시장 데이터를 불러오는 중
전체 종목
Tungray Technologies Inc - Class A Ordinary Shares 과거 주가
Tungray Technologies Inc - Class A Ordinary Shares · TRSG · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tungray Technologies Inc - Class A Ordinary Shares · TRSG · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,494 | ₩1,534 | ₩1,481 | ₩1,533 | +2.59% | 3.7천 |
| 2026.10.08 | ₩1,484 | ₩1,581 | ₩1,484 | ₩1,556 | +4.86% | 3.4천 |
| 2026.10.07 | ₩1,534 | ₩1,606 | ₩1,534 | ₩1,586 | +3.39% | 4.7천 |
| 2026.10.06 | ₩1,364 | ₩1,654 | ₩1,364 | ₩1,584 | +16.14% | 1.2만 |
| 2026.10.05 | ₩1,501 | ₩1,544 | ₩1,441 | ₩1,508 | +0.44% | 1.1만 |
| 2026.10.02 | ₩1,574 | ₩1,668 | ₩1,468 | ₩1,521 | -3.39% | 8.7천 |
| 2026.10.01 | ₩1,548 | ₩1,654 | ₩1,334 | ₩1,654 | +6.90% | 1.3만 |
| 2026.09.30 | ₩1,561 | ₩1,668 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,588 |
| +1.71% |
| 4.4만 |
| 2026.09.29 | ₩1,614 | ₩1,694 | ₩1,414 | ₩1,614 | 0.00% | 5만 |
|---|
| 2026.09.28 | ₩1,948 | ₩2,028 | ₩1,628 | ₩1,628 | -16.44% | 113.8만 |
|---|
| 2026.09.25 | ₩1,844 | ₩1,844 | ₩1,844 | ₩1,844 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩1,868 | ₩1,868 | ₩1,868 | ₩1,868 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩1,788 | ₩1,975 | ₩1,761 | ₩1,868 | +4.48% | 1.8만 |
|---|
| 2026.09.22 | ₩1,895 | ₩2,027 | ₩1,895 | ₩1,943 | +2.54% | 2.8천 |
|---|
| 2026.09.21 | ₩2,027 | ₩2,027 | ₩2,027 | ₩2,027 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,027 | ₩2,027 | ₩2,027 | ₩2,027 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,027 | ₩2,027 | ₩2,027 | ₩2,027 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩1,913 | ₩1,913 | ₩1,913 | ₩1,913 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,913 | ₩1,913 | ₩1,913 | ₩1,913 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩1,939 | ₩1,939 | ₩1,939 | ₩1,939 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩1,801 | ₩2,068 | ₩1,801 | ₩2,035 | +12.96% | 800 |
|---|
| 2026.09.10 | ₩1,935 | ₩1,935 | ₩1,935 | ₩1,935 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,935 | ₩1,935 | ₩1,935 | ₩1,935 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,935 | ₩1,935 | ₩1,935 | ₩1,935 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,881 | ₩1,935 | ₩1,788 | ₩1,935 | +2.84% | 2.6천 |
|---|
| 2026.09.03 | ₩1,908 | ₩1,908 | ₩1,908 | ₩1,908 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩1,975 | ₩1,975 | ₩1,975 | ₩1,975 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,975 | ₩1,975 | ₩1,847 | ₩1,975 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩1,889 | ₩1,988 | ₩1,775 | ₩1,855 | -1.84% | 1.6만 |
