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 | ₩21,005 | ₩21,327 | ₩19,986 | ₩20,012 | -4.73% | 10.9만 |
| 2026.10.08 | ₩20,831 | ₩21,461 | ₩20,495 | ₩21,005 | +0.84% | 7.7만 |
| 2026.10.07 | ₩20,334 | ₩21,367 | ₩20,126 | ₩20,790 | +2.24% | 7.5만 |
| 2026.10.06 | ₩20,951 | ₩21,716 | ₩20,220 | ₩20,334 | -2.94% | 11.5만 |
| 2026.10.05 | ₩20,562 | ₩21,260 | ₩20,014 | ₩20,884 | +1.57% | 8.6만 |
| 2026.10.02 | ₩20,120 | ₩20,918 | ₩20,039 | ₩20,616 | +2.47% | 8.5만 |
| 2026.10.01 | ₩20,106 | ₩20,632 | ₩19,757 | ₩20,026 | -0.40% | 13.9만 |
| 2026.09.30 | ₩20,120 | ₩21,151 | ₩19,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,106 |
| -0.07% |
| 7.9만 |
| 2026.09.29 | ₩20,160 | ₩20,589 | ₩19,516 | ₩20,026 | -0.67% | 9.3만 |
|---|
| 2026.09.28 | ₩20,522 | ₩20,750 | ₩20,120 | ₩20,294 | -1.11% | 7.8만 |
|---|
| 2026.09.25 | ₩20,294 | ₩20,884 | ₩19,918 | ₩20,750 | +2.25% | 8만 |
|---|
| 2026.09.24 | ₩20,120 | ₩20,978 | ₩19,851 | ₩20,106 | -0.07% | 9.2만 |
|---|
| 2026.09.23 | ₩20,670 | ₩20,737 | ₩20,120 | ₩20,120 | -2.66% | 9만 |
|---|
| 2026.09.22 | ₩20,173 | ₩20,978 | ₩19,932 | ₩20,656 | +2.39% | 7.9만 |
|---|
| 2026.09.21 | ₩20,763 | ₩21,354 | ₩20,160 | ₩20,307 | -2.20% | 9.4만 |
|---|
| 2026.09.18 | ₩20,254 | ₩21,729 | ₩20,175 | ₩20,401 | +0.73% | 10.9만 |
|---|
| 2026.09.17 | ₩20,254 | ₩20,831 | ₩20,133 | ₩20,388 | +0.66% | 8.3만 |
|---|
| 2026.09.16 | ₩20,428 | ₩20,790 | ₩19,571 | ₩20,120 | -1.51% | 7.7만 |
|---|
| 2026.09.15 | ₩20,053 | ₩20,790 | ₩19,851 | ₩20,495 | +2.21% | 7.8만 |
|---|
| 2026.09.14 | ₩19,623 | ₩20,442 | ₩19,623 | ₩19,959 | +1.71% | 10.3만 |
|---|
| 2026.09.11 | ₩20,093 | ₩20,683 | ₩19,610 | ₩19,623 | -2.34% | 7.6만 |
|---|
| 2026.09.10 | ₩19,449 | ₩20,918 | ₩19,449 | ₩20,039 | +3.03% | 8.3만 |
|---|
| 2026.09.09 | ₩20,267 | ₩20,656 | ₩19,476 | ₩19,597 | -3.31% | 11.9만 |
|---|
| 2026.09.08 | ₩20,120 | ₩21,448 | ₩19,986 | ₩20,468 | +1.73% | 13만 |
|---|
| 2026.09.04 | ₩20,509 | ₩20,857 | ₩19,228 | ₩20,106 | -1.96% | 9.7만 |
|---|
| 2026.09.03 | ₩20,603 | ₩20,777 | ₩19,959 | ₩20,374 | -1.11% | 8.5만 |
|---|
| 2026.09.02 | ₩21,139 | ₩21,676 | ₩20,294 | ₩20,388 | -3.55% | 8.8만 |
|---|
| 2026.09.01 | ₩22,454 | ₩22,722 | ₩20,002 | ₩20,804 | -7.35% | 22.1만 |
|---|
| 2026.08.31 | ₩22,252 | ₩23,339 | ₩20,737 | ₩22,306 | +0.24% | 15.1만 |
|---|
| 2026.08.28 | ₩20,898 | ₩23,364 | ₩19,529 | ₩22,440 | +7.38% | 24.7만 |
|---|
