시장 데이터를 불러오는 중
전체 종목
TriplePoint Venture Growth BDC Corp. Common Stock 과거 주가
TriplePoint Venture Growth BDC Corp. Common Stock · TPVG · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TriplePoint Venture Growth BDC Corp. Common Stock · TPVG · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,339 | ₩6,379 | ₩6,206 | ₩6,272 | -1.05% | 10.9만 |
| 2026.10.08 | ₩6,232 | ₩6,312 | ₩6,186 | ₩6,286 | +0.86% | 14만 |
| 2026.10.07 | ₩6,352 | ₩6,352 | ₩6,219 | ₩6,232 | -1.89% | 18.3만 |
| 2026.10.06 | ₩6,406 | ₩6,499 | ₩6,366 | ₩6,419 | +0.21% | 11.8만 |
| 2026.10.05 | ₩6,539 | ₩6,579 | ₩6,406 | ₩6,446 | -1.43% | 18.7만 |
| 2026.10.02 | ₩6,539 | ₩6,593 | ₩6,459 | ₩6,539 | 0.00% | 19.8만 |
| 2026.10.01 | ₩6,459 | ₩6,539 | ₩6,392 | ₩6,512 | +0.83% | 22.5만 |
| 2026.09.30 | ₩6,633 | ₩6,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,486 |
| -2.21% |
| 24.1만 |
| 2026.09.29 | ₩6,432 | ₩6,693 | ₩6,428 | ₩6,526 | +1.45% | 29.2만 |
|---|
| 2026.09.28 | ₩6,446 | ₩6,459 | ₩6,286 | ₩6,379 | -1.04% | 17.7만 |
|---|
| 2026.09.25 | ₩6,459 | ₩6,486 | ₩6,339 | ₩6,446 | -0.21% | 13.5만 |
|---|
| 2026.09.24 | ₩6,539 | ₩6,566 | ₩6,406 | ₩6,419 | -1.84% | 12.5만 |
|---|
| 2026.09.23 | ₩6,673 | ₩6,673 | ₩6,459 | ₩6,566 | -1.60% | 20.1만 |
|---|
| 2026.09.22 | ₩6,432 | ₩6,579 | ₩6,432 | ₩6,552 | +1.87% | 21.5만 |
|---|
| 2026.09.21 | ₩6,472 | ₩6,499 | ₩6,339 | ₩6,459 | -0.21% | 36.1만 |
|---|
| 2026.09.18 | ₩6,606 | ₩6,610 | ₩6,426 | ₩6,472 | -2.02% | 29.2만 |
|---|
| 2026.09.17 | ₩6,499 | ₩6,686 | ₩6,446 | ₩6,606 | +1.64% | 30.3만 |
|---|
| 2026.09.16 | ₩6,446 | ₩6,459 | ₩6,272 | ₩6,446 | 0.00% | 42만 |
|---|
| 2026.09.15 | ₩6,899 | ₩6,913 | ₩6,739 | ₩6,819 | -1.16% | 61.8만 |
|---|
| 2026.09.14 | ₩6,926 | ₩7,060 | ₩6,886 | ₩6,899 | -0.39% | 39.9만 |
|---|
| 2026.09.11 | ₩6,873 | ₩6,946 | ₩6,859 | ₩6,886 | +0.19% | 20.4만 |
|---|
| 2026.09.10 | ₩6,886 | ₩6,926 | ₩6,779 | ₩6,859 | -0.39% | 12.3만 |
|---|
| 2026.09.09 | ₩6,966 | ₩6,973 | ₩6,786 | ₩6,913 | -0.77% | 32.1만 |
|---|
| 2026.09.08 | ₩7,166 | ₩7,180 | ₩6,861 | ₩6,966 | -2.79% | 36.1만 |
|---|
| 2026.09.04 | ₩7,193 | ₩7,206 | ₩6,953 | ₩6,980 | -2.97% | 22.3만 |
|---|
| 2026.09.03 | ₩7,206 | ₩7,206 | ₩7,020 | ₩7,153 | -0.74% | 20.4만 |
|---|
| 2026.09.02 | ₩7,166 | ₩7,319 | ₩7,093 | ₩7,126 | -0.56% | 17.5만 |
|---|
| 2026.09.01 | ₩7,313 | ₩7,313 | ₩7,073 | ₩7,073 | -3.28% | 26.1만 |
|---|