|---|
| 2026.08.28 | ₩1,908 | ₩1,988 | ₩1,841 | ₩1,988 | +4.20% | 6.1천 |
|---|
| 2026.08.27 | ₩1,881 | ₩2,037 | ₩1,881 | ₩2,037 | +8.30% | 300 |
|---|
| 2026.08.26 | ₩1,952 | ₩1,952 | ₩1,952 | ₩1,952 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,921 | ₩2,044 | ₩1,881 | ₩1,952 | +1.60% | 2.4천 |
|---|
| 2026.08.24 | ₩1,921 | ₩1,921 | ₩1,921 | ₩1,921 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,841 | ₩1,988 | ₩1,841 | ₩1,921 | +4.35% | 1.1천 |
|---|
| 2026.08.20 | ₩1,868 | ₩2,004 | ₩1,868 | ₩1,999 | +7.00% | 5천 |
|---|
| 2026.08.19 | ₩1,895 | ₩1,908 | ₩1,895 | ₩1,908 | +0.70% | 1.8천 |
|---|
| 2026.08.18 | ₩1,841 | ₩1,948 | ₩1,841 | ₩1,887 | +2.46% | 1.3만 |
|---|
| 2026.08.17 | ₩1,943 | ₩1,943 | ₩1,943 | ₩1,943 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,868 | ₩1,943 | ₩1,868 | ₩1,943 | +4.00% | 2.4천 |
|---|
| 2026.08.13 | ₩1,839 | ₩1,907 | ₩1,828 | ₩1,841 | +0.15% | 5천 |
|---|
| 2026.08.12 | ₩2,001 | ₩2,001 | ₩2,001 | ₩2,001 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,868 | ₩2,001 | ₩1,868 | ₩2,001 | +7.14% | 1.9천 |
|---|
| 2026.08.10 | ₩2,135 | ₩2,135 | ₩1,975 | ₩2,001 | -6.25% | 2.1천 |
|---|
| 2026.08.07 | ₩1,901 | ₩1,948 | ₩1,901 | ₩1,948 | +2.46% | 1.7천 |
|---|
| 2026.08.06 | ₩1,861 | ₩1,947 | ₩1,861 | ₩1,905 | +2.37% | 2.4천 |
|---|
| 2026.08.05 | ₩1,875 | ₩2,033 | ₩1,803 | ₩1,956 | +4.34% | 1만 |
|---|
| 2026.08.04 | ₩1,935 | ₩1,935 | ₩1,935 | ₩1,935 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩2,041 | ₩2,041 | ₩2,041 | ₩2,041 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩2,020 | ₩2,020 | ₩2,020 | ₩2,020 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,841 | ₩2,020 | ₩1,788 | ₩2,020 | +9.71% | 1.3만 |
|---|
| 2026.07.29 | ₩1,975 | ₩1,975 | ₩1,975 | ₩1,975 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,975 | ₩1,975 | ₩1,975 | ₩1,975 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,801 | ₩2,001 | ₩1,801 | ₩1,975 | +9.63% | 2.1천 |
|---|
| 2026.07.24 | ₩2,001 | ₩2,001 | ₩2,001 | ₩2,001 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,001 | ₩2,001 | ₩2,001 | ₩2,001 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,948 | ₩2,013 | ₩1,893 | ₩2,001 | +2.74% | 1.5천 |
|---|
| 2026.07.21 | ₩1,908 | ₩2,015 | ₩1,801 | ₩2,015 | +5.59% | 2.5만 |
|---|
