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 | ₩1,498 | ₩1,538 | ₩1,485 | ₩1,537 | +2.59% | 3.7천 |
| 2026.10.08 | ₩1,488 | ₩1,585 | ₩1,488 | ₩1,560 | +4.86% | 3.4천 |
| 2026.10.07 | ₩1,538 | ₩1,611 | ₩1,538 | ₩1,591 | +3.39% | 4.7천 |
| 2026.10.06 | ₩1,367 | ₩1,659 | ₩1,367 | ₩1,588 | +16.14% | 1.2만 |
| 2026.10.05 | ₩1,505 | ₩1,548 | ₩1,445 | ₩1,512 | +0.44% | 1.1만 |
| 2026.10.02 | ₩1,579 | ₩1,672 | ₩1,472 | ₩1,525 | -3.39% | 8.7천 |
| 2026.10.01 | ₩1,552 | ₩1,659 | ₩1,338 | ₩1,659 | +6.90% | 1.3만 |
| 2026.09.30 | ₩1,565 | ₩1,672 | ₩1,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,592 |
| +1.71% |
| 4.4만 |
| 2026.09.29 | ₩1,619 | ₩1,699 | ₩1,418 | ₩1,619 | 0.00% | 5만 |
|---|
| 2026.09.28 | ₩1,953 | ₩2,033 | ₩1,632 | ₩1,632 | -16.44% | 113.8만 |
|---|
| 2026.09.25 | ₩1,849 | ₩1,849 | ₩1,849 | ₩1,849 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩1,873 | ₩1,873 | ₩1,873 | ₩1,873 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩1,793 | ₩1,980 | ₩1,766 | ₩1,873 | +4.48% | 1.8만 |
|---|
| 2026.09.22 | ₩1,900 | ₩2,032 | ₩1,900 | ₩1,948 | +2.54% | 2.8천 |
|---|
| 2026.09.21 | ₩2,032 | ₩2,032 | ₩2,032 | ₩2,032 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,032 | ₩2,032 | ₩2,032 | ₩2,032 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,032 | ₩2,032 | ₩2,032 | ₩2,032 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,918 | ₩1,918 | ₩1,918 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,918 | ₩1,918 | ₩1,918 | ₩1,918 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩1,944 | ₩1,944 | ₩1,944 | ₩1,944 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩1,806 | ₩2,074 | ₩1,806 | ₩2,040 | +12.96% | 800 |
|---|
| 2026.09.10 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,886 | ₩1,940 | ₩1,793 | ₩1,940 | +2.84% | 2.6천 |
|---|
| 2026.09.03 | ₩1,913 | ₩1,913 | ₩1,913 | ₩1,913 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,980 | ₩1,980 | ₩1,851 | ₩1,980 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩1,894 | ₩1,993 | ₩1,779 | ₩1,860 | -1.84% | 1.6만 |
|---|
| 2026.08.28 | ₩1,913 | ₩1,993 | ₩1,846 | ₩1,993 | +4.20% | 6.1천 |
|---|
| 2026.08.27 | ₩1,886 | ₩2,043 | ₩1,886 | ₩2,043 | +8.30% | 300 |
|---|
| 2026.08.26 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,926 | ₩2,049 | ₩1,886 | ₩1,957 | +1.60% | 2.4천 |
|---|
| 2026.08.24 | ₩1,926 | ₩1,926 | ₩1,926 | ₩1,926 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,846 | ₩1,993 | ₩1,846 | ₩1,926 | +4.35% | 1.1천 |
|---|
| 2026.08.20 | ₩1,873 | ₩2,009 | ₩1,873 | ₩2,004 | +7.00% | 5천 |
|---|
| 2026.08.19 | ₩1,900 | ₩1,913 | ₩1,900 | ₩1,913 | +0.70% | 1.8천 |
|---|
| 2026.08.18 | ₩1,846 | ₩1,953 | ₩1,846 | ₩1,892 | +2.46% | 1.3만 |
|---|
| 2026.08.17 | ₩1,948 | ₩1,948 | ₩1,948 | ₩1,948 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,873 | ₩1,948 | ₩1,873 | ₩1,948 | +4.00% | 2.4천 |
|---|
| 2026.08.13 | ₩1,843 | ₩1,912 | ₩1,833 | ₩1,846 | +0.15% | 5천 |
|---|
| 2026.08.12 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,873 | ₩2,007 | ₩1,873 | ₩2,007 | +7.14% | 1.9천 |
|---|
| 2026.08.10 | ₩2,140 | ₩2,140 | ₩1,980 | ₩2,007 | -6.25% | 2.1천 |
|---|
| 2026.08.07 | ₩1,906 | ₩1,953 | ₩1,906 | ₩1,953 | +2.46% | 1.7천 |
