시장 데이터를 불러오는 중
전체 종목
TROOPS, Inc. - Ordinary Shares 과거 주가
TROOPS, Inc. - Ordinary Shares · TROO · NASDAQ
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TROOPS, Inc. - Ordinary Shares · TROO · NASDAQ
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,273 | ₩2,327 | ₩2,140 | ₩2,327 | +2.35% | 28.1만 |
| 2026.10.08 | ₩2,153 | ₩2,314 | ₩2,073 | ₩2,113 | -1.86% | 13.4만 |
| 2026.10.07 | ₩2,180 | ₩2,220 | ₩2,073 | ₩2,153 | -1.23% | 10.2만 |
| 2026.10.06 | ₩2,300 | ₩2,340 | ₩2,166 | ₩2,233 | -2.91% | 15.2만 |
| 2026.10.05 | ₩2,300 | ₩2,300 | ₩2,046 | ₩2,193 | -4.65% | 11.6만 |
| 2026.10.02 | ₩2,407 | ₩2,461 | ₩2,273 | ₩2,300 | -4.44% | 7.1만 |
| 2026.10.01 | ₩2,447 | ₩2,447 | ₩2,287 | ₩2,380 | -2.73% | 24.1만 |
| 2026.09.30 | ₩2,233 | ₩2,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,340 |
| +4.79% |
| 20.6만 |
| 2026.09.29 | ₩2,287 | ₩2,380 | ₩2,193 | ₩2,233 | -2.34% | 5.8만 |
|---|
| 2026.09.28 | ₩2,487 | ₩2,487 | ₩2,247 | ₩2,273 | -8.60% | 9.2만 |
|---|
| 2026.09.25 | ₩2,421 | ₩2,541 | ₩2,300 | ₩2,367 | -2.21% | 19.1만 |
|---|
| 2026.09.24 | ₩2,421 | ₩2,514 | ₩2,380 | ₩2,407 | -0.55% | 19.4만 |
|---|
| 2026.09.23 | ₩2,688 | ₩2,715 | ₩2,447 | ₩2,447 | -8.96% | 7.1만 |
|---|
| 2026.09.22 | ₩2,675 | ₩2,755 | ₩2,514 | ₩2,728 | +2.00% | 30.6만 |
|---|
| 2026.09.21 | ₩2,701 | ₩2,715 | ₩2,568 | ₩2,634 | -2.48% | 17만 |
|---|
| 2026.09.18 | ₩2,848 | ₩2,902 | ₩2,701 | ₩2,701 | -5.16% | 23.9만 |
|---|
| 2026.09.17 | ₩3,009 | ₩3,036 | ₩2,835 | ₩2,862 | -4.89% | 28.9만 |
|---|
| 2026.09.16 | ₩3,036 | ₩3,076 | ₩2,768 | ₩2,795 | -7.93% | 19.1만 |
|---|
| 2026.09.15 | ₩3,076 | ₩3,210 | ₩3,022 | ₩3,076 | 0.00% | 38.4만 |
|---|
| 2026.09.14 | ₩2,808 | ₩3,062 | ₩2,741 | ₩3,049 | +8.57% | 67만 |
|---|
| 2026.09.11 | ₩2,822 | ₩2,929 | ₩2,782 | ₩2,795 | -0.95% | 29.1만 |
|---|
| 2026.09.10 | ₩2,808 | ₩2,929 | ₩2,768 | ₩2,822 | +0.48% | 15.4만 |
|---|
| 2026.09.09 | ₩2,768 | ₩2,929 | ₩2,755 | ₩2,862 | +3.38% | 30.9만 |
|---|
| 2026.09.08 | ₩2,996 | ₩3,223 | ₩2,782 | ₩2,808 | -6.25% | 59.3만 |
|---|
| 2026.09.04 | ₩2,915 | ₩3,103 | ₩2,915 | ₩2,996 | +2.75% | 37.3만 |
|---|
| 2026.09.03 | ₩2,848 | ₩2,929 | ₩2,768 | ₩2,889 | +1.41% | 22.6만 |
|---|
| 2026.09.02 | ₩3,076 | ₩3,169 | ₩2,822 | ₩2,875 | -6.52% | 43만 |
|---|
| 2026.09.01 | ₩3,009 | ₩3,210 | ₩2,942 | ₩3,129 | +4.00% | 37.5만 |
|---|
| 2026.08.31 | ₩2,808 | ₩3,062 | ₩2,808 | ₩3,036 | +8.10% | 28.3만 |