| 2026.07.20 | ₩2,028 | ₩2,049 | ₩1,908 | ₩1,908 | -5.92% | 900 |
|---|
| 2026.07.17 | ₩2,135 | ₩2,161 | ₩1,881 | ₩2,064 | -3.31% | 1.1천 |
|---|
| 2026.07.16 | ₩1,961 | ₩2,108 | ₩1,815 | ₩2,108 | +7.48% | 1.1만 |
|---|
| 2026.07.15 | ₩1,975 | ₩2,095 | ₩1,895 | ₩1,988 | +0.68% | 5.2천 |
|---|
| 2026.07.14 | ₩2,161 | ₩2,335 | ₩1,908 | ₩2,015 | -6.79% | 9.5천 |
|---|
| 2026.07.13 | ₩1,948 | ₩1,948 | ₩1,948 | ₩1,948 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,937 | ₩1,948 | ₩1,895 | ₩1,948 | +0.55% | 7.3천 |
|---|
| 2026.07.09 | ₩1,961 | ₩1,988 | ₩1,896 | ₩1,988 | +1.36% | 3.2천 |
|---|
| 2026.07.08 | ₩1,975 | ₩2,015 | ₩1,915 | ₩2,001 | +1.35% | 1.9만 |
|---|
| 2026.07.07 | ₩1,908 | ₩1,948 | ₩1,895 | ₩1,921 | +0.70% | 6.8천 |
|---|
| 2026.07.06 | ₩1,908 | ₩1,988 | ₩1,815 | ₩1,988 | +4.20% | 4만 |
|---|
| 2026.07.02 | ₩1,908 | ₩2,041 | ₩1,841 | ₩2,041 | +6.99% | 5.2만 |
|---|
| 2026.07.01 | ₩1,975 | ₩2,041 | ₩1,975 | ₩2,028 | +2.70% | 1만 |
|---|
| 2026.06.30 | ₩2,001 | ₩2,169 | ₩1,948 | ₩2,092 | +4.53% | 8.8천 |
|---|
| 2026.06.29 | ₩2,175 | ₩2,175 | ₩2,001 | ₩2,175 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩1,988 | ₩2,175 | ₩1,988 | ₩2,175 | +9.40% | 6.2천 |
|---|
| 2026.06.25 | ₩1,868 | ₩2,175 | ₩1,868 | ₩2,121 | +13.57% | 700 |
|---|
| 2026.06.24 | ₩2,188 | ₩2,188 | ₩2,188 | ₩2,188 | 0.00% | 800 |
|---|
| 2026.06.23 | ₩1,961 | ₩2,108 | ₩1,948 | ₩2,101 | +7.14% | 3.7천 |
|---|
| 2026.06.22 | ₩1,961 | ₩2,121 | ₩1,949 | ₩2,055 | +4.76% | 5.2천 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,095 | ₩2,095 | ₩2,095 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,075 | ₩2,095 | ₩1,988 | ₩2,095 | +0.96% | 8천 |
|---|
| 2026.06.16 | ₩2,028 | ₩2,108 | ₩1,991 | ₩2,095 | +3.29% | 2.5천 |
|---|
| 2026.06.15 | ₩2,001 | ₩2,148 | ₩1,975 | ₩2,128 | +6.33% | 1.2만 |
|---|
| 2026.06.12 | ₩2,175 | ₩2,175 | ₩1,975 | ₩2,161 | -0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩2,108 | ₩2,188 | ₩2,001 | ₩2,188 | +3.80% | 3.3천 |
|---|
| 2026.06.10 | ₩2,121 | ₩2,201 | ₩2,004 | ₩2,148 | +1.26% | 2만 |
|---|
| 2026.06.09 | ₩1,975 | ₩2,215 | ₩1,968 | ₩2,121 | +7.43% | 7천 |
|---|
| 2026.06.08 | ₩2,001 | ₩2,144 | ₩2,000 | ₩2,108 | +5.33% | 2.7천 |
|---|
| 2026.06.05 | ₩1,988 | ₩2,135 | ₩1,928 | ₩2,081 | +4.70% | 1.7만 |
|---|
| 2026.06.04 | ₩2,001 | ₩2,215 | ₩2,001 | ₩2,121 | +6.00% | 1.1만 |
|---|
| 2026.06.03 | ₩2,121 | ₩2,268 | ₩2,015 | ₩2,148 | +1.26% | 2.9만 |
|---|