| 2026.08.27 | ₩19,959 | ₩21,193 | ₩19,570 | ₩20,683 | +3.63% | 7.8만 |
|---|
| 2026.08.26 | ₩20,603 | ₩20,777 | ₩19,328 | ₩19,952 | -3.16% | 9.9만 |
|---|
| 2026.08.25 | ₩21,595 | ₩21,729 | ₩19,556 | ₩20,616 | -4.53% | 14.5만 |
|---|
| 2026.08.24 | ₩19,114 | ₩21,924 | ₩18,805 | ₩21,783 | +13.96% | 16.1만 |
|---|
| 2026.08.21 | ₩17,813 | ₩19,757 | ₩17,692 | ₩18,953 | +6.40% | 13.8만 |
|---|
| 2026.08.20 | ₩16,968 | ₩18,255 | ₩16,968 | ₩17,813 | +4.98% | 11.4만 |
|---|
| 2026.08.19 | ₩16,257 | ₩17,544 | ₩16,257 | ₩16,981 | +4.46% | 7.9만 |
|---|
| 2026.08.18 | ₩15,304 | ₩17,216 | ₩15,278 | ₩16,713 | +9.20% | 9.4만 |
|---|
| 2026.08.17 | ₩14,754 | ₩15,827 | ₩14,486 | ₩15,251 | +3.36% | 7.9만 |
|---|
| 2026.08.14 | ₩14,768 | ₩15,210 | ₩14,540 | ₩14,929 | +1.09% | 8.1만 |
|---|
| 2026.08.13 | ₩15,036 | ₩15,499 | ₩14,392 | ₩14,674 | -2.41% | 7.7만 |
|---|
| 2026.08.12 | ₩16,243 | ₩16,474 | ₩14,486 | ₩14,540 | -10.49% | 8.8만 |
|---|
| 2026.08.11 | ₩15,506 | ₩16,471 | ₩15,345 | ₩16,156 | +4.20% | 10.2만 |
|---|
| 2026.08.10 | ₩15,023 | ₩15,962 | ₩14,707 | ₩15,586 | +3.75% | 12.6만 |
|---|
| 2026.08.07 | ₩14,567 | ₩15,700 | ₩13,681 | ₩15,143 | +3.96% | 8.3만 |
|---|
| 2026.08.06 | ₩14,057 | ₩14,658 | ₩13,239 | ₩14,305 | +1.77% | 10.7만 |
|---|
| 2026.08.05 | ₩14,915 | ₩15,303 | ₩12,514 | ₩14,017 | -6.03% | 20.8만 |
|---|
| 2026.08.04 | ₩13,909 | ₩16,640 | ₩13,909 | ₩14,781 | +6.27% | 10.2만 |
|---|
| 2026.08.03 | ₩13,427 | ₩15,975 | ₩13,413 | ₩14,111 | +5.09% | 14만 |
|---|
| 2026.07.31 | ₩13,883 | ₩14,419 | ₩12,407 | ₩13,815 | -0.48% | 8.7만 |
|---|
| 2026.07.30 | ₩14,620 | ₩14,855 | ₩11,267 | ₩13,983 | -4.36% | 13.1만 |
|---|
| 2026.07.29 | ₩15,291 | ₩16,096 | ₩14,151 | ₩14,151 | -7.46% | 8.5만 |
|---|
| 2026.07.28 | ₩14,419 | ₩15,459 | ₩13,883 | ₩15,157 | +5.12% | 4.9만 |
|---|
| 2026.07.27 | ₩14,285 | ₩15,090 | ₩13,212 | ₩14,352 | +0.47% | 8.2만 |
|---|
| 2026.07.24 | ₩14,151 | ₩15,090 | ₩13,547 | ₩14,687 | +3.79% | 10.2만 |
|---|
| 2026.07.23 | ₩15,291 | ₩16,263 | ₩14,218 | ₩14,620 | -4.39% | 4.7만 |
|---|
| 2026.07.22 | ₩15,626 | ₩16,096 | ₩13,279 | ₩15,224 | -2.58% | 17.6만 |
|---|
| 2026.07.21 | ₩14,419 | ₩16,699 | ₩14,084 | ₩14,956 | +3.72% | 7.6만 |
|---|
| 2026.07.20 | ₩18,845 | ₩18,845 | ₩13,413 | ₩15,023 | -20.28% | 13.9만 |
|---|
| 2026.07.17 | ₩17,035 | ₩19,315 | ₩16,632 | ₩18,845 | +10.63% | 15.7만 |
|---|