|---|
| 2026.08.28 | ₩2,942 | ₩3,129 | ₩2,875 | ₩2,875 | -2.27% | 58.1만 |
|---|
| 2026.08.27 | ₩2,648 | ₩3,129 | ₩2,648 | ₩2,942 | +11.11% | 66만 |
|---|
| 2026.08.26 | ₩2,461 | ₩2,741 | ₩2,394 | ₩2,648 | +7.61% | 36.4만 |
|---|
| 2026.08.25 | ₩2,568 | ₩2,568 | ₩2,434 | ₩2,447 | -4.69% | 10.4만 |
|---|
| 2026.08.24 | ₩2,554 | ₩2,701 | ₩2,407 | ₩2,527 | -1.05% | 33.3만 |
|---|
| 2026.08.21 | ₩2,755 | ₩2,822 | ₩2,541 | ₩2,568 | -6.80% | 24.8만 |
|---|
| 2026.08.20 | ₩2,982 | ₩2,996 | ₩2,648 | ₩2,755 | -7.62% | 63.4만 |
|---|
| 2026.08.19 | ₩2,715 | ₩3,089 | ₩2,541 | ₩3,049 | +12.32% | 51.1만 |
|---|
| 2026.08.18 | ₩2,634 | ₩2,675 | ₩2,568 | ₩2,634 | 0.00% | 8.5만 |
|---|
| 2026.08.17 | ₩2,648 | ₩2,768 | ₩2,554 | ₩2,675 | +1.01% | 23만 |
|---|
| 2026.08.14 | ₩2,501 | ₩2,661 | ₩2,394 | ₩2,661 | +6.42% | 17.5만 |
|---|
| 2026.08.13 | ₩2,688 | ₩2,755 | ₩2,461 | ₩2,487 | -7.46% | 46.8만 |
|---|
| 2026.08.12 | ₩2,648 | ₩2,969 | ₩2,568 | ₩2,715 | +2.53% | 79만 |
|---|
| 2026.08.11 | ₩2,728 | ₩2,795 | ₩2,527 | ₩2,621 | -3.92% | 26만 |
|---|
| 2026.08.10 | ₩2,634 | ₩2,982 | ₩2,594 | ₩2,675 | +1.52% | 60.8만 |
|---|
| 2026.08.07 | ₩2,661 | ₩2,741 | ₩2,541 | ₩2,608 | -2.01% | 23.7만 |
|---|
| 2026.08.06 | ₩2,648 | ₩2,728 | ₩2,487 | ₩2,608 | -1.52% | 10.8만 |
|---|
| 2026.08.05 | ₩2,608 | ₩2,755 | ₩2,527 | ₩2,634 | +1.03% | 20.4만 |
|---|
| 2026.08.04 | ₩2,367 | ₩2,661 | ₩2,314 | ₩2,581 | +9.04% | 31.2만 |
|---|
| 2026.08.03 | ₩2,300 | ₩2,407 | ₩2,247 | ₩2,340 | +1.74% | 13.6만 |
|---|
| 2026.07.31 | ₩2,421 | ₩2,434 | ₩2,247 | ₩2,273 | -6.08% | 11.5만 |
|---|
| 2026.07.30 | ₩2,233 | ₩2,407 | ₩2,220 | ₩2,327 | +4.19% | 17.9만 |
|---|
| 2026.07.29 | ₩2,407 | ₩2,434 | ₩2,180 | ₩2,207 | -8.33% | 13만 |
|---|
| 2026.07.28 | ₩2,661 | ₩2,661 | ₩2,300 | ₩2,354 | -11.56% | 9.2만 |
|---|
| 2026.07.27 | ₩2,675 | ₩2,755 | ₩2,568 | ₩2,568 | -4.00% | 22.2만 |
|---|
| 2026.07.24 | ₩2,768 | ₩2,929 | ₩2,554 | ₩2,621 | -5.31% | 28.4만 |
|---|
| 2026.07.23 | ₩2,795 | ₩2,862 | ₩2,648 | ₩2,728 | -2.39% | 21.8만 |
|---|
| 2026.07.22 | ₩2,755 | ₩3,062 | ₩2,675 | ₩2,795 | +1.46% | 40.8만 |
|---|
| 2026.07.21 | ₩2,795 | ₩2,875 | ₩2,634 | ₩2,808 | +0.48% | 29.6만 |
|---|
| 2026.07.20 | ₩2,996 | ₩3,076 | ₩2,755 | ₩2,782 | -7.14% | 26.2만 |
|---|
| 2026.07.17 | ₩2,862 | ₩3,143 | ₩2,835 | ₩3,049 | +6.54% | 23.9만 |
|---|
| 2026.07.16 | ₩2,902 | ₩3,009 | ₩2,848 | ₩2,929 | +0.92% | 42.5만 |