| 2026.08.31 | ₩7,206 | ₩7,367 | ₩7,206 | ₩7,313 | +1.48% | 12.5만 |
|---|
| 2026.08.28 | ₩7,166 | ₩7,246 | ₩7,140 | ₩7,246 | +1.12% | 22.2만 |
|---|
| 2026.08.27 | ₩7,086 | ₩7,200 | ₩7,086 | ₩7,126 | +0.56% | 13.6만 |
|---|
| 2026.08.26 | ₩7,073 | ₩7,166 | ₩7,060 | ₩7,100 | +0.38% | 6.5만 |
|---|
| 2026.08.25 | ₩7,140 | ₩7,193 | ₩7,086 | ₩7,126 | -0.19% | 8.1만 |
|---|
| 2026.08.24 | ₩7,113 | ₩7,153 | ₩7,006 | ₩7,100 | -0.19% | 15.9만 |
|---|
| 2026.08.21 | ₩7,180 | ₩7,206 | ₩7,073 | ₩7,100 | -1.12% | 8.4만 |
|---|
| 2026.08.20 | ₩7,300 | ₩7,380 | ₩7,120 | ₩7,180 | -1.65% | 19만 |
|---|
| 2026.08.19 | ₩7,233 | ₩7,460 | ₩7,233 | ₩7,327 | +1.29% | 17만 |
|---|
| 2026.08.18 | ₩7,246 | ₩7,433 | ₩7,246 | ₩7,340 | +1.29% | 21.5만 |
|---|
| 2026.08.17 | ₩7,260 | ₩7,353 | ₩7,206 | ₩7,327 | +0.92% | 28.4만 |
|---|
| 2026.08.14 | ₩7,233 | ₩7,286 | ₩7,166 | ₩7,273 | +0.55% | 13.8만 |
|---|
| 2026.08.13 | ₩7,166 | ₩7,293 | ₩7,100 | ₩7,273 | +1.49% | 25.4만 |
|---|
| 2026.08.12 | ₩7,073 | ₩7,246 | ₩6,993 | ₩7,220 | +2.08% | 19.4만 |
|---|
| 2026.08.11 | ₩7,020 | ₩7,073 | ₩6,968 | ₩7,046 | +0.38% | 11.9만 |
|---|
| 2026.08.10 | ₩6,940 | ₩6,993 | ₩6,833 | ₩6,966 | +0.38% | 16만 |
|---|
| 2026.08.07 | ₩6,966 | ₩7,060 | ₩6,833 | ₩6,940 | -0.38% | 34.4만 |
|---|
| 2026.08.06 | ₩6,419 | ₩7,020 | ₩6,406 | ₩6,980 | +8.73% | 65.8만 |
|---|
| 2026.08.05 | ₩6,339 | ₩6,339 | ₩6,139 | ₩6,165 | -2.74% | 25.5만 |
|---|
| 2026.08.04 | ₩6,232 | ₩6,366 | ₩6,161 | ₩6,339 | +1.71% | 16.2만 |
|---|
| 2026.08.03 | ₩5,979 | ₩6,219 | ₩5,979 | ₩6,219 | +4.02% | 16.7만 |
|---|
| 2026.07.31 | ₩6,152 | ₩6,206 | ₩5,965 | ₩6,032 | -1.95% | 19.8만 |
|---|
| 2026.07.30 | ₩6,005 | ₩6,085 | ₩5,965 | ₩6,072 | +1.11% | 13.7만 |
|---|
| 2026.07.29 | ₩6,059 | ₩6,125 | ₩5,985 | ₩6,045 | -0.22% | 18.9만 |
|---|
| 2026.07.28 | ₩6,032 | ₩6,165 | ₩5,952 | ₩6,085 | +0.88% | 29.1만 |
|---|
| 2026.07.27 | ₩5,952 | ₩6,085 | ₩5,925 | ₩5,992 | +0.67% | 19.6만 |
|---|
| 2026.07.24 | ₩5,872 | ₩6,005 | ₩5,865 | ₩5,925 | +0.91% | 10.9만 |
|---|
| 2026.07.23 | ₩6,032 | ₩6,112 | ₩5,885 | ₩5,899 | -2.21% | 26.7만 |
|---|
| 2026.07.22 | ₩6,219 | ₩6,275 | ₩6,092 | ₩6,112 | -1.72% | 12.1만 |
|---|
| 2026.07.21 | ₩6,032 | ₩6,312 | ₩6,032 | ₩6,246 | +3.54% | 19.5만 |
|---|
| 2026.07.20 | ₩6,352 | ₩6,352 | ₩6,045 | ₩6,085 | -4.20% | 23.7만 |
|---|
| 2026.07.17 | ₩6,392 | ₩6,539 | ₩6,286 | ₩6,312 | -1.25% | 15만 |
|---|