| 2026.07.16 | ₩13,748 | ₩17,732 | ₩13,748 | ₩16,901 | +22.93% | 45.9만 |
|---|
| 2026.07.15 | ₩12,407 | ₩14,084 | ₩12,407 | ₩14,084 | +13.51% | 6.3만 |
|---|
| 2026.07.14 | ₩12,340 | ₩13,011 | ₩11,804 | ₩12,541 | +1.63% | 4.3만 |
|---|
| 2026.07.13 | ₩13,614 | ₩13,614 | ₩10,798 | ₩12,340 | -9.36% | 17.5만 |
|---|
| 2026.07.10 | ₩13,748 | ₩14,707 | ₩13,541 | ₩14,151 | +2.93% | 12.9만 |
|---|
| 2026.07.09 | ₩13,480 | ₩14,017 | ₩12,810 | ₩13,950 | +3.48% | 6.5만 |
|---|
| 2026.07.08 | ₩13,212 | ₩14,057 | ₩13,145 | ₩13,614 | +3.05% | 5.2만 |
|---|
| 2026.07.07 | ₩13,547 | ₩14,070 | ₩12,407 | ₩13,212 | -2.48% | 6.8만 |
|---|
| 2026.07.06 | ₩11,871 | ₩13,883 | ₩11,535 | ₩13,681 | +15.25% | 14.3만 |
|---|
| 2026.07.02 | ₩12,474 | ₩12,675 | ₩11,871 | ₩11,871 | -4.84% | 1.5만 |
|---|
| 2026.07.01 | ₩12,139 | ₩12,742 | ₩11,871 | ₩12,608 | +3.87% | 4.5만 |
|---|
| 2026.06.30 | ₩11,133 | ₩12,608 | ₩10,932 | ₩12,273 | +10.24% | 5.7만 |
|---|
| 2026.06.29 | ₩10,596 | ₩11,334 | ₩9,456 | ₩11,200 | +5.70% | 5.4만 |
|---|
| 2026.06.26 | ₩9,590 | ₩10,865 | ₩9,456 | ₩10,395 | +8.39% | 4.3만 |
|---|
| 2026.06.25 | ₩9,724 | ₩9,993 | ₩9,188 | ₩9,557 | -1.72% | 3.4만 |
|---|
| 2026.06.24 | ₩9,054 | ₩10,060 | ₩8,725 | ₩9,859 | +8.89% | 6만 |
|---|
| 2026.06.23 | ₩9,255 | ₩10,067 | ₩8,719 | ₩9,792 | +5.80% | 6만 |
|---|
| 2026.06.22 | ₩9,389 | ₩9,926 | ₩8,383 | ₩9,322 | -0.71% | 3.9만 |
|---|
| 2026.06.18 | ₩8,920 | ₩9,322 | ₩7,914 | ₩9,188 | +3.01% | 7만 |
|---|
| 2026.06.17 | ₩8,115 | ₩8,987 | ₩8,115 | ₩8,651 | +6.61% | 3.9만 |
|---|
| 2026.06.16 | ₩8,450 | ₩8,719 | ₩7,780 | ₩8,450 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩7,780 | ₩8,450 | ₩7,511 | ₩8,450 | +8.62% | 3.4만 |
|---|
| 2026.06.12 | ₩7,444 | ₩7,914 | ₩7,243 | ₩7,713 | +3.60% | 1.9만 |
|---|
| 2026.06.11 | ₩7,444 | ₩7,713 | ₩7,310 | ₩7,511 | +0.90% | 2.9만 |
|---|
| 2026.06.10 | ₩7,176 | ₩7,780 | ₩7,042 | ₩7,444 | +3.74% | 3.2만 |
|---|
| 2026.06.09 | ₩7,042 | ₩7,981 | ₩6,841 | ₩7,243 | +2.86% | 3.9만 |
|---|
| 2026.06.08 | ₩7,176 | ₩7,176 | ₩6,505 | ₩7,042 | -1.87% | 2.4만 |
|---|
| 2026.06.05 | ₩7,377 | ₩8,115 | ₩6,297 | ₩6,707 | -9.09% | 7.1만 |
|---|
| 2026.06.04 | ₩7,243 | ₩7,444 | ₩6,908 | ₩7,243 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩6,908 | ₩7,511 | ₩6,505 | ₩7,310 | +5.83% | 3.7만 |
|---|
| 2026.06.02 | ₩6,069 | ₩7,109 | ₩6,069 | ₩6,774 | +11.60% | 2.6만 |
|---|