| 2026.06.02 | ₩1,935 | ₩2,286 | ₩1,841 | ₩2,268 | +17.24% | 10.7만 |
|---|
| 2026.06.01 | ₩1,732 | ₩1,921 | ₩1,588 | ₩1,921 | +10.94% | 5.1만 |
|---|
| 2026.05.29 | ₩1,734 | ₩1,734 | ₩1,734 | ₩1,734 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,694 | ₩1,734 | ₩1,574 | ₩1,734 | +2.36% | 400 |
|---|
| 2026.05.27 | ₩1,734 | ₩1,734 | ₩1,654 | ₩1,733 | -0.08% | 1.8천 |
|---|
| 2026.05.26 | ₩1,828 | ₩1,828 | ₩1,654 | ₩1,734 | -5.11% | 5.9천 |
|---|
| 2026.05.22 | ₩1,534 | ₩1,801 | ₩1,521 | ₩1,734 | +13.04% | 6.9천 |
|---|
| 2026.05.21 | ₩1,574 | ₩1,628 | ₩1,508 | ₩1,548 | -1.69% | 7.8천 |
|---|
| 2026.05.20 | ₩1,614 | ₩1,665 | ₩1,614 | ₩1,665 | +3.14% | 1.2천 |
|---|
| 2026.05.19 | ₩1,648 | ₩1,648 | ₩1,648 | ₩1,648 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩1,601 | ₩1,721 | ₩1,601 | ₩1,668 | +4.17% | 2.2천 |
|---|
| 2026.05.15 | ₩1,721 | ₩1,721 | ₩1,574 | ₩1,574 | -8.53% | 6.6천 |
|---|
| 2026.05.14 | ₩1,742 | ₩1,742 | ₩1,742 | ₩1,742 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,625 | ₩1,742 | ₩1,625 | ₩1,742 | +7.22% | 3천 |
|---|
| 2026.05.12 | ₩1,775 | ₩1,775 | ₩1,775 | ₩1,775 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,574 | ₩1,801 | ₩1,574 | ₩1,775 | +12.71% | 2.8만 |
|---|
| 2026.05.08 | ₩1,629 | ₩1,685 | ₩1,582 | ₩1,685 | +3.44% | 2.1천 |
|---|
| 2026.05.07 | ₩1,601 | ₩1,734 | ₩1,601 | ₩1,734 | +8.33% | 4.4천 |
|---|
| 2026.05.06 | ₩1,694 | ₩1,734 | ₩1,681 | ₩1,734 | +2.36% | 1.4만 |
|---|
| 2026.05.05 | ₩1,734 | ₩1,734 | ₩1,574 | ₩1,721 | -0.77% | 900 |
|---|
| 2026.05.04 | ₩1,601 | ₩1,721 | ₩1,601 | ₩1,721 | +7.50% | 2.1천 |
|---|
| 2026.05.01 | ₩1,708 | ₩1,708 | ₩1,708 | ₩1,708 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,614 | ₩1,734 | ₩1,614 | ₩1,708 | +5.79% | 2.1만 |
|---|
| 2026.04.29 | ₩1,601 | ₩1,628 | ₩1,561 | ₩1,628 | +1.67% | 1.1만 |
|---|
| 2026.04.28 | ₩1,646 | ₩1,646 | ₩1,646 | ₩1,646 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩1,601 | ₩1,708 | ₩1,574 | ₩1,654 | +3.33% | 7천 |
|---|
| 2026.04.24 | ₩1,688 | ₩1,688 | ₩1,688 | ₩1,688 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,688 | ₩1,688 | ₩1,688 | ₩1,688 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩1,708 | ₩1,708 | ₩1,681 | ₩1,694 | -0.78% | 1.1천 |
|---|
| 2026.04.21 | ₩1,654 | ₩1,734 | ₩1,574 | ₩1,714 | +3.63% | 1.1만 |
|---|