| 2026.07.16 | ₩6,299 | ₩6,459 | ₩6,286 | ₩6,419 | +1.91% | 16.4만 |
|---|
| 2026.07.15 | ₩6,339 | ₩6,432 | ₩6,299 | ₩6,326 | -0.21% | 19.8만 |
|---|
| 2026.07.14 | ₩6,125 | ₩6,306 | ₩6,125 | ₩6,259 | +2.18% | 28.5만 |
|---|
| 2026.07.13 | ₩6,232 | ₩6,379 | ₩6,099 | ₩6,152 | -1.28% | 28.9만 |
|---|
| 2026.07.10 | ₩6,179 | ₩6,372 | ₩6,179 | ₩6,299 | +1.94% | 20.7만 |
|---|
| 2026.07.09 | ₩6,206 | ₩6,299 | ₩6,072 | ₩6,179 | -0.43% | 58.1만 |
|---|
| 2026.07.08 | ₩6,286 | ₩6,359 | ₩6,206 | ₩6,286 | 0.00% | 23.6만 |
|---|
| 2026.07.07 | ₩6,486 | ₩6,606 | ₩6,312 | ₩6,339 | -2.26% | 19.4만 |
|---|
| 2026.07.06 | ₩6,512 | ₩6,606 | ₩6,386 | ₩6,392 | -1.84% | 46만 |
|---|
| 2026.07.02 | ₩6,766 | ₩6,846 | ₩6,532 | ₩6,566 | -2.96% | 17.1만 |
|---|
| 2026.07.01 | ₩6,539 | ₩6,806 | ₩6,539 | ₩6,766 | +3.47% | 18.3만 |
|---|
| 2026.06.30 | ₩6,446 | ₩6,699 | ₩6,426 | ₩6,552 | +1.66% | 36.6만 |
|---|
| 2026.06.29 | ₩6,379 | ₩6,593 | ₩6,326 | ₩6,446 | +1.05% | 53.3만 |
|---|
| 2026.06.26 | ₩6,179 | ₩6,306 | ₩6,165 | ₩6,272 | +1.51% | 17.2만 |
|---|
| 2026.06.25 | ₩6,125 | ₩6,179 | ₩6,019 | ₩6,125 | 0.00% | 31만 |
|---|
| 2026.06.24 | ₩6,326 | ₩6,379 | ₩6,099 | ₩6,179 | -2.32% | 50.5만 |
|---|
| 2026.06.23 | ₩6,219 | ₩6,335 | ₩6,165 | ₩6,299 | +1.29% | 56.4만 |
|---|
| 2026.06.22 | ₩6,593 | ₩6,726 | ₩6,339 | ₩6,352 | -3.64% | 44.6만 |
|---|
| 2026.06.18 | ₩6,633 | ₩6,699 | ₩6,606 | ₩6,673 | +0.60% | 14.1만 |
|---|
| 2026.06.17 | ₩6,766 | ₩6,859 | ₩6,566 | ₩6,606 | -2.37% | 36.8만 |
|---|
| 2026.06.16 | ₩6,940 | ₩7,089 | ₩6,819 | ₩6,846 | -1.35% | 65.9만 |
|---|
| 2026.06.15 | ₩7,540 | ₩7,600 | ₩7,180 | ₩7,193 | -4.60% | 77.9만 |
|---|
| 2026.06.12 | ₩7,353 | ₩7,513 | ₩7,353 | ₩7,433 | +1.09% | 22.7만 |
|---|
| 2026.06.11 | ₩7,511 | ₩7,511 | ₩7,327 | ₩7,367 | -1.92% | 27.3만 |
|---|
| 2026.06.10 | ₩7,300 | ₩7,473 | ₩7,286 | ₩7,420 | +1.65% | 18.5만 |
|---|
| 2026.06.09 | ₩7,246 | ₩7,373 | ₩7,233 | ₩7,300 | +0.74% | 12.5만 |
|---|
| 2026.06.08 | ₩7,327 | ₩7,380 | ₩7,166 | ₩7,246 | -1.09% | 19.5만 |
|---|
| 2026.06.05 | ₩7,353 | ₩7,380 | ₩7,153 | ₩7,166 | -2.54% | 13.9만 |
|---|
| 2026.06.04 | ₩7,246 | ₩7,380 | ₩7,206 | ₩7,327 | +1.10% | 16.1만 |
|---|
| 2026.06.03 | ₩7,407 | ₩7,407 | ₩7,153 | ₩7,180 | -3.06% | 34.6만 |
|---|
| 2026.06.02 | ₩7,340 | ₩7,440 | ₩7,280 | ₩7,393 | +0.73% | 23.3만 |
|---|
| 2026.06.01 | ₩7,340 | ₩7,491 | ₩7,340 | ₩7,420 | +1.09% | 19.2만 |
|---|