| 2026.06.01 | ₩6,277 | ₩6,438 | ₩6,036 | ₩6,136 | -2.24% | 7.5천 |
|---|
| 2026.05.29 | ₩6,036 | ₩6,505 | ₩5,513 | ₩6,378 | +5.67% | 1.1만 |
|---|
| 2026.05.28 | ₩6,036 | ₩6,371 | ₩6,036 | ₩6,237 | +3.33% | 2.2천 |
|---|
| 2026.05.27 | ₩6,103 | ₩6,639 | ₩6,036 | ₩6,371 | +4.40% | 9.2천 |
|---|
| 2026.05.26 | ₩6,371 | ₩6,572 | ₩6,036 | ₩6,271 | -1.58% | 2.2만 |
|---|
| 2026.05.22 | ₩6,083 | ₩6,841 | ₩5,908 | ₩6,599 | +8.49% | 1.3만 |
|---|
| 2026.05.21 | ₩6,371 | ₩6,586 | ₩5,768 | ₩6,163 | -3.26% | 6천 |
|---|
| 2026.05.20 | ₩6,177 | ₩6,505 | ₩5,902 | ₩6,183 | +0.11% | 1.6만 |
|---|
| 2026.05.19 | ₩6,841 | ₩6,975 | ₩5,821 | ₩6,438 | -5.88% | 4.2만 |
|---|
| 2026.05.18 | ₩5,037 | ₩8,048 | ₩5,037 | ₩7,176 | +42.48% | 20만 |
|---|
| 2026.05.15 | ₩4,728 | ₩5,499 | ₩4,728 | ₩5,493 | +16.17% | 1.1만 |
|---|
| 2026.05.14 | ₩5,037 | ₩5,379 | ₩5,030 | ₩5,379 | +6.79% | 1.6만 |
|---|
| 2026.05.13 | ₩5,090 | ₩5,600 | ₩4,963 | ₩5,600 | +10.01% | 9.3천 |
|---|
| 2026.05.12 | ₩5,063 | ₩5,198 | ₩4,695 | ₩5,090 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩5,131 | ₩5,265 | ₩4,929 | ₩5,198 | +1.31% | 5.9천 |
|---|
| 2026.05.08 | ₩5,191 | ₩5,191 | ₩4,902 | ₩5,110 | -1.55% | 4.3천 |
|---|
| 2026.05.07 | ₩5,023 | ₩5,198 | ₩4,929 | ₩5,198 | +3.47% | 1만 |
|---|
| 2026.05.06 | ₩5,345 | ₩5,345 | ₩5,164 | ₩5,278 | -1.25% | 6천 |
|---|
| 2026.05.05 | ₩5,466 | ₩5,566 | ₩5,251 | ₩5,392 | -1.35% | 1.4천 |
|---|
| 2026.05.04 | ₩5,298 | ₩5,365 | ₩5,171 | ₩5,365 | +1.27% | 3.4천 |
|---|
| 2026.05.01 | ₩5,499 | ₩5,499 | ₩5,231 | ₩5,245 | -4.63% | 3.4천 |
|---|
| 2026.04.30 | ₩5,332 | ₩5,365 | ₩5,245 | ₩5,365 | +0.63% | 3.3천 |
|---|
| 2026.04.29 | ₩5,305 | ₩5,365 | ₩5,305 | ₩5,365 | +1.14% | 2.3천 |
|---|
| 2026.04.28 | ₩5,473 | ₩5,473 | ₩5,298 | ₩5,432 | -0.74% | 1.6만 |
|---|
| 2026.04.27 | ₩5,392 | ₩5,580 | ₩5,265 | ₩5,265 | -2.36% | 1만 |
|---|
| 2026.04.24 | ₩5,452 | ₩5,613 | ₩5,063 | ₩5,365 | -1.60% | 5.6천 |
|---|
| 2026.04.23 | ₩5,600 | ₩5,634 | ₩5,419 | ₩5,452 | -2.63% | 5.1천 |
|---|
| 2026.04.22 | ₩5,774 | ₩5,774 | ₩5,432 | ₩5,600 | -3.02% | 2.7천 |
|---|
| 2026.04.21 | ₩5,969 | ₩5,969 | ₩5,399 | ₩5,660 | -5.17% | 2.7만 |
|---|
| 2026.04.20 | ₩5,768 | ₩5,955 | ₩5,634 | ₩5,955 | +3.26% | 1.4만 |
|---|
| 2026.04.17 | ₩5,768 | ₩5,875 | ₩5,405 | ₩5,875 | +1.86% | 1.5만 |
|---|
| 2026.04.16 | ₩5,560 | ₩5,634 | ₩5,405 | ₩5,405 | -2.77% | 3.3천 |
|---|
| 2026.04.15 | ₩5,305 | ₩5,647 | ₩5,305 | ₩5,613 | +5.82% | 6.3천 |