| 2026.04.20 | ₩1,628 | ₩1,628 | ₩1,628 | ₩1,628 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩1,641 | ₩1,641 | ₩1,641 | ₩1,641 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,641 | ₩1,641 | ₩1,641 | ₩1,641 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,641 | ₩1,641 | ₩1,641 | ₩1,641 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩1,641 | ₩1,641 | ₩1,641 | ₩1,641 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩1,661 | ₩1,661 | ₩1,617 | ₩1,649 | -0.72% | 1.4천 |
|---|
| 2026.04.10 | ₩1,708 | ₩1,708 | ₩1,708 | ₩1,708 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,553 | ₩1,708 | ₩1,553 | ₩1,708 | +9.97% | 800 |
|---|
| 2026.04.08 | ₩1,570 | ₩1,708 | ₩1,570 | ₩1,708 | +8.75% | 1.5천 |
|---|
| 2026.04.07 | ₩1,601 | ₩1,708 | ₩1,594 | ₩1,708 | +6.67% | 8.2천 |
|---|
| 2026.04.06 | ₩1,775 | ₩1,775 | ₩1,601 | ₩1,721 | -3.01% | 6.6천 |
|---|
| 2026.04.02 | ₩1,750 | ₩1,750 | ₩1,748 | ₩1,748 | -0.15% | 300 |
|---|
| 2026.04.01 | ₩1,534 | ₩1,721 | ₩1,534 | ₩1,721 | +12.17% | 1.2천 |
|---|
| 2026.03.31 | ₩1,634 | ₩1,801 | ₩1,634 | ₩1,761 | +7.76% | 6.2천 |
|---|
| 2026.03.30 | ₩1,681 | ₩1,721 | ₩1,610 | ₩1,721 | +2.38% | 400 |
|---|
| 2026.03.27 | ₩1,641 | ₩1,734 | ₩1,641 | ₩1,734 | +5.69% | 8.2천 |
|---|
| 2026.03.26 | ₩1,681 | ₩1,681 | ₩1,681 | ₩1,681 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩1,441 | ₩1,574 | ₩1,441 | ₩1,561 | +8.33% | 5.6천 |
|---|
| 2026.03.24 | ₩1,481 | ₩1,574 | ₩1,481 | ₩1,574 | +6.31% | 1.3천 |
|---|
| 2026.03.23 | ₩1,441 | ₩1,574 | ₩1,441 | ₩1,574 | +9.26% | 1.4만 |
|---|
| 2026.03.20 | ₩1,374 | ₩1,468 | ₩1,361 | ₩1,428 | +3.88% | 3.5천 |
|---|
| 2026.03.19 | ₩1,362 | ₩1,468 | ₩1,361 | ₩1,468 | +7.74% | 1.1만 |
|---|
| 2026.03.18 | ₩1,361 | ₩1,440 | ₩1,361 | ₩1,440 | +5.78% | 3.6천 |
|---|
| 2026.03.17 | ₩1,468 | ₩1,474 | ₩1,374 | ₩1,441 | -1.82% | 2.5만 |
|---|
| 2026.03.16 | ₩1,486 | ₩1,494 | ₩1,428 | ₩1,494 | +0.54% | 700 |
|---|
| 2026.03.13 | ₩1,508 | ₩1,508 | ₩1,508 | ₩1,508 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,460 | ₩1,508 | ₩1,460 | ₩1,508 | +3.29% | 300 |
|---|
| 2026.03.11 | ₩1,508 | ₩1,508 | ₩1,508 | ₩1,508 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩1,508 | ₩1,508 | ₩1,508 | ₩1,508 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩1,508 | ₩1,508 | ₩1,508 | ₩1,508 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩1,468 | ₩1,508 | ₩1,428 | ₩1,508 | +2.73% | 2.3천 |
|---|
| 2026.03.05 | ₩1,454 | ₩1,529 | ₩1,441 | ₩1,529 | +5.14% | 2.1천 |
|---|
| 2026.03.04 | ₩1,481 | ₩1,534 | ₩1,481 | ₩1,534 | +3.60% | 500 |
|---|