|---|
| 2026.07.15 | ₩2,822 | ₩3,103 | ₩2,755 | ₩2,942 | +4.27% | 45만 |
|---|
| 2026.07.14 | ₩2,955 | ₩3,196 | ₩2,741 | ₩2,782 | -5.88% | 19.7만 |
|---|
| 2026.07.13 | ₩2,782 | ₩3,477 | ₩2,728 | ₩2,902 | +4.33% | 102.7만 |
|---|
| 2026.07.10 | ₩2,501 | ₩3,036 | ₩2,501 | ₩2,768 | +10.70% | 31.1만 |
|---|
| 2026.07.09 | ₩2,608 | ₩2,675 | ₩2,487 | ₩2,501 | -4.10% | 14.7만 |
|---|
| 2026.07.08 | ₩2,822 | ₩2,822 | ₩1,364 | ₩2,594 | -8.06% | 130.2만 |
|---|
| 2026.07.07 | ₩2,955 | ₩2,996 | ₩2,527 | ₩2,701 | -8.60% | 24.6만 |
|---|
| 2026.07.06 | ₩2,996 | ₩3,089 | ₩2,782 | ₩2,902 | -3.12% | 27.1만 |
|---|
| 2026.07.02 | ₩3,477 | ₩3,597 | ₩2,929 | ₩2,982 | -14.23% | 38.8만 |
|---|
| 2026.07.01 | ₩3,383 | ₩3,584 | ₩3,276 | ₩3,450 | +1.98% | 18.6만 |
|---|
| 2026.06.30 | ₩3,517 | ₩3,597 | ₩3,276 | ₩3,290 | -6.46% | 26.6만 |
|---|
| 2026.06.29 | ₩3,357 | ₩3,544 | ₩3,263 | ₩3,464 | +3.19% | 15.4만 |
|---|
| 2026.06.26 | ₩3,343 | ₩3,504 | ₩3,236 | ₩3,317 | -0.80% | 8.2만 |
|---|
| 2026.06.25 | ₩3,477 | ₩3,838 | ₩3,317 | ₩3,383 | -2.69% | 17.3만 |
|---|
| 2026.06.24 | ₩3,744 | ₩3,985 | ₩3,450 | ₩3,464 | -7.50% | 24.6만 |
|---|
| 2026.06.23 | ₩3,678 | ₩4,012 | ₩3,611 | ₩3,771 | +2.55% | 65.5만 |
|---|
| 2026.06.22 | ₩3,397 | ₩3,905 | ₩3,330 | ₩3,731 | +9.84% | 118.3만 |
|---|
| 2026.06.18 | ₩3,303 | ₩3,477 | ₩3,210 | ₩3,437 | +4.05% | 19.5만 |
|---|
| 2026.06.17 | ₩3,571 | ₩3,731 | ₩2,982 | ₩3,263 | -8.61% | 69만 |
|---|
| 2026.06.16 | ₩3,143 | ₩3,718 | ₩3,062 | ₩3,571 | +13.62% | 145.4만 |
|---|
| 2026.06.15 | ₩3,263 | ₩3,611 | ₩3,156 | ₩3,156 | -3.28% | 24.5만 |
|---|
| 2026.06.12 | ₩3,103 | ₩3,464 | ₩3,076 | ₩3,330 | +7.33% | 23.3만 |
|---|
| 2026.06.11 | ₩2,902 | ₩3,210 | ₩2,902 | ₩3,036 | +4.61% | 31.2만 |
|---|
| 2026.06.10 | ₩2,996 | ₩3,276 | ₩2,889 | ₩2,889 | -3.57% | 30.2만 |
|---|
| 2026.06.09 | ₩2,969 | ₩3,223 | ₩2,942 | ₩3,103 | +4.50% | 22.8만 |
|---|
| 2026.06.08 | ₩3,143 | ₩3,343 | ₩2,848 | ₩3,036 | -3.40% | 50.1만 |
|---|
| 2026.06.05 | ₩4,681 | ₩4,681 | ₩2,942 | ₩2,996 | -36.00% | 100.8만 |
|---|
| 2026.06.04 | ₩5,015 | ₩5,162 | ₩4,614 | ₩4,614 | -8.00% | 20.5만 |
|---|
| 2026.06.03 | ₩5,322 | ₩5,336 | ₩4,587 | ₩5,015 | -5.78% | 43만 |
|---|
| 2026.06.02 | ₩5,028 | ₩5,376 | ₩4,547 | ₩5,256 | +4.52% | 86.2만 |
|---|
| 2026.06.01 | ₩5,536 | ₩5,563 | ₩5,002 | ₩5,028 | -9.18% | 31.6만 |
|---|
