6,897 | ₩7,031 | -1.87% | 1.2만 |
|---|
| 2025.11.19 | ₩7,098 | ₩7,098 | ₩6,897 | ₩6,964 | -1.89% | 6.6천 |
|---|
| 2025.11.18 | ₩7,165 | ₩7,232 | ₩7,031 | ₩7,098 | -0.93% | 9.1천 |
|---|
| 2025.11.17 | ₩7,098 | ₩7,299 | ₩6,964 | ₩7,098 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩7,031 | ₩7,165 | ₩6,897 | ₩7,031 | 0.00% | 1.3만 |
|---|
| 2025.11.13 | ₩7,299 | ₩7,299 | ₩7,031 | ₩7,098 | -2.75% | 5.3천 |
|---|
| 2025.11.12 | ₩7,098 | ₩7,433 | ₩6,964 | ₩7,266 | +2.36% | 7.6천 |
|---|
| 2025.11.11 | ₩7,433 | ₩7,433 | ₩6,696 | ₩7,098 | -4.50% | 1.6만 |
|---|
| 2025.11.10 | ₩7,299 | ₩7,701 | ₩7,299 | ₩7,433 | +1.83% | 3.7천 |
|---|
| 2025.11.07 | ₩7,366 | ₩7,500 | ₩7,232 | ₩7,366 | 0.00% | 1.2만 |
|---|
| 2025.11.06 | ₩7,768 | ₩7,768 | ₩7,366 | ₩7,433 | -4.31% | 6.6천 |
|---|
| 2025.11.05 | ₩7,835 | ₩7,848 | ₩7,634 | ₩7,634 | -2.56% | 1.4만 |
|---|
| 2025.11.04 | ₩7,768 | ₩7,768 | ₩7,500 | ₩7,567 | -2.59% | 6.6천 |
|---|
| 2025.11.03 | ₩8,036 | ₩8,036 | ₩7,366 | ₩7,701 | -4.17% | 2.1만 |
|---|
| 2025.10.31 | ₩8,304 | ₩8,304 | ₩7,366 | ₩8,036 | -3.23% | 2.8만 |
|---|
| 2025.10.30 | ₩8,036 | ₩8,103 | ₩7,835 | ₩7,969 | -0.83% | 3.9천 |
|---|
| 2025.10.29 | ₩8,183 | ₩8,183 | ₩7,902 | ₩8,036 | -1.80% | 1.8만 |
|---|
| 2025.10.28 | ₩7,902 | ₩8,170 | ₩7,902 | ₩8,036 | +1.69% | 4천 |
|---|
| 2025.10.27 | ₩8,504 | ₩8,504 | ₩7,969 | ₩8,103 | -4.72% | 2.4만 |
|---|
| 2025.10.24 | ₩8,304 | ₩8,558 | ₩8,103 | ₩8,304 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,036 | ₩8,237 | ₩7,969 | ₩8,103 | +0.83% | 7.2천 |
|---|
| 2025.10.22 | ₩7,902 | ₩8,190 | ₩7,902 | ₩7,969 | +0.85% | 8.5천 |
|---|
| 2025.10.21 | ₩8,103 | ₩8,237 | ₩7,701 | ₩7,902 | -2.48% | 1.5만 |
|---|
| 2025.10.20 | ₩8,237 | ₩8,304 | ₩7,935 | ₩8,170 | -0.81% | 1.6만 |
|---|
| 2025.10.17 | ₩8,371 | ₩8,371 | ₩8,036 | ₩8,103 | -3.20% | 1.5만 |
|---|
| 2025.10.16 | ₩8,371 | ₩8,745 | ₩8,371 | ₩8,371 | 0.00% | 9.1천 |
|---|
| 2025.10.15 | ₩8,304 | ₩9,127 | ₩8,304 | ₩8,571 | +3.23% | 2만 |
|---|
| 2025.10.14 | ₩8,571 | ₩8,839 | ₩8,304 | ₩8,371 | -2.34% | 1.8만 |
|---|
| 2025.10.13 | ₩8,571 | ₩8,672 | ₩8,170 | ₩8,437 | -1.56% | 1.9만 |
|---|
| 2025.10.10 | ₩9,301 | ₩9,911 | ₩8,304 | ₩8,638 | -7.13% | 4.9만 |
|---|