| 2026.05.29 | ₩7,327 | ₩7,473 | ₩7,313 | ₩7,367 | +0.55% | 26.5만 |
|---|
| 2026.05.28 | ₩7,540 | ₩7,593 | ₩7,407 | ₩7,407 | -1.77% | 23.8만 |
|---|
| 2026.05.27 | ₩7,633 | ₩7,633 | ₩7,520 | ₩7,567 | -0.87% | 11.1만 |
|---|
| 2026.05.26 | ₩7,393 | ₩7,680 | ₩7,393 | ₩7,540 | +1.99% | 36.8만 |
|---|
| 2026.05.22 | ₩7,473 | ₩7,487 | ₩7,320 | ₩7,393 | -1.07% | 19.4만 |
|---|
| 2026.05.21 | ₩7,487 | ₩7,600 | ₩7,355 | ₩7,380 | -1.43% | 26.7만 |
|---|
| 2026.05.20 | ₩7,500 | ₩7,620 | ₩7,380 | ₩7,607 | +1.42% | 17.2만 |
|---|
| 2026.05.19 | ₩7,740 | ₩7,740 | ₩7,487 | ₩7,513 | -2.93% | 14.9만 |
|---|
| 2026.05.18 | ₩7,820 | ₩7,967 | ₩7,680 | ₩7,714 | -1.37% | 56.1만 |
|---|
| 2026.05.15 | ₩7,780 | ₩7,887 | ₩7,720 | ₩7,807 | +0.34% | 28.2만 |
|---|
| 2026.05.14 | ₩7,807 | ₩7,867 | ₩7,731 | ₩7,794 | -0.17% | 25.5만 |
|---|
| 2026.05.13 | ₩7,673 | ₩7,714 | ₩7,513 | ₩7,687 | +0.17% | 26.4만 |
|---|
| 2026.05.12 | ₩7,500 | ₩7,694 | ₩7,400 | ₩7,673 | +2.31% | 37.9만 |
|---|
| 2026.05.11 | ₩7,700 | ₩7,794 | ₩7,473 | ₩7,500 | -2.60% | 22.6만 |
|---|
| 2026.05.08 | ₩7,900 | ₩7,987 | ₩7,687 | ₩7,700 | -2.53% | 20.9만 |
|---|
| 2026.05.07 | ₩7,447 | ₩8,047 | ₩7,420 | ₩7,980 | +7.17% | 60.1만 |
|---|
| 2026.05.06 | ₩7,340 | ₩7,553 | ₩7,153 | ₩7,460 | +1.64% | 61.2만 |
|---|
| 2026.05.05 | ₩7,447 | ₩7,447 | ₩7,260 | ₩7,313 | -1.79% | 21.5만 |
|---|
| 2026.05.04 | ₩7,420 | ₩7,527 | ₩7,400 | ₩7,487 | +0.90% | 33.1만 |
|---|
| 2026.05.01 | ₩7,353 | ₩7,460 | ₩7,246 | ₩7,420 | +0.91% | 22.8만 |
|---|
| 2026.04.30 | ₩6,980 | ₩7,313 | ₩6,940 | ₩7,300 | +4.59% | 23.6만 |
|---|
| 2026.04.29 | ₩7,086 | ₩7,206 | ₩6,906 | ₩6,953 | -1.88% | 19.1만 |
|---|
| 2026.04.28 | ₩6,846 | ₩7,153 | ₩6,833 | ₩7,086 | +3.51% | 28.3만 |
|---|
| 2026.04.27 | ₩6,940 | ₩6,990 | ₩6,806 | ₩6,833 | -1.54% | 41.5만 |
|---|
| 2026.04.24 | ₩6,940 | ₩7,066 | ₩6,913 | ₩6,953 | +0.19% | 38.6만 |
|---|
| 2026.04.23 | ₩7,233 | ₩7,388 | ₩6,886 | ₩6,899 | -4.61% | 19.3만 |
|---|
| 2026.04.22 | ₩7,166 | ₩7,273 | ₩7,120 | ₩7,180 | +0.19% | 26.6만 |
|---|
| 2026.04.21 | ₩7,460 | ₩7,473 | ₩7,146 | ₩7,153 | -4.11% | 22.7만 |
|---|
| 2026.04.20 | ₩7,500 | ₩7,607 | ₩7,433 | ₩7,433 | -0.89% | 31.4만 |
|---|
| 2026.04.17 | ₩7,246 | ₩7,607 | ₩7,246 | ₩7,540 | +4.05% | 48.4만 |
|---|
| 2026.04.16 | ₩7,140 | ₩7,313 | ₩7,073 | ₩7,206 | +0.93% | 37.4만 |
|---|
| 2026.04.15 | ₩6,980 | ₩7,193 | ₩6,980 | ₩7,140 | +2.29% | 46.3만 |