| 2026.05.29 | ₩5,403 | ₩5,737 | ₩5,122 | ₩5,563 | +2.97% | 38.6만 |
|---|
| 2026.05.28 | ₩5,242 | ₩5,416 | ₩5,215 | ₩5,322 | +1.53% | 55.4만 |
|---|
| 2026.05.27 | ₩5,336 | ₩5,429 | ₩5,202 | ₩5,215 | -2.26% | 17.3만 |
|---|
| 2026.05.26 | ₩5,443 | ₩5,536 | ₩5,242 | ₩5,269 | -3.19% | 30.9만 |
|---|
| 2026.05.22 | ₩5,189 | ₩5,630 | ₩5,015 | ₩5,456 | +5.15% | 41.9만 |
|---|
| 2026.05.21 | ₩5,376 | ₩5,536 | ₩5,068 | ₩5,122 | -4.73% | 24.7만 |
|---|
| 2026.05.20 | ₩5,349 | ₩5,536 | ₩5,229 | ₩5,416 | +1.25% | 41.9만 |
|---|
| 2026.05.19 | ₩5,389 | ₩5,523 | ₩5,149 | ₩5,389 | 0.00% | 43.4만 |
|---|
| 2026.05.18 | ₩5,550 | ₩5,724 | ₩5,389 | ₩5,389 | -2.89% | 18.2만 |
|---|
| 2026.05.15 | ₩5,670 | ₩5,750 | ₩5,322 | ₩5,590 | -1.42% | 36만 |
|---|
| 2026.05.14 | ₩5,938 | ₩6,004 | ₩5,496 | ₩5,630 | -5.18% | 25.1만 |
|---|
| 2026.05.13 | ₩5,403 | ₩5,978 | ₩5,282 | ₩5,750 | +6.44% | 38.7만 |
|---|
| 2026.05.12 | ₩5,429 | ₩5,630 | ₩5,162 | ₩5,536 | +1.97% | 50.2만 |
|---|
| 2026.05.11 | ₩5,550 | ₩5,737 | ₩5,363 | ₩5,456 | -1.69% | 23.4만 |
|---|
| 2026.05.08 | ₩5,938 | ₩6,178 | ₩5,403 | ₩5,536 | -6.76% | 34.9만 |
|---|
| 2026.05.07 | ₩5,577 | ₩6,031 | ₩5,483 | ₩5,978 | +7.19% | 42.9만 |
|---|
| 2026.05.06 | ₩5,443 | ₩5,684 | ₩4,921 | ₩5,590 | +2.70% | 39.8만 |
|---|
| 2026.05.05 | ₩5,322 | ₩5,617 | ₩5,108 | ₩5,443 | +2.26% | 24.8만 |
|---|
| 2026.05.04 | ₩5,791 | ₩6,285 | ₩5,215 | ₩5,322 | -8.08% | 54.5만 |
|---|
| 2026.05.01 | ₩5,563 | ₩5,951 | ₩5,403 | ₩5,844 | +5.05% | 31.1만 |
|---|
| 2026.04.30 | ₩5,082 | ₩5,857 | ₩4,948 | ₩5,496 | +8.16% | 102.8만 |
|---|
| 2026.04.29 | ₩4,400 | ₩5,282 | ₩4,400 | ₩5,068 | +15.20% | 72.4만 |
|---|
| 2026.04.28 | ₩4,025 | ₩4,681 | ₩4,025 | ₩4,413 | +9.63% | 56.6만 |
|---|
| 2026.04.27 | ₩4,212 | ₩4,413 | ₩4,012 | ₩4,119 | -2.22% | 16.7만 |
|---|
| 2026.04.24 | ₩3,651 | ₩4,253 | ₩3,517 | ₩4,146 | +13.55% | 38.3만 |
|---|
| 2026.04.23 | ₩3,704 | ₩4,092 | ₩3,611 | ₩3,664 | -1.08% | 34.1만 |
|---|
| 2026.04.22 | ₩3,825 | ₩3,958 | ₩3,637 | ₩3,744 | -2.10% | 15.1만 |
|---|
| 2026.04.21 | ₩3,999 | ₩4,079 | ₩3,504 | ₩3,611 | -9.70% | 36.3만 |
|---|
| 2026.04.20 | ₩3,932 | ₩4,119 | ₩3,637 | ₩3,918 | -0.34% | 22.2만 |
|---|
| 2026.04.17 | ₩3,290 | ₩3,744 | ₩3,250 | ₩3,611 | +9.76% | 17.2만 |
|---|
| 2026.04.16 | ₩3,129 | ₩3,250 | ₩3,129 | ₩3,156 | +0.85% | 5.7만 |
|---|
| 2026.04.15 | ₩3,236 | ₩3,317 | ₩3,089 | ₩3,143 | -2.89% | 8.5만 |