|---|
| 2026.04.14 | ₩5,372 | ₩5,432 | ₩5,191 | ₩5,312 | -1.12% | 9.9천 |
|---|
| 2026.04.13 | ₩5,050 | ₩5,392 | ₩5,030 | ₩5,352 | +5.98% | 1.1만 |
|---|
| 2026.04.10 | ₩5,164 | ₩5,365 | ₩5,030 | ₩5,050 | -2.21% | 1.1만 |
|---|
| 2026.04.09 | ₩5,131 | ₩5,379 | ₩5,097 | ₩5,164 | +0.65% | 4.1천 |
|---|
| 2026.04.08 | ₩5,419 | ₩5,419 | ₩5,204 | ₩5,278 | -2.60% | 6.9천 |
|---|
| 2026.04.07 | ₩5,473 | ₩5,499 | ₩5,030 | ₩5,285 | -3.43% | 1.1만 |
|---|
| 2026.04.06 | ₩5,110 | ₩5,506 | ₩5,104 | ₩5,452 | +6.69% | 6.3천 |
|---|
| 2026.04.02 | ₩5,305 | ₩5,694 | ₩4,909 | ₩5,365 | +1.14% | 1.3만 |
|---|
| 2026.04.01 | ₩5,432 | ₩5,580 | ₩5,312 | ₩5,513 | +1.48% | 2.4만 |
|---|
| 2026.03.31 | ₩5,365 | ₩5,748 | ₩5,164 | ₩5,553 | +3.50% | 2만 |
|---|
| 2026.03.30 | ₩5,030 | ₩5,754 | ₩4,856 | ₩5,754 | +14.40% | 4.2만 |
|---|
| 2026.03.27 | ₩5,506 | ₩5,727 | ₩5,030 | ₩5,030 | -8.65% | 9.4만 |
|---|
| 2026.03.26 | ₩5,325 | ₩6,277 | ₩5,030 | ₩5,902 | +10.83% | 21.8만 |
|---|
| 2026.03.25 | ₩4,426 | ₩6,686 | ₩4,426 | ₩5,654 | +27.73% | 752.6만 |
|---|
| 2026.03.24 | ₩5,359 | ₩5,466 | ₩4,104 | ₩4,171 | -22.15% | 2만 |
|---|
| 2026.03.23 | ₩5,553 | ₩5,714 | ₩4,936 | ₩5,198 | -6.40% | 1.5만 |
|---|
| 2026.03.20 | ₩5,714 | ₩5,714 | ₩5,379 | ₩5,566 | -2.58% | 9.1천 |
|---|
| 2026.03.19 | ₩5,701 | ₩5,801 | ₩5,325 | ₩5,365 | -5.88% | 4.5만 |
|---|
| 2026.03.18 | ₩6,230 | ₩6,230 | ₩5,701 | ₩5,701 | -8.50% | 1.2만 |
|---|
| 2026.03.17 | ₩6,639 | ₩6,666 | ₩5,969 | ₩5,969 | -10.10% | 3만 |
|---|
| 2026.03.16 | ₩6,707 | ₩6,707 | ₩6,505 | ₩6,707 | 0.00% | 5.3천 |
|---|
| 2026.03.13 | ₩6,707 | ₩6,774 | ₩6,639 | ₩6,707 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩6,707 | ₩6,841 | ₩6,438 | ₩6,579 | -1.90% | 2.3만 |
|---|
| 2026.03.11 | ₩6,639 | ₩6,774 | ₩6,639 | ₩6,707 | +1.01% | 1.5천 |
|---|
| 2026.03.10 | ₩6,740 | ₩6,774 | ₩6,707 | ₩6,707 | -0.50% | 2.1천 |
|---|
| 2026.03.09 | ₩6,707 | ₩6,774 | ₩6,707 | ₩6,707 | 0.00% | 3.8천 |
|---|
| 2026.03.06 | ₩6,841 | ₩6,841 | ₩6,707 | ₩6,707 | -1.96% | 1.9천 |
|---|
| 2026.03.05 | ₩6,807 | ₩6,841 | ₩6,707 | ₩6,774 | -0.49% | 1.2만 |
|---|
| 2026.03.04 | ₩6,680 | ₩6,841 | ₩6,680 | ₩6,707 | +0.40% | 7.1천 |
|---|
| 2026.03.03 | ₩6,774 | ₩6,774 | ₩6,639 | ₩6,639 | -1.98% | 5.6천 |
|---|
| 2026.03.02 | ₩6,774 | ₩6,841 | ₩6,693 | ₩6,707 | -0.99% | 9.8천 |
|---|
| 2026.02.27 | ₩6,841 | ₩6,841 | ₩6,707 | ₩6,774 | -0.98% | 4.1천 |