| 2026.03.03 | ₩1,428 | ₩1,548 | ₩1,428 | ₩1,534 | +7.48% | 6.8천 |
|---|
| 2026.03.02 | ₩1,548 | ₩1,548 | ₩1,548 | ₩1,548 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,534 | ₩1,548 | ₩1,534 | ₩1,548 | +0.87% | 900 |
|---|
| 2026.02.26 | ₩1,534 | ₩1,548 | ₩1,468 | ₩1,548 | +0.87% | 4.9천 |
|---|
| 2026.02.25 | ₩1,561 | ₩1,561 | ₩1,561 | ₩1,561 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩1,508 | ₩1,562 | ₩1,508 | ₩1,561 | +3.54% | 4.7천 |
|---|
| 2026.02.23 | ₩1,588 | ₩1,588 | ₩1,509 | ₩1,574 | -0.84% | 2.6천 |
|---|
| 2026.02.20 | ₩1,561 | ₩1,588 | ₩1,508 | ₩1,588 | +1.71% | 4천 |
|---|
| 2026.02.19 | ₩1,452 | ₩1,561 | ₩1,452 | ₩1,561 | +7.54% | 600 |
|---|
| 2026.02.18 | ₩1,561 | ₩1,588 | ₩1,508 | ₩1,561 | 0.00% | 1만 |
|---|
| 2026.02.17 | ₩1,501 | ₩1,588 | ₩1,501 | ₩1,561 | +4.00% | 1.2만 |
|---|
| 2026.02.13 | ₩1,534 | ₩1,613 | ₩1,521 | ₩1,572 | +2.43% | 1.2만 |
|---|
| 2026.02.12 | ₩1,489 | ₩1,534 | ₩1,481 | ₩1,534 | +3.05% | 1.4천 |
|---|
| 2026.02.11 | ₩1,481 | ₩1,534 | ₩1,481 | ₩1,534 | +3.60% | 6.7천 |
|---|
| 2026.02.10 | ₩1,468 | ₩1,548 | ₩1,468 | ₩1,534 | +4.55% | 3.5천 |
|---|
| 2026.02.09 | ₩1,548 | ₩1,561 | ₩1,508 | ₩1,548 | 0.00% | 3.4천 |
|---|
| 2026.02.06 | ₩1,561 | ₩1,574 | ₩1,508 | ₩1,561 | 0.00% | 3.5천 |
|---|
| 2026.02.05 | ₩1,561 | ₩1,588 | ₩1,468 | ₩1,574 | +0.85% | 1.6만 |
|---|
| 2026.02.04 | ₩1,468 | ₩1,588 | ₩1,462 | ₩1,588 | +8.18% | 1천 |
|---|
| 2026.02.03 | ₩1,473 | ₩1,574 | ₩1,473 | ₩1,534 | +4.17% | 3천 |
|---|
| 2026.02.02 | ₩1,601 | ₩1,601 | ₩1,521 | ₩1,561 | -2.50% | 2.7천 |
|---|
| 2026.01.30 | ₩1,494 | ₩1,628 | ₩1,470 | ₩1,601 | +7.14% | 1.4만 |
|---|
| 2026.01.29 | ₩1,534 | ₩1,614 | ₩1,534 | ₩1,614 | +5.22% | 3천 |
|---|
| 2026.01.28 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩1,589 | ₩1,589 | ₩1,588 | ₩1,588 | -0.08% | 300 |
|---|
| 2026.01.26 | ₩1,601 | ₩1,601 | ₩1,601 | ₩1,601 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩1,568 | ₩1,601 | ₩1,568 | ₩1,601 | +2.13% | 500 |
|---|
| 2026.01.22 | ₩1,574 | ₩1,574 | ₩1,574 | ₩1,574 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩1,514 | ₩1,588 | ₩1,514 | ₩1,574 | +3.96% | 700 |
|---|
| 2026.01.20 | ₩1,588 | ₩1,588 | ₩1,521 | ₩1,588 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩1,500 | ₩1,605 | ₩1,454 | ₩1,561 | +4.09% | 2만 |
|---|
| 2026.01.15 | ₩1,574 | ₩1,708 | ₩1,469 | ₩1,654 | +5.08% | 7.6천 |
|---|
| 2026.01.14 | ₩1,588 | ₩1,641 | ₩1,468 | ₩1,548 | -2.52% | 3.9천 |