|---|
| 2026.04.14 | ₩3,330 | ₩3,423 | ₩3,009 | ₩3,196 | -4.02% | 7.3만 |
|---|
| 2026.04.13 | ₩3,103 | ₩3,303 | ₩2,996 | ₩3,210 | +3.45% | 8.7만 |
|---|
| 2026.04.10 | ₩3,089 | ₩3,303 | ₩3,076 | ₩3,143 | +1.73% | 9.3만 |
|---|
| 2026.04.09 | ₩3,089 | ₩3,236 | ₩2,969 | ₩3,036 | -1.73% | 5.5만 |
|---|
| 2026.04.08 | ₩2,942 | ₩3,223 | ₩2,942 | ₩3,076 | +4.55% | 11.4만 |
|---|
| 2026.04.07 | ₩3,036 | ₩3,036 | ₩2,875 | ₩2,902 | -4.41% | 5만 |
|---|
| 2026.04.06 | ₩3,062 | ₩3,156 | ₩2,889 | ₩3,036 | -0.87% | 5.2만 |
|---|
| 2026.04.02 | ₩2,982 | ₩3,076 | ₩2,741 | ₩3,022 | +1.35% | 9.9만 |
|---|
| 2026.04.01 | ₩2,768 | ₩3,276 | ₩2,768 | ₩2,942 | +6.28% | 13만 |
|---|
| 2026.03.31 | ₩2,568 | ₩2,848 | ₩2,568 | ₩2,728 | +6.25% | 10.3만 |
|---|
| 2026.03.30 | ₩2,875 | ₩2,875 | ₩2,033 | ₩2,741 | -4.65% | 37만 |
|---|
| 2026.03.27 | ₩3,544 | ₩3,544 | ₩3,143 | ₩3,143 | -11.32% | 9.3만 |
|---|
| 2026.03.26 | ₩3,597 | ₩3,771 | ₩3,423 | ₩3,490 | -2.97% | 4.4만 |
|---|
| 2026.03.25 | ₩3,731 | ₩3,811 | ₩3,597 | ₩3,597 | -3.58% | 3.2만 |
|---|
| 2026.03.24 | ₩3,343 | ₩3,798 | ₩3,343 | ₩3,691 | +10.40% | 11.8만 |
|---|
| 2026.03.23 | ₩3,317 | ₩3,611 | ₩3,290 | ₩3,437 | +3.63% | 8.7만 |
|---|
| 2026.03.20 | ₩3,611 | ₩3,771 | ₩3,370 | ₩3,370 | -6.67% | 11만 |
|---|
| 2026.03.19 | ₩3,611 | ₩3,798 | ₩3,397 | ₩3,544 | -1.85% | 17.9만 |
|---|
| 2026.03.18 | ₩3,611 | ₩3,704 | ₩3,504 | ₩3,584 | -0.74% | 9.7만 |
|---|
| 2026.03.17 | ₩3,945 | ₩3,985 | ₩3,611 | ₩3,611 | -8.47% | 20.1만 |
|---|
| 2026.03.16 | ₩3,744 | ₩4,146 | ₩3,731 | ₩3,972 | +6.07% | 26.9만 |
|---|
| 2026.03.13 | ₩3,838 | ₩4,012 | ₩3,664 | ₩3,731 | -2.79% | 76만 |
|---|
| 2026.03.12 | ₩3,744 | ₩3,838 | ₩3,571 | ₩3,771 | +0.71% | 9.1만 |
|---|
| 2026.03.11 | ₩3,624 | ₩3,838 | ₩3,624 | ₩3,718 | +2.58% | 18.8만 |
|---|
| 2026.03.10 | ₩3,678 | ₩4,079 | ₩3,571 | ₩3,571 | -2.91% | 24.4만 |
|---|
| 2026.03.09 | ₩3,464 | ₩3,691 | ₩3,397 | ₩3,678 | +6.18% | 9.7만 |
|---|
| 2026.03.06 | ₩3,450 | ₩3,704 | ₩3,290 | ₩3,584 | +3.88% | 9.8만 |
|---|
| 2026.03.05 | ₩3,771 | ₩3,851 | ₩3,477 | ₩3,544 | -6.03% | 22.5만 |
|---|
| 2026.03.04 | ₩3,704 | ₩3,932 | ₩3,704 | ₩3,811 | +2.89% | 18.9만 |
|---|
| 2026.03.03 | ₩3,958 | ₩4,079 | ₩3,691 | ₩3,758 | -5.07% | 16.5만 |
|---|
| 2026.03.02 | ₩3,744 | ₩4,333 | ₩3,678 | ₩4,079 | +8.93% | 25만 |
|---|
| 2026.02.27 | ₩3,825 | ₩4,346 | ₩3,785 | ₩3,851 | +0.70% | 25.8만 |