|---|
| 2026.02.26 | ₩6,841 | ₩6,908 | ₩6,707 | ₩6,774 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩6,841 | ₩6,908 | ₩6,774 | ₩6,774 | -0.98% | 8.5천 |
|---|
| 2026.02.24 | ₩6,774 | ₩6,908 | ₩6,774 | ₩6,774 | 0.00% | 4.4천 |
|---|
| 2026.02.23 | ₩6,841 | ₩6,888 | ₩6,774 | ₩6,774 | -0.98% | 1.1만 |
|---|
| 2026.02.20 | ₩6,841 | ₩6,908 | ₩6,841 | ₩6,841 | 0.00% | 2.8천 |
|---|
| 2026.02.19 | ₩6,908 | ₩6,908 | ₩6,841 | ₩6,841 | -0.97% | 3.6천 |
|---|
| 2026.02.18 | ₩6,975 | ₩6,975 | ₩6,908 | ₩6,975 | 0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩7,243 | ₩7,243 | ₩6,874 | ₩6,908 | -4.63% | 6.6천 |
|---|
| 2026.02.13 | ₩6,941 | ₩6,941 | ₩6,841 | ₩6,908 | -0.48% | 8.8천 |
|---|
| 2026.02.12 | ₩6,908 | ₩7,109 | ₩6,807 | ₩6,908 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩7,176 | ₩7,176 | ₩6,841 | ₩6,841 | -4.67% | 1.2만 |
|---|
| 2026.02.10 | ₩7,243 | ₩7,545 | ₩7,042 | ₩7,243 | 0.00% | 2.5만 |
|---|
| 2026.02.09 | ₩7,109 | ₩7,310 | ₩7,008 | ₩7,109 | 0.00% | 9.8천 |
|---|
| 2026.02.06 | ₩6,908 | ₩7,444 | ₩6,841 | ₩7,109 | +2.91% | 4.4만 |
|---|
| 2026.02.05 | ₩6,908 | ₩7,042 | ₩6,807 | ₩6,908 | 0.00% | 2.3만 |
|---|
| 2026.02.04 | ₩7,109 | ₩7,109 | ₩6,707 | ₩6,841 | -3.77% | 6.8천 |
|---|
| 2026.02.03 | ₩6,874 | ₩6,975 | ₩6,841 | ₩6,841 | -0.49% | 5.5천 |
|---|
| 2026.02.02 | ₩7,243 | ₩7,243 | ₩6,841 | ₩6,975 | -3.70% | 1.5만 |
|---|
| 2026.01.30 | ₩6,975 | ₩7,142 | ₩6,975 | ₩6,975 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩6,841 | ₩7,243 | ₩6,371 | ₩7,176 | +4.90% | 3만 |
|---|
| 2026.01.28 | ₩6,774 | ₩6,908 | ₩6,707 | ₩6,707 | -0.99% | 8.3천 |
|---|
| 2026.01.27 | ₩6,774 | ₩6,908 | ₩6,707 | ₩6,707 | -0.99% | 1.4만 |
|---|
| 2026.01.26 | ₩7,109 | ₩7,109 | ₩6,707 | ₩6,707 | -5.66% | 2.3만 |
|---|
| 2026.01.23 | ₩7,042 | ₩7,210 | ₩6,774 | ₩6,908 | -1.90% | 6.1천 |
|---|
| 2026.01.22 | ₩7,042 | ₩7,109 | ₩6,928 | ₩7,042 | 0.00% | 4.3천 |
|---|
| 2026.01.21 | ₩7,176 | ₩7,713 | ₩7,042 | ₩7,176 | 0.00% | 3.3만 |
|---|
| 2026.01.20 | ₩7,042 | ₩7,042 | ₩6,774 | ₩6,841 | -2.86% | 9.8천 |
|---|
| 2026.01.16 | ₩6,841 | ₩7,109 | ₩6,774 | ₩6,908 | +0.98% | 2.2만 |
|---|
| 2026.01.15 | ₩6,975 | ₩6,975 | ₩6,707 | ₩6,774 | -2.88% | 6.9천 |
|---|
| 2026.01.14 | ₩7,042 | ₩7,042 | ₩6,908 | ₩6,908 | -1.90% | 3.3천 |
|---|
| 2026.01.13 | ₩6,841 | ₩6,888 | ₩6,774 | ₩6,774 | -0.98% | 5.3천 |
|---|