|---|
| 2026.04.14 | ₩6,859 | ₩7,126 | ₩6,859 | ₩7,020 | +2.33% | 39.3만 |
|---|
| 2026.04.13 | ₩6,753 | ₩6,926 | ₩6,726 | ₩6,926 | +2.57% | 38.3만 |
|---|
| 2026.04.10 | ₩6,833 | ₩6,899 | ₩6,779 | ₩6,833 | 0.00% | 47.2만 |
|---|
| 2026.04.09 | ₩6,726 | ₩6,833 | ₩6,579 | ₩6,833 | +1.59% | 56.5만 |
|---|
| 2026.04.08 | ₩6,953 | ₩6,965 | ₩6,739 | ₩6,739 | -3.07% | 38.2만 |
|---|
| 2026.04.07 | ₩6,819 | ₩6,873 | ₩6,686 | ₩6,793 | -0.39% | 58.5만 |
|---|
| 2026.04.06 | ₩6,739 | ₩6,940 | ₩6,699 | ₩6,940 | +2.97% | 45.9만 |
|---|
| 2026.04.02 | ₩6,419 | ₩6,793 | ₩6,419 | ₩6,793 | +5.82% | 54.1만 |
|---|
| 2026.04.01 | ₩6,659 | ₩6,739 | ₩6,399 | ₩6,539 | -1.80% | 58.9만 |
|---|
| 2026.03.31 | ₩6,392 | ₩6,659 | ₩6,352 | ₩6,659 | +4.18% | 86.1만 |
|---|
| 2026.03.30 | ₩6,005 | ₩6,326 | ₩6,005 | ₩6,299 | +4.89% | 54.6만 |
|---|
| 2026.03.27 | ₩6,139 | ₩6,206 | ₩5,979 | ₩6,005 | -2.17% | 50.1만 |
|---|
| 2026.03.26 | ₩6,139 | ₩6,259 | ₩6,085 | ₩6,165 | +0.43% | 24.7만 |
|---|
| 2026.03.25 | ₩6,272 | ₩6,346 | ₩6,125 | ₩6,165 | -1.70% | 61.3만 |
|---|
| 2026.03.24 | ₩6,432 | ₩6,506 | ₩6,219 | ₩6,232 | -3.11% | 49.1만 |
|---|
| 2026.03.23 | ₩6,606 | ₩6,613 | ₩6,379 | ₩6,446 | -2.42% | 61.2만 |
|---|
| 2026.03.20 | ₩6,953 | ₩7,033 | ₩6,512 | ₩6,552 | -5.76% | 100.1만 |
|---|
| 2026.03.19 | ₩6,859 | ₩7,020 | ₩6,779 | ₩6,940 | +1.17% | 60.3만 |
|---|
| 2026.03.18 | ₩7,060 | ₩7,193 | ₩6,886 | ₩6,886 | -2.46% | 60만 |
|---|
| 2026.03.17 | ₩6,713 | ₩7,100 | ₩6,646 | ₩7,060 | +5.17% | 106.9만 |
|---|
| 2026.03.16 | ₩7,020 | ₩7,086 | ₩6,846 | ₩7,020 | 0.00% | 151.1만 |
|---|
| 2026.03.13 | ₩6,980 | ₩6,980 | ₩6,759 | ₩6,793 | -2.68% | 67.8만 |
|---|
| 2026.03.12 | ₩6,966 | ₩7,060 | ₩6,886 | ₩6,899 | -0.96% | 46.3만 |
|---|
| 2026.03.11 | ₩6,926 | ₩7,093 | ₩6,899 | ₩7,006 | +1.16% | 56.9만 |
|---|
| 2026.03.10 | ₩7,060 | ₩7,140 | ₩6,879 | ₩6,913 | -2.08% | 77.4만 |
|---|
| 2026.03.09 | ₩6,940 | ₩7,073 | ₩6,893 | ₩7,020 | +1.15% | 62.5만 |
|---|
| 2026.03.06 | ₩7,086 | ₩7,193 | ₩7,006 | ₩7,033 | -0.75% | 45.1만 |
|---|
| 2026.03.05 | ₩7,246 | ₩7,500 | ₩7,100 | ₩7,153 | -1.29% | 77.8만 |
|---|
| 2026.03.04 | ₩7,073 | ₩7,137 | ₩6,940 | ₩7,033 | -0.57% | 31.2만 |
|---|
| 2026.03.03 | ₩6,966 | ₩7,180 | ₩6,906 | ₩7,100 | +1.92% | 27.5만 |
|---|
| 2026.03.02 | ₩6,779 | ₩7,113 | ₩6,713 | ₩7,033 | +3.74% | 41.4만 |
|---|
| 2026.02.27 | ₩7,313 | ₩7,313 | ₩6,739 | ₩6,926 | -5.29% | 106.6만 |