|---|
| 2026.01.13 | ₩1,708 | ₩1,708 | ₩1,494 | ₩1,640 | -3.98% | 1.1만 |
|---|
| 2026.01.12 | ₩1,428 | ₩1,600 | ₩1,428 | ₩1,569 | +9.91% | 600 |
|---|
| 2026.01.09 | ₩1,534 | ₩1,614 | ₩1,441 | ₩1,574 | +2.61% | 1.4만 |
|---|
| 2026.01.08 | ₩1,468 | ₩1,628 | ₩1,468 | ₩1,580 | +7.64% | 1.2만 |
|---|
| 2026.01.07 | ₩1,508 | ₩1,574 | ₩1,448 | ₩1,454 | -3.54% | 1.1만 |
|---|
| 2026.01.06 | ₩1,494 | ₩1,565 | ₩1,494 | ₩1,565 | +4.73% | 1천 |
|---|
| 2026.01.05 | ₩1,401 | ₩1,628 | ₩1,401 | ₩1,514 | +8.10% | 1.1만 |
|---|
| 2026.01.02 | ₩1,490 | ₩1,490 | ₩1,490 | ₩1,490 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩1,454 | ₩1,490 | ₩1,454 | ₩1,490 | +2.48% | 1.8천 |
|---|
| 2025.12.30 | ₩1,534 | ₩1,556 | ₩1,441 | ₩1,441 | -6.09% | 9.8천 |
|---|
| 2025.12.29 | ₩1,481 | ₩1,588 | ₩1,468 | ₩1,588 | +7.21% | 3.4천 |
|---|
| 2025.12.26 | ₩1,414 | ₩1,614 | ₩1,388 | ₩1,508 | +6.60% | 3.2천 |
|---|
| 2025.12.24 | ₩1,521 | ₩1,521 | ₩1,425 | ₩1,441 | -5.26% | 1.6만 |
|---|
| 2025.12.23 | ₩1,374 | ₩1,801 | ₩1,374 | ₩1,481 | +7.77% | 7만 |
|---|
| 2025.12.22 | ₩1,374 | ₩1,509 | ₩1,374 | ₩1,374 | 0.00% | 6천 |
|---|
| 2025.12.19 | ₩1,401 | ₩1,574 | ₩1,374 | ₩1,532 | +9.33% | 6.2천 |
|---|
| 2025.12.18 | ₩1,441 | ₩1,534 | ₩1,441 | ₩1,441 | 0.00% | 5.7천 |
|---|
| 2025.12.17 | ₩1,465 | ₩1,561 | ₩1,462 | ₩1,548 | +5.65% | 3.7천 |
|---|
| 2025.12.16 | ₩1,561 | ₩1,574 | ₩1,441 | ₩1,562 | +0.09% | 2.7천 |
|---|
| 2025.12.15 | ₩1,584 | ₩1,584 | ₩1,468 | ₩1,574 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩1,548 | ₩1,628 | ₩1,494 | ₩1,628 | +5.17% | 1.8천 |
|---|
| 2025.12.11 | ₩1,548 | ₩1,661 | ₩1,441 | ₩1,561 | +0.86% | 5.1만 |
|---|
| 2025.12.10 | ₩1,574 | ₩1,677 | ₩1,574 | ₩1,677 | +6.53% | 18.8만 |
|---|
| 2025.12.09 | ₩1,708 | ₩1,708 | ₩1,708 | ₩1,708 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩1,576 | ₩1,734 | ₩1,576 | ₩1,708 | +8.38% | 8천 |
|---|
| 2025.12.05 | ₩1,628 | ₩1,701 | ₩1,574 | ₩1,689 | +3.77% | 8.3천 |
|---|
| 2025.12.04 | ₩1,568 | ₩1,718 | ₩1,568 | ₩1,668 | +6.38% | 1.8천 |
|---|
| 2025.12.03 | ₩1,668 | ₩1,668 | ₩1,668 | ₩1,668 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩1,717 | ₩1,734 | ₩1,628 | ₩1,668 | -2.87% | 1.5만 |
|---|
| 2025.12.01 | ₩1,734 | ₩1,734 | ₩1,674 | ₩1,718 | -0.92% | 1.3천 |
|---|
| 2025.11.28 | ₩1,694 | ₩1,801 | ₩1,694 | ₩1,734 | +2.36% | 700 |
|---|
| 2025.11.26 | ₩1,775 | ₩1,775 | ₩1,775 | ₩1,775 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩1,708 | ₩1,855 | ₩1,708 | ₩1,775 | +3.91% | 6.9천 |