| 2026.01.12 | ₩7,176 | ₩7,176 | ₩6,841 | ₩6,908 | -3.74% | 1.4만 |
|---|
| 2026.01.09 | ₩6,908 | ₩7,109 | ₩6,908 | ₩7,042 | +1.94% | 2.8천 |
|---|
| 2026.01.08 | ₩6,908 | ₩7,109 | ₩6,908 | ₩7,042 | +1.94% | 3.3천 |
|---|
| 2026.01.07 | ₩7,042 | ₩7,042 | ₩6,908 | ₩6,908 | -1.90% | 2.1천 |
|---|
| 2026.01.06 | ₩7,042 | ₩7,042 | ₩6,908 | ₩6,941 | -1.43% | 2.5천 |
|---|
| 2026.01.05 | ₩6,774 | ₩6,908 | ₩6,707 | ₩6,841 | +0.99% | 4천 |
|---|
| 2026.01.02 | ₩6,774 | ₩6,841 | ₩6,707 | ₩6,774 | 0.00% | 5천 |
|---|
| 2025.12.31 | ₩6,841 | ₩6,881 | ₩6,707 | ₩6,740 | -1.47% | 1.4만 |
|---|
| 2025.12.30 | ₩6,908 | ₩6,908 | ₩6,841 | ₩6,908 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩6,908 | ₩7,129 | ₩6,908 | ₩6,941 | +0.49% | 1.4만 |
|---|
| 2025.12.26 | ₩6,975 | ₩7,176 | ₩6,908 | ₩7,042 | +0.96% | 5.2천 |
|---|
| 2025.12.24 | ₩7,109 | ₩7,109 | ₩6,975 | ₩6,975 | -1.89% | 2.1천 |
|---|
| 2025.12.23 | ₩7,109 | ₩7,109 | ₩7,042 | ₩7,075 | -0.47% | 5.2천 |
|---|
| 2025.12.22 | ₩7,042 | ₩7,176 | ₩7,042 | ₩7,176 | +1.90% | 7.6천 |
|---|
| 2025.12.19 | ₩7,397 | ₩7,397 | ₩6,311 | ₩7,109 | -3.90% | 3.3만 |
|---|
| 2025.12.18 | ₩7,156 | ₩7,310 | ₩7,142 | ₩7,277 | +1.69% | 2.6천 |
|---|
| 2025.12.17 | ₩7,344 | ₩7,411 | ₩7,142 | ₩7,142 | -2.74% | 9.8천 |
|---|
| 2025.12.16 | ₩7,511 | ₩7,847 | ₩7,243 | ₩7,377 | -1.79% | 7.2천 |
|---|
| 2025.12.15 | ₩7,444 | ₩7,806 | ₩7,377 | ₩7,444 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩7,713 | ₩7,894 | ₩7,511 | ₩7,713 | 0.00% | 5.5천 |
|---|
| 2025.12.11 | ₩7,981 | ₩8,115 | ₩7,377 | ₩7,914 | -0.84% | 1.8만 |
|---|
| 2025.12.10 | ₩7,578 | ₩8,316 | ₩7,578 | ₩8,048 | +6.19% | 2.1만 |
|---|
| 2025.12.09 | ₩7,511 | ₩7,713 | ₩7,511 | ₩7,578 | +0.89% | 3.2천 |
|---|
| 2025.12.08 | ₩7,511 | ₩7,645 | ₩7,377 | ₩7,612 | +1.34% | 6.4천 |
|---|
| 2025.12.05 | ₩7,310 | ₩7,377 | ₩7,243 | ₩7,377 | +0.92% | 7.6천 |
|---|
| 2025.12.04 | ₩7,176 | ₩7,370 | ₩7,176 | ₩7,243 | +0.93% | 5.3천 |
|---|
| 2025.12.03 | ₩7,377 | ₩7,377 | ₩7,109 | ₩7,377 | 0.00% | 5.8천 |
|---|
| 2025.12.02 | ₩7,444 | ₩7,444 | ₩7,243 | ₩7,243 | -2.70% | 4.5천 |
|---|
| 2025.12.01 | ₩6,841 | ₩7,444 | ₩6,841 | ₩7,444 | +8.82% | 3.2천 |
|---|
| 2025.11.28 | ₩7,431 | ₩7,511 | ₩7,243 | ₩7,444 | +0.18% | 6.7천 |
|---|
| 2025.11.26 | ₩6,975 | ₩7,310 | ₩6,975 | ₩7,277 | +4.33% | 8천 |
|---|
| 2025.11.25 | ₩7,109 | ₩7,310 | ₩7,096 | ₩7,176 | +0.94% | 1.3만 |
|---|