|---|
| 2026.02.26 | ₩7,420 | ₩7,420 | ₩7,286 | ₩7,367 | -0.72% | 35.5만 |
|---|
| 2026.02.25 | ₩7,473 | ₩7,480 | ₩7,280 | ₩7,460 | -0.18% | 29.3만 |
|---|
| 2026.02.24 | ₩7,340 | ₩7,487 | ₩7,340 | ₩7,447 | +1.45% | 23.3만 |
|---|
| 2026.02.23 | ₩7,420 | ₩7,447 | ₩7,306 | ₩7,353 | -0.90% | 26.7만 |
|---|
| 2026.02.20 | ₩7,500 | ₩7,500 | ₩7,313 | ₩7,433 | -0.89% | 32.2만 |
|---|
| 2026.02.19 | ₩7,580 | ₩7,607 | ₩7,425 | ₩7,527 | -0.70% | 28.4만 |
|---|
| 2026.02.18 | ₩7,540 | ₩7,635 | ₩7,439 | ₩7,593 | +0.71% | 18.3만 |
|---|
| 2026.02.17 | ₩7,540 | ₩7,660 | ₩7,420 | ₩7,500 | -0.53% | 24.8만 |
|---|
| 2026.02.13 | ₩7,673 | ₩7,740 | ₩7,493 | ₩7,540 | -1.74% | 33.5만 |
|---|
| 2026.02.12 | ₩7,700 | ₩7,794 | ₩7,547 | ₩7,647 | -0.69% | 46.3만 |
|---|
| 2026.02.11 | ₩7,473 | ₩7,673 | ₩7,340 | ₩7,660 | +2.50% | 63.8만 |
|---|
| 2026.02.10 | ₩7,420 | ₩7,473 | ₩7,327 | ₩7,433 | +0.18% | 53만 |
|---|
| 2026.02.09 | ₩7,593 | ₩7,600 | ₩7,380 | ₩7,420 | -2.28% | 45.5만 |
|---|
| 2026.02.06 | ₩7,647 | ₩7,680 | ₩7,527 | ₩7,647 | 0.00% | 47.3만 |
|---|
| 2026.02.05 | ₩7,807 | ₩7,880 | ₩7,513 | ₩7,540 | -3.42% | 42.6만 |
|---|
| 2026.02.04 | ₩7,767 | ₩7,934 | ₩7,673 | ₩7,860 | +1.20% | 43.2만 |
|---|
| 2026.02.03 | ₩7,834 | ₩7,914 | ₩7,583 | ₩7,714 | -1.53% | 64.2만 |
|---|
| 2026.02.02 | ₩7,887 | ₩7,940 | ₩7,700 | ₩7,860 | -0.34% | 35.4만 |
|---|
| 2026.01.30 | ₩8,167 | ₩8,181 | ₩7,900 | ₩7,954 | -2.61% | 43.9만 |
|---|
| 2026.01.29 | ₩8,234 | ₩8,327 | ₩8,114 | ₩8,194 | -0.49% | 40만 |
|---|
| 2026.01.28 | ₩8,474 | ₩8,501 | ₩8,267 | ₩8,274 | -2.36% | 25.3만 |
|---|
| 2026.01.27 | ₩8,381 | ₩8,541 | ₩8,381 | ₩8,461 | +0.96% | 32.7만 |
|---|
| 2026.01.26 | ₩8,568 | ₩8,568 | ₩8,341 | ₩8,461 | -1.25% | 41.5만 |
|---|
| 2026.01.23 | ₩8,701 | ₩8,708 | ₩8,541 | ₩8,581 | -1.38% | 29.3만 |
|---|
| 2026.01.22 | ₩8,794 | ₩8,808 | ₩8,661 | ₩8,674 | -1.37% | 23.5만 |
|---|
| 2026.01.21 | ₩8,728 | ₩8,821 | ₩8,648 | ₩8,808 | +0.92% | 32.7만 |
|---|
| 2026.01.20 | ₩8,674 | ₩8,708 | ₩8,554 | ₩8,674 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩8,928 | ₩8,957 | ₩8,768 | ₩8,781 | -1.64% | 25.9만 |
|---|
| 2026.01.15 | ₩8,875 | ₩8,968 | ₩8,808 | ₩8,968 | +1.05% | 24.3만 |
|---|
| 2026.01.14 | ₩8,848 | ₩8,928 | ₩8,774 | ₩8,875 | +0.30% | 29.8만 |
|---|
| 2026.01.13 | ₩8,754 | ₩8,848 | ₩8,741 | ₩8,848 | +1.07% | 29만 |
|---|