|---|
| 2026.08.06 | ₩1,866 | ₩1,952 | ₩1,866 | ₩1,910 | +2.37% | 2.4천 |
|---|
| 2026.08.05 | ₩1,880 | ₩2,039 | ₩1,807 | ₩1,961 | +4.34% | 1만 |
|---|
| 2026.08.04 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩2,047 | ₩2,047 | ₩2,047 | ₩2,047 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,846 | ₩2,025 | ₩1,793 | ₩2,025 | +9.71% | 1.3만 |
|---|
| 2026.07.29 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,806 | ₩2,007 | ₩1,806 | ₩1,980 | +9.63% | 2.1천 |
|---|
| 2026.07.24 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,953 | ₩2,019 | ₩1,898 | ₩2,007 | +2.74% | 1.5천 |
|---|
| 2026.07.21 | ₩1,913 | ₩2,020 | ₩1,806 | ₩2,020 | +5.59% | 2.5만 |
|---|
| 2026.07.20 | ₩2,033 | ₩2,055 | ₩1,913 | ₩1,913 | -5.92% | 900 |
|---|
| 2026.07.17 | ₩2,140 | ₩2,167 | ₩1,886 | ₩2,070 | -3.31% | 1.1천 |
|---|
| 2026.07.16 | ₩1,967 | ₩2,114 | ₩1,819 | ₩2,114 | +7.48% | 1.1만 |
|---|
| 2026.07.15 | ₩1,980 | ₩2,100 | ₩1,900 | ₩1,993 | +0.68% | 5.2천 |
|---|
| 2026.07.14 | ₩2,167 | ₩2,341 | ₩1,913 | ₩2,020 | -6.79% | 9.5천 |
|---|
| 2026.07.13 | ₩1,953 | ₩1,953 | ₩1,953 | ₩1,953 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,942 | ₩1,953 | ₩1,900 | ₩1,953 | +0.55% | 7.3천 |
|---|
| 2026.07.09 | ₩1,967 | ₩1,993 | ₩1,901 | ₩1,993 | +1.36% | 3.2천 |
|---|
| 2026.07.08 | ₩1,980 | ₩2,020 | ₩1,920 | ₩2,007 | +1.35% | 1.9만 |
|---|
| 2026.07.07 | ₩1,913 | ₩1,953 | ₩1,900 | ₩1,926 | +0.70% | 6.8천 |
|---|
| 2026.07.06 | ₩1,913 | ₩1,993 | ₩1,819 | ₩1,993 | +4.20% | 4만 |
|---|
| 2026.07.02 | ₩1,913 | ₩2,047 | ₩1,846 | ₩2,047 | +6.99% | 5.2만 |
|---|
| 2026.07.01 | ₩1,980 | ₩2,047 | ₩1,980 | ₩2,033 | +2.70% | 1만 |
|---|
| 2026.06.30 | ₩2,007 | ₩2,175 | ₩1,953 | ₩2,098 | +4.53% | 8.8천 |
|---|
| 2026.06.29 | ₩2,181 | ₩2,181 | ₩2,007 | ₩2,181 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩1,993 | ₩2,181 | ₩1,993 | ₩2,181 | +9.40% | 6.2천 |
|---|
| 2026.06.25 | ₩1,873 | ₩2,181 | ₩1,873 | ₩2,127 | +13.57% | 700 |
|---|
| 2026.06.24 | ₩2,194 | ₩2,194 | ₩2,194 | ₩2,194 | 0.00% | 800 |
|---|
| 2026.06.23 | ₩1,967 | ₩2,114 | ₩1,953 | ₩2,107 | +7.14% | 3.7천 |
|---|
| 2026.06.22 | ₩1,967 | ₩2,127 | ₩1,954 | ₩2,060 | +4.76% | 5.2천 |
|---|
| 2026.06.18 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,080 | ₩2,100 | ₩1,993 | ₩2,100 | +0.96% | 8천 |
|---|
| 2026.06.16 | ₩2,033 | ₩2,114 | ₩1,996 | ₩2,100 | +3.29% | 2.5천 |
|---|
| 2026.06.15 | ₩2,007 | ₩2,154 | ₩1,980 | ₩2,134 | +6.33% | 1.2만 |
|---|
| 2026.06.12 | ₩2,181 | ₩2,181 | ₩1,980 | ₩2,167 | -0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩2,114 | ₩2,194 | ₩2,007 | ₩2,194 | +3.80% | 3.3천 |
|---|
| 2026.06.10 | ₩2,127 | ₩2,207 | ₩2,009 | ₩2,154 | +1.26% | 2만 |
|---|
| 2026.06.09 | ₩1,980 | ₩2,221 | ₩1,973 | ₩2,127 | +7.43% | 7천 |
|---|
| 2026.06.08 | ₩2,007 | ₩2,150 | ₩2,005 | ₩2,114 | +5.33% | 2.7천 |
|---|
| 2026.06.05 | ₩1,993 | ₩2,140 | ₩1,933 | ₩2,087 | +4.70% | 1.7만 |
|---|
| 2026.06.04 | ₩2,007 | ₩2,221 | ₩2,007 | ₩2,127 | +6.00% | 1.1만 |
|---|
| 2026.06.03 | ₩2,127 | ₩2,274 | ₩2,020 | ₩2,154 | +1.26% | 2.9만 |
|---|
| 2026.06.02 | ₩1,940 | ₩2,292 | ₩1,846 | ₩2,274 | +17.24% | 10.7만 |
|---|