|---|
| 2026.02.26 | ₩4,212 | ₩4,373 | ₩3,758 | ₩3,825 | -9.21% | 24.5만 |
|---|
| 2026.02.25 | ₩4,146 | ₩4,587 | ₩4,146 | ₩4,199 | +1.29% | 31.2만 |
|---|
| 2026.02.24 | ₩4,681 | ₩4,721 | ₩4,106 | ₩4,132 | -11.71% | 36.8만 |
|---|
| 2026.02.23 | ₩5,202 | ₩5,282 | ₩4,560 | ₩4,694 | -9.77% | 25.5만 |
|---|
| 2026.02.20 | ₩4,828 | ₩5,349 | ₩4,587 | ₩5,282 | +9.42% | 123.5만 |
|---|
| 2026.02.19 | ₩4,587 | ₩4,948 | ₩4,052 | ₩4,279 | -6.71% | 22만 |
|---|
| 2026.02.18 | ₩5,215 | ₩5,215 | ₩4,547 | ₩4,547 | -12.82% | 44.6만 |
|---|
| 2026.02.17 | ₩5,523 | ₩5,536 | ₩5,095 | ₩5,149 | -6.78% | 33만 |
|---|
| 2026.02.13 | ₩5,122 | ₩5,617 | ₩5,042 | ₩5,523 | +7.83% | 124만 |
|---|
| 2026.02.12 | ₩5,256 | ₩5,336 | ₩5,028 | ₩5,108 | -2.80% | 72.1만 |
|---|
| 2026.02.11 | ₩5,322 | ₩5,603 | ₩5,082 | ₩5,336 | +0.25% | 127.5만 |
|---|
| 2026.02.10 | ₩5,724 | ₩5,817 | ₩5,082 | ₩5,296 | -7.48% | 127.7만 |
|---|
| 2026.02.09 | ₩5,389 | ₩5,951 | ₩5,282 | ₩5,443 | +0.99% | 56.9만 |
|---|
| 2026.02.06 | ₩5,349 | ₩5,550 | ₩5,242 | ₩5,242 | -2.00% | 34.3만 |
|---|
| 2026.02.05 | ₩5,443 | ₩5,496 | ₩5,229 | ₩5,376 | -1.23% | 16.4만 |
|---|
| 2026.02.04 | ₩5,189 | ₩5,617 | ₩5,135 | ₩5,470 | +5.41% | 71.2만 |
|---|
| 2026.02.03 | ₩5,215 | ₩5,336 | ₩4,774 | ₩5,162 | -1.03% | 42.1만 |
|---|
| 2026.02.02 | ₩5,256 | ₩5,496 | ₩5,068 | ₩5,095 | -3.05% | 88만 |
|---|
| 2026.01.30 | ₩5,336 | ₩5,536 | ₩5,149 | ₩5,256 | -1.50% | 33.7만 |
|---|
| 2026.01.29 | ₩4,948 | ₩5,443 | ₩4,721 | ₩5,309 | +7.30% | 24.8만 |
|---|
| 2026.01.28 | ₩4,600 | ₩5,082 | ₩4,480 | ₩4,828 | +4.94% | 36.1만 |
|---|
| 2026.01.27 | ₩5,015 | ₩5,015 | ₩4,533 | ₩4,533 | -9.60% | 27.8만 |
|---|
| 2026.01.26 | ₩4,961 | ₩5,162 | ₩4,854 | ₩4,988 | +0.54% | 17.4만 |
|---|
| 2026.01.23 | ₩5,296 | ₩5,416 | ₩4,868 | ₩4,948 | -6.57% | 33.1만 |
|---|
| 2026.01.22 | ₩5,242 | ₩5,456 | ₩5,149 | ₩5,282 | +0.77% | 27.7만 |
|---|
| 2026.01.21 | ₩5,042 | ₩5,416 | ₩4,935 | ₩5,202 | +3.18% | 36.4만 |
|---|
| 2026.01.20 | ₩5,135 | ₩5,336 | ₩4,828 | ₩4,921 | -4.17% | 37.8만 |
|---|
| 2026.01.16 | ₩5,550 | ₩5,857 | ₩5,282 | ₩5,389 | -2.89% | 39.7만 |
|---|
| 2026.01.15 | ₩5,002 | ₩5,791 | ₩4,721 | ₩5,510 | +10.16% | 54.9만 |
|---|
| 2026.01.14 | ₩5,924 | ₩6,272 | ₩4,788 | ₩5,068 | -14.45% | 149만 |
|---|
| 2026.01.13 | ₩6,700 | ₩6,941 | ₩5,496 | ₩5,764 | -13.97% | 245.1만 |
|---|
| 2026.01.12 | ₩6,272 | ₩7,061 | ₩6,245 | ₩6,713 | +7.04% | 106.8만 |