| 2026.01.12 | ₩8,861 | ₩8,921 | ₩8,754 | ₩8,754 | -1.20% | 28.9만 |
|---|
| 2026.01.09 | ₩8,861 | ₩8,875 | ₩8,688 | ₩8,861 | 0.00% | 39.5만 |
|---|
| 2026.01.08 | ₩8,608 | ₩8,861 | ₩8,554 | ₩8,728 | +1.40% | 34.6만 |
|---|
| 2026.01.07 | ₩8,808 | ₩8,828 | ₩8,448 | ₩8,581 | -2.58% | 40.1만 |
|---|
| 2026.01.06 | ₩8,955 | ₩8,955 | ₩8,768 | ₩8,808 | -1.64% | 30.8만 |
|---|
| 2026.01.05 | ₩8,861 | ₩9,008 | ₩8,848 | ₩8,875 | +0.15% | 48.9만 |
|---|
| 2026.01.02 | ₩8,674 | ₩8,928 | ₩8,674 | ₩8,861 | +2.15% | 45만 |
|---|
| 2025.12.31 | ₩8,568 | ₩8,848 | ₩8,568 | ₩8,728 | +1.87% | 91.9만 |
|---|
| 2025.12.30 | ₩8,488 | ₩8,661 | ₩8,488 | ₩8,568 | +0.94% | 51.7만 |
|---|
| 2025.12.29 | ₩8,434 | ₩8,554 | ₩8,414 | ₩8,501 | +0.79% | 44.9만 |
|---|
| 2025.12.26 | ₩8,341 | ₩8,468 | ₩8,341 | ₩8,434 | +1.12% | 27.6만 |
|---|
| 2025.12.24 | ₩8,341 | ₩8,448 | ₩8,341 | ₩8,407 | +0.80% | 17만 |
|---|
| 2025.12.23 | ₩8,367 | ₩8,441 | ₩8,314 | ₩8,341 | -0.32% | 34.4만 |
|---|
| 2025.12.22 | ₩8,301 | ₩8,594 | ₩8,298 | ₩8,341 | +0.48% | 68.9만 |
|---|
| 2025.12.19 | ₩8,394 | ₩8,528 | ₩8,221 | ₩8,247 | -1.75% | 38.5만 |
|---|
| 2025.12.18 | ₩8,247 | ₩8,501 | ₩8,221 | ₩8,381 | +1.62% | 48.6만 |
|---|
| 2025.12.17 | ₩8,047 | ₩8,314 | ₩8,034 | ₩8,247 | +2.49% | 65.8만 |
|---|
| 2025.12.16 | ₩8,407 | ₩8,481 | ₩8,141 | ₩8,167 | -2.86% | 65만 |
|---|
| 2025.12.15 | ₩8,888 | ₩8,901 | ₩8,488 | ₩8,754 | -1.50% | 87.7만 |
|---|
| 2025.12.12 | ₩8,821 | ₩8,941 | ₩8,821 | ₩8,848 | +0.30% | 38.6만 |
|---|
| 2025.12.11 | ₩9,101 | ₩9,115 | ₩8,808 | ₩8,835 | -2.93% | 35.5만 |
|---|
| 2025.12.10 | ₩9,035 | ₩9,108 | ₩8,928 | ₩9,061 | +0.30% | 38.1만 |
|---|
| 2025.12.09 | ₩8,901 | ₩9,101 | ₩8,901 | ₩8,968 | +0.75% | 20.1만 |
|---|
| 2025.12.08 | ₩9,048 | ₩9,061 | ₩8,821 | ₩8,915 | -1.47% | 39.2만 |
|---|
| 2025.12.05 | ₩8,875 | ₩9,275 | ₩8,861 | ₩9,008 | +1.50% | 53.6만 |
|---|
| 2025.12.04 | ₩8,821 | ₩8,955 | ₩8,768 | ₩8,861 | +0.45% | 40.4만 |
|---|
| 2025.12.03 | ₩8,541 | ₩8,848 | ₩8,541 | ₩8,781 | +2.81% | 49.6만 |
|---|
| 2025.12.02 | ₩8,541 | ₩8,608 | ₩8,381 | ₩8,541 | 0.00% | 39.9만 |
|---|
| 2025.12.01 | ₩8,674 | ₩8,728 | ₩8,407 | ₩8,434 | -2.77% | 42.2만 |
|---|
| 2025.11.28 | ₩8,448 | ₩8,688 | ₩8,448 | ₩8,674 | +2.69% | 21.4만 |
|---|
| 2025.11.26 | ₩8,528 | ₩8,674 | ₩8,354 | ₩8,501 | -0.31% | 58만 |
|---|
| 2025.11.25 | ₩8,341 | ₩8,581 | ₩8,221 | ₩8,528 | +2.24% | 28.7만 |
|---|