| 2025.11.24 | ₩7,109 | ₩7,176 | ₩6,975 | ₩7,075 | -0.47% | 7.8천 |
|---|
| 2025.11.21 | ₩6,908 | ₩7,176 | ₩6,841 | ₩7,176 | +3.88% | 2만 |
|---|
| 2025.11.20 | ₩7,176 | ₩7,176 | ₩6,908 | ₩7,042 | -1.87% | 1.2만 |
|---|
| 2025.11.19 | ₩7,109 | ₩7,109 | ₩6,908 | ₩6,975 | -1.89% | 6.6천 |
|---|
| 2025.11.18 | ₩7,176 | ₩7,243 | ₩7,042 | ₩7,109 | -0.93% | 9.1천 |
|---|
| 2025.11.17 | ₩7,109 | ₩7,310 | ₩6,975 | ₩7,109 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩7,042 | ₩7,176 | ₩6,908 | ₩7,042 | 0.00% | 1.3만 |
|---|
| 2025.11.13 | ₩7,310 | ₩7,310 | ₩7,042 | ₩7,109 | -2.75% | 5.3천 |
|---|
| 2025.11.12 | ₩7,109 | ₩7,444 | ₩6,975 | ₩7,277 | +2.36% | 7.6천 |
|---|
| 2025.11.11 | ₩7,444 | ₩7,444 | ₩6,707 | ₩7,109 | -4.50% | 1.6만 |
|---|
| 2025.11.10 | ₩7,310 | ₩7,713 | ₩7,310 | ₩7,444 | +1.83% | 3.7천 |
|---|
| 2025.11.07 | ₩7,377 | ₩7,511 | ₩7,243 | ₩7,377 | 0.00% | 1.2만 |
|---|
| 2025.11.06 | ₩7,780 | ₩7,780 | ₩7,377 | ₩7,444 | -4.31% | 6.6천 |
|---|
| 2025.11.05 | ₩7,847 | ₩7,860 | ₩7,645 | ₩7,645 | -2.56% | 1.4만 |
|---|
| 2025.11.04 | ₩7,780 | ₩7,780 | ₩7,511 | ₩7,578 | -2.59% | 6.6천 |
|---|
| 2025.11.03 | ₩8,048 | ₩8,048 | ₩7,377 | ₩7,713 | -4.17% | 2.1만 |
|---|
| 2025.10.31 | ₩8,316 | ₩8,316 | ₩7,377 | ₩8,048 | -3.23% | 2.8만 |
|---|
| 2025.10.30 | ₩8,048 | ₩8,115 | ₩7,847 | ₩7,981 | -0.83% | 3.9천 |
|---|
| 2025.10.29 | ₩8,195 | ₩8,195 | ₩7,914 | ₩8,048 | -1.80% | 1.8만 |
|---|
| 2025.10.28 | ₩7,914 | ₩8,182 | ₩7,914 | ₩8,048 | +1.69% | 4천 |
|---|
| 2025.10.27 | ₩8,517 | ₩8,517 | ₩7,981 | ₩8,115 | -4.72% | 2.4만 |
|---|
| 2025.10.24 | ₩8,316 | ₩8,571 | ₩8,115 | ₩8,316 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,048 | ₩8,249 | ₩7,981 | ₩8,115 | +0.83% | 7.2천 |
|---|
| 2025.10.22 | ₩7,914 | ₩8,202 | ₩7,914 | ₩7,981 | +0.85% | 8.5천 |
|---|
| 2025.10.21 | ₩8,115 | ₩8,249 | ₩7,713 | ₩7,914 | -2.48% | 1.5만 |
|---|
| 2025.10.20 | ₩8,249 | ₩8,316 | ₩7,947 | ₩8,182 | -0.81% | 1.6만 |
|---|
| 2025.10.17 | ₩8,383 | ₩8,383 | ₩8,048 | ₩8,115 | -3.20% | 1.5만 |
|---|
| 2025.10.16 | ₩8,383 | ₩8,759 | ₩8,383 | ₩8,383 | 0.00% | 9.1천 |
|---|
| 2025.10.15 | ₩8,316 | ₩9,141 | ₩8,316 | ₩8,584 | +3.23% | 2만 |
|---|
| 2025.10.14 | ₩8,584 | ₩8,853 | ₩8,316 | ₩8,383 | -2.34% | 1.8만 |
|---|
| 2025.10.13 | ₩8,584 | ₩8,685 | ₩8,182 | ₩8,450 | -1.56% | 1.9만 |
|---|
| 2025.10.10 | ₩9,315 | ₩9,926 | ₩8,316 | ₩8,651 | -7.13% | 4.9만 |
|---|