|---|
| 2026.01.09 | ₩5,911 | ₩6,446 | ₩5,550 | ₩6,218 | +5.20% | 69.7만 |
|---|
| 2026.01.08 | ₩6,018 | ₩6,539 | ₩5,470 | ₩5,991 | -0.44% | 76.7만 |
|---|
| 2026.01.07 | ₩5,095 | ₩5,951 | ₩5,095 | ₩5,817 | +14.17% | 76.4만 |
|---|
| 2026.01.06 | ₩5,296 | ₩5,336 | ₩4,747 | ₩5,042 | -4.80% | 61.4만 |
|---|
| 2026.01.05 | ₩4,948 | ₩5,470 | ₩4,694 | ₩5,349 | +8.11% | 67.7만 |
|---|
| 2026.01.02 | ₩4,386 | ₩5,269 | ₩4,279 | ₩4,747 | +8.23% | 52.3만 |
|---|
| 2025.12.31 | ₩4,079 | ₩4,547 | ₩3,878 | ₩4,279 | +4.92% | 42.1만 |
|---|
| 2025.12.30 | ₩3,423 | ₩4,253 | ₩3,263 | ₩3,851 | +12.50% | 36.6만 |
|---|
| 2025.12.29 | ₩2,688 | ₩3,771 | ₩2,541 | ₩3,276 | +21.89% | 60.1만 |
|---|
| 2025.12.26 | ₩2,741 | ₩2,942 | ₩2,501 | ₩2,581 | -5.85% | 10.1만 |
|---|
| 2025.12.24 | ₩2,661 | ₩2,795 | ₩2,541 | ₩2,728 | +2.51% | 7.2만 |
|---|
| 2025.12.23 | ₩2,487 | ₩2,675 | ₩2,434 | ₩2,594 | +4.30% | 7.1만 |
|---|
| 2025.12.22 | ₩2,514 | ₩2,661 | ₩2,447 | ₩2,447 | -2.66% | 5.1만 |
|---|
| 2025.12.19 | ₩2,487 | ₩3,036 | ₩2,407 | ₩2,554 | +2.69% | 50.1만 |
|---|
| 2025.12.18 | ₩2,581 | ₩2,661 | ₩2,354 | ₩2,487 | -3.63% | 5.5만 |
|---|
| 2025.12.17 | ₩2,487 | ₩2,661 | ₩2,487 | ₩2,594 | +4.30% | 5.1만 |
|---|
| 2025.12.16 | ₩2,059 | ₩2,581 | ₩2,059 | ₩2,581 | +25.32% | 28.5만 |
|---|
| 2025.12.15 | ₩2,247 | ₩2,340 | ₩2,207 | ₩2,273 | +1.19% | 3.4만 |
|---|
| 2025.12.12 | ₩2,207 | ₩2,260 | ₩2,153 | ₩2,220 | +0.61% | 1.3만 |
|---|
| 2025.12.11 | ₩2,153 | ₩2,340 | ₩2,126 | ₩2,233 | +3.73% | 9.2만 |
|---|
| 2025.12.10 | ₩2,046 | ₩2,207 | ₩1,993 | ₩2,059 | +0.65% | 7.4만 |
|---|
| 2025.12.09 | ₩2,006 | ₩2,140 | ₩1,966 | ₩2,059 | +2.67% | 9.9만 |
|---|
| 2025.12.08 | ₩1,912 | ₩2,220 | ₩1,845 | ₩2,059 | +7.69% | 7.3만 |
|---|
| 2025.12.05 | ₩1,832 | ₩1,939 | ₩1,832 | ₩1,939 | +5.84% | 5.8천 |
|---|
| 2025.12.04 | ₩1,952 | ₩2,140 | ₩1,738 | ₩1,979 | +1.37% | 9만 |
|---|
| 2025.12.03 | ₩1,672 | ₩2,140 | ₩1,672 | ₩1,939 | +16.00% | 16.9만 |
|---|
| 2025.12.02 | ₩1,632 | ₩1,792 | ₩1,632 | ₩1,752 | +7.38% | 1.3만 |
|---|
| 2025.12.01 | ₩1,832 | ₩1,832 | ₩1,618 | ₩1,752 | -4.38% | 2.7만 |
|---|
| 2025.11.28 | ₩1,738 | ₩1,899 | ₩1,725 | ₩1,832 | +5.38% | 3.3만 |
|---|
| 2025.11.26 | ₩1,819 | ₩1,845 | ₩1,632 | ₩1,752 | -3.68% | 6.8만 |
|---|
| 2025.11.25 | ₩1,658 | ₩1,872 | ₩1,525 | ₩1,845 | +11.29% | 5.2만 |
|---|