| 2025.11.24 | ₩8,461 | ₩8,581 | ₩8,341 | ₩8,394 | -0.79% | 60.9만 |
|---|
| 2025.11.21 | ₩8,274 | ₩8,505 | ₩8,274 | ₩8,448 | +2.10% | 53.1만 |
|---|
| 2025.11.20 | ₩8,114 | ₩8,461 | ₩8,114 | ₩8,341 | +2.80% | 54.7만 |
|---|
| 2025.11.19 | ₩8,047 | ₩8,341 | ₩8,047 | ₩8,181 | +1.66% | 52만 |
|---|
| 2025.11.18 | ₩7,994 | ₩8,141 | ₩7,920 | ₩8,074 | +1.00% | 31.3만 |
|---|
| 2025.11.17 | ₩8,047 | ₩8,194 | ₩7,994 | ₩8,007 | -0.50% | 37.9만 |
|---|
| 2025.11.14 | ₩7,940 | ₩8,114 | ₩7,834 | ₩8,020 | +1.01% | 41.3만 |
|---|
| 2025.11.13 | ₩7,900 | ₩8,087 | ₩7,820 | ₩7,954 | +0.68% | 45.5만 |
|---|
| 2025.11.12 | ₩7,807 | ₩8,020 | ₩7,774 | ₩7,940 | +1.71% | 62.6만 |
|---|
| 2025.11.11 | ₩7,340 | ₩7,807 | ₩7,340 | ₩7,740 | +5.45% | 64.1만 |
|---|
| 2025.11.10 | ₩7,540 | ₩7,540 | ₩7,166 | ₩7,313 | -3.01% | 53.6만 |
|---|
| 2025.11.07 | ₩7,647 | ₩7,660 | ₩7,367 | ₩7,553 | -1.22% | 26.8만 |
|---|
| 2025.11.06 | ₩7,300 | ₩7,767 | ₩7,273 | ₩7,647 | +4.75% | 34.4만 |
|---|
| 2025.11.05 | ₩7,300 | ₩7,567 | ₩7,193 | ₩7,393 | +1.28% | 49.1만 |
|---|
| 2025.11.04 | ₩7,340 | ₩7,407 | ₩7,220 | ₩7,286 | -0.73% | 15.1만 |
|---|
| 2025.11.03 | ₩7,313 | ₩7,460 | ₩7,193 | ₩7,420 | +1.46% | 26.8만 |
|---|
| 2025.10.31 | ₩7,220 | ₩7,367 | ₩7,192 | ₩7,300 | +1.11% | 12.9만 |
|---|
| 2025.10.30 | ₩7,380 | ₩7,407 | ₩7,180 | ₩7,260 | -1.63% | 22.7만 |
|---|
| 2025.10.29 | ₩7,527 | ₩7,633 | ₩7,380 | ₩7,407 | -1.60% | 21.9만 |
|---|
| 2025.10.28 | ₩7,580 | ₩7,660 | ₩7,527 | ₩7,580 | 0.00% | 25.8만 |
|---|
| 2025.10.27 | ₩7,553 | ₩7,673 | ₩7,549 | ₩7,580 | +0.35% | 15.3만 |
|---|
| 2025.10.24 | ₩7,673 | ₩7,727 | ₩7,540 | ₩7,567 | -1.39% | 20.7만 |
|---|
| 2025.10.23 | ₩7,607 | ₩7,700 | ₩7,527 | ₩7,660 | +0.70% | 25.8만 |
|---|
| 2025.10.22 | ₩7,527 | ₩7,633 | ₩7,407 | ₩7,607 | +1.06% | 38.5만 |
|---|
| 2025.10.21 | ₩7,460 | ₩7,633 | ₩7,447 | ₩7,527 | +0.89% | 34.5만 |
|---|
| 2025.10.20 | ₩7,513 | ₩7,540 | ₩7,380 | ₩7,500 | -0.18% | 27.7만 |
|---|
| 2025.10.17 | ₩7,353 | ₩7,500 | ₩7,313 | ₩7,447 | +1.27% | 27.4만 |
|---|
| 2025.10.16 | ₩7,407 | ₩7,480 | ₩7,327 | ₩7,353 | -0.72% | 21.9만 |
|---|
| 2025.10.15 | ₩7,206 | ₩7,513 | ₩7,206 | ₩7,407 | +2.78% | 40.9만 |
|---|
| 2025.10.14 | ₩7,020 | ₩7,273 | ₩7,020 | ₩7,180 | +2.28% | 32.5만 |
|---|
| 2025.10.13 | ₩7,006 | ₩7,193 | ₩6,993 | ₩7,126 | +1.71% | 32.9만 |
|---|
| 2025.10.10 | ₩7,233 | ₩7,300 | ₩6,993 | ₩6,993 | -3.32% | 40.1만 |
|---|