|---|
| 2025.11.24 | ₩1,708 | ₩1,748 | ₩1,664 | ₩1,714 | +0.39% | 2.7만 |
|---|
| 2025.11.21 | ₩1,694 | ₩1,761 | ₩1,694 | ₩1,750 | +3.31% | 2.6천 |
|---|
| 2025.11.20 | ₩1,714 | ₩1,775 | ₩1,654 | ₩1,761 | +2.72% | 3.1천 |
|---|
| 2025.11.19 | ₩1,788 | ₩1,788 | ₩1,681 | ₩1,775 | -0.75% | 3.2천 |
|---|
| 2025.11.18 | ₩1,761 | ₩1,808 | ₩1,761 | ₩1,808 | +2.65% | 800 |
|---|
| 2025.11.17 | ₩1,721 | ₩1,841 | ₩1,721 | ₩1,841 | +6.98% | 3.8천 |
|---|
| 2025.11.14 | ₩1,681 | ₩1,801 | ₩1,674 | ₩1,708 | +1.59% | 3.9천 |
|---|
| 2025.11.13 | ₩1,868 | ₩1,868 | ₩1,721 | ₩1,801 | -3.57% | 7.6천 |
|---|
| 2025.11.12 | ₩1,845 | ₩1,908 | ₩1,828 | ₩1,868 | +1.23% | 3.1천 |
|---|
| 2025.11.11 | ₩1,851 | ₩1,855 | ₩1,847 | ₩1,855 | +0.22% | 3.3천 |
|---|
| 2025.11.10 | ₩1,868 | ₩1,908 | ₩1,868 | ₩1,908 | +2.14% | 500 |
|---|
| 2025.11.07 | ₩1,815 | ₩1,908 | ₩1,801 | ₩1,828 | +0.74% | 8.6천 |
|---|
| 2025.11.06 | ₩1,855 | ₩1,855 | ₩1,801 | ₩1,843 | -0.65% | 5.9천 |
|---|
| 2025.11.05 | ₩1,856 | ₩1,895 | ₩1,855 | ₩1,868 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩1,855 | ₩1,876 | ₩1,855 | ₩1,868 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩1,868 | ₩1,935 | ₩1,868 | ₩1,908 | +2.14% | 3.9천 |
|---|
| 2025.10.31 | ₩1,887 | ₩1,935 | ₩1,861 | ₩1,895 | +0.42% | 1.5천 |
|---|
| 2025.10.30 | ₩1,868 | ₩1,915 | ₩1,841 | ₩1,908 | +2.14% | 5.1천 |
|---|
| 2025.10.29 | ₩1,921 | ₩1,921 | ₩1,868 | ₩1,921 | 0.00% | 1.4만 |
|---|
| 2025.10.28 | ₩1,923 | ₩1,961 | ₩1,881 | ₩1,948 | +1.32% | 2.4천 |
|---|
| 2025.10.27 | ₩1,961 | ₩1,961 | ₩1,935 | ₩1,935 | -1.36% | 1.2천 |
|---|
| 2025.10.24 | ₩1,868 | ₩1,961 | ₩1,868 | ₩1,868 | 0.00% | 6.3천 |
|---|
| 2025.10.23 | ₩1,883 | ₩1,975 | ₩1,816 | ₩1,939 | +2.98% | 1.8만 |
|---|
| 2025.10.22 | ₩1,921 | ₩1,975 | ₩1,881 | ₩1,975 | +2.78% | 1만 |
|---|
| 2025.10.21 | ₩1,915 | ₩1,988 | ₩1,856 | ₩1,975 | +3.14% | 1만 |
|---|
| 2025.10.20 | ₩1,988 | ₩1,988 | ₩1,921 | ₩1,941 | -2.35% | 2.2천 |
|---|
| 2025.10.17 | ₩1,836 | ₩2,041 | ₩1,815 | ₩1,988 | +8.28% | 2.7만 |
|---|
| 2025.10.16 | ₩1,895 | ₩1,988 | ₩1,868 | ₩1,881 | -0.70% | 3.2천 |
|---|
| 2025.10.15 | ₩1,935 | ₩2,015 | ₩1,881 | ₩1,881 | -2.76% | 9.3천 |
|---|
| 2025.10.14 | ₩1,775 | ₩1,961 | ₩1,761 | ₩1,935 | +9.02% | 6.1만 |
|---|
| 2025.10.13 | ₩1,801 | ₩1,841 | ₩1,748 | ₩1,761 | -2.22% | 6.3천 |
|---|
| 2025.10.10 | ₩1,895 | ₩1,895 | ₩1,815 | ₩1,841 | -2.82% | 5.7천 |
|---|