| 2025.11.24 | ₩1,658 | ₩1,738 | ₩1,565 | ₩1,725 | +4.03% | 1.6만 |
|---|
| 2025.11.21 | ₩1,538 | ₩1,765 | ₩1,498 | ₩1,672 | +8.70% | 8.4만 |
|---|
| 2025.11.20 | ₩1,511 | ₩1,658 | ₩1,511 | ₩1,565 | +3.54% | 7.2만 |
|---|
| 2025.11.19 | ₩1,511 | ₩1,538 | ₩1,511 | ₩1,511 | 0.00% | 6.1천 |
|---|
| 2025.11.18 | ₩1,498 | ₩1,565 | ₩1,498 | ₩1,525 | +1.79% | 8.2천 |
|---|
| 2025.11.17 | ₩1,645 | ₩1,698 | ₩1,538 | ₩1,538 | -6.50% | 8.6만 |
|---|
| 2025.11.14 | ₩1,658 | ₩1,725 | ₩1,658 | ₩1,672 | +0.81% | 3.7만 |
|---|
| 2025.11.13 | ₩1,685 | ₩1,792 | ₩1,685 | ₩1,698 | +0.79% | 4.8만 |
|---|
| 2025.11.12 | ₩1,712 | ₩1,725 | ₩1,685 | ₩1,712 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩1,658 | ₩1,738 | ₩1,658 | ₩1,725 | +4.03% | 1.1만 |
|---|
| 2025.11.10 | ₩1,618 | ₩1,672 | ₩1,618 | ₩1,658 | +2.48% | 1.7만 |
|---|
| 2025.11.07 | ₩1,538 | ₩1,632 | ₩1,538 | ₩1,618 | +5.22% | 3.5만 |
|---|
| 2025.11.06 | ₩1,591 | ₩1,591 | ₩1,551 | ₩1,565 | -1.68% | 5.9만 |
|---|
| 2025.11.05 | ₩1,605 | ₩1,632 | ₩1,538 | ₩1,591 | -0.83% | 4.4만 |
|---|
| 2025.11.04 | ₩1,698 | ₩1,725 | ₩1,551 | ₩1,632 | -3.94% | 4.1만 |
|---|
| 2025.11.03 | ₩1,872 | ₩1,926 | ₩1,712 | ₩1,738 | -7.14% | 6.5만 |
|---|
| 2025.10.31 | ₩2,033 | ₩2,033 | ₩1,859 | ₩1,912 | -5.92% | 5.3만 |
|---|
| 2025.10.30 | ₩2,059 | ₩2,113 | ₩2,006 | ₩2,006 | -2.60% | 3.2만 |
|---|
| 2025.10.29 | ₩2,140 | ₩2,207 | ₩2,100 | ₩2,126 | -0.62% | 4.8만 |
|---|
| 2025.10.28 | ₩2,100 | ₩2,220 | ₩2,059 | ₩2,140 | +1.91% | 20만 |
|---|
| 2025.10.27 | ₩2,059 | ₩2,207 | ₩1,979 | ₩2,100 | +1.95% | 124.6만 |
|---|
| 2025.10.24 | ₩2,033 | ₩2,073 | ₩2,006 | ₩2,046 | +0.66% | 7.9만 |
|---|
| 2025.10.23 | ₩2,033 | ₩2,073 | ₩1,979 | ₩2,006 | -1.32% | 32.9만 |
|---|
| 2025.10.22 | ₩1,899 | ₩2,059 | ₩1,779 | ₩2,006 | +5.63% | 97.3만 |
|---|
| 2025.10.21 | ₩1,845 | ₩1,979 | ₩1,845 | ₩1,952 | +5.80% | 7만 |
|---|
| 2025.10.20 | ₩1,872 | ₩1,899 | ₩1,832 | ₩1,859 | -0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩1,899 | ₩1,899 | ₩1,738 | ₩1,859 | -2.11% | 11.2만 |
|---|
| 2025.10.16 | ₩1,859 | ₩1,979 | ₩1,859 | ₩1,899 | +2.16% | 15.8만 |
|---|
| 2025.10.15 | ₩1,859 | ₩1,939 | ₩1,832 | ₩1,899 | +2.16% | 9.4만 |
|---|
| 2025.10.14 | ₩2,033 | ₩2,046 | ₩1,685 | ₩1,939 | -4.61% | 43.7만 |
|---|
| 2025.10.13 | ₩1,832 | ₩2,033 | ₩1,792 | ₩1,993 | +8.76% | 38.2만 |
|---|
| 2025.10.10 | ₩1,819 | ₩1,872 | ₩1,738 | ₩1,805 | -0.74% | 45.7만 |
|---|