| 2026.06.01 | ₩1,736 | ₩1,926 | ₩1,592 | ₩1,926 | +10.94% | 5.1만 |
|---|
| 2026.05.29 | ₩1,739 | ₩1,739 | ₩1,739 | ₩1,739 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,699 | ₩1,739 | ₩1,579 | ₩1,739 | +2.36% | 400 |
|---|
| 2026.05.27 | ₩1,739 | ₩1,739 | ₩1,659 | ₩1,738 | -0.08% | 1.8천 |
|---|
| 2026.05.26 | ₩1,833 | ₩1,833 | ₩1,659 | ₩1,739 | -5.11% | 5.9천 |
|---|
| 2026.05.22 | ₩1,538 | ₩1,806 | ₩1,525 | ₩1,739 | +13.04% | 6.9천 |
|---|
| 2026.05.21 | ₩1,579 | ₩1,632 | ₩1,512 | ₩1,552 | -1.69% | 7.8천 |
|---|
| 2026.05.20 | ₩1,619 | ₩1,670 | ₩1,619 | ₩1,670 | +3.14% | 1.2천 |
|---|
| 2026.05.19 | ₩1,652 | ₩1,652 | ₩1,652 | ₩1,652 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩1,605 | ₩1,726 | ₩1,605 | ₩1,672 | +4.17% | 2.2천 |
|---|
| 2026.05.15 | ₩1,726 | ₩1,726 | ₩1,579 | ₩1,579 | -8.53% | 6.6천 |
|---|
| 2026.05.14 | ₩1,747 | ₩1,747 | ₩1,747 | ₩1,747 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,629 | ₩1,747 | ₩1,629 | ₩1,747 | +7.22% | 3천 |
|---|
| 2026.05.12 | ₩1,779 | ₩1,779 | ₩1,779 | ₩1,779 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,579 | ₩1,806 | ₩1,579 | ₩1,779 | +12.71% | 2.8만 |
|---|
| 2026.05.08 | ₩1,633 | ₩1,690 | ₩1,587 | ₩1,690 | +3.44% | 2.1천 |
|---|
| 2026.05.07 | ₩1,605 | ₩1,739 | ₩1,605 | ₩1,739 | +8.33% | 4.4천 |
|---|
| 2026.05.06 | ₩1,699 | ₩1,739 | ₩1,686 | ₩1,739 | +2.36% | 1.4만 |
|---|
| 2026.05.05 | ₩1,739 | ₩1,739 | ₩1,579 | ₩1,726 | -0.77% | 900 |
|---|
| 2026.05.04 | ₩1,605 | ₩1,726 | ₩1,605 | ₩1,726 | +7.50% | 2.1천 |
|---|
| 2026.05.01 | ₩1,712 | ₩1,712 | ₩1,712 | ₩1,712 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,619 | ₩1,739 | ₩1,619 | ₩1,712 | +5.79% | 2.1만 |
|---|
| 2026.04.29 | ₩1,605 | ₩1,632 | ₩1,565 | ₩1,632 | +1.67% | 1.1만 |
|---|
| 2026.04.28 | ₩1,651 | ₩1,651 | ₩1,651 | ₩1,651 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩1,605 | ₩1,712 | ₩1,579 | ₩1,659 | +3.33% | 7천 |
|---|
| 2026.04.24 | ₩1,692 | ₩1,692 | ₩1,692 | ₩1,692 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,692 | ₩1,692 | ₩1,692 | ₩1,692 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩1,712 | ₩1,712 | ₩1,686 | ₩1,699 | -0.78% | 1.1천 |
|---|
| 2026.04.21 | ₩1,659 | ₩1,739 | ₩1,579 | ₩1,719 | +3.63% | 1.1만 |
|---|
| 2026.04.20 | ₩1,632 | ₩1,632 | ₩1,632 | ₩1,632 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩1,645 | ₩1,645 | ₩1,645 | ₩1,645 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,645 | ₩1,645 | ₩1,645 | ₩1,645 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,645 | ₩1,645 | ₩1,645 | ₩1,645 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩1,645 | ₩1,645 | ₩1,645 | ₩1,645 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩1,666 | ₩1,666 | ₩1,621 | ₩1,653 | -0.72% | 1.4천 |
|---|
| 2026.04.10 | ₩1,712 | ₩1,712 | ₩1,712 | ₩1,712 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,557 | ₩1,712 | ₩1,557 | ₩1,712 | +9.97% | 800 |
|---|
| 2026.04.08 | ₩1,575 | ₩1,712 | ₩1,575 | ₩1,712 | +8.75% | 1.5천 |
|---|
| 2026.04.07 | ₩1,605 | ₩1,712 | ₩1,599 | ₩1,712 | +6.67% | 8.2천 |
|---|
| 2026.04.06 | ₩1,779 | ₩1,779 | ₩1,605 | ₩1,726 | -3.01% | 6.6천 |
|---|
| 2026.04.02 | ₩1,755 | ₩1,755 | ₩1,752 | ₩1,752 | -0.15% | 300 |
|---|
| 2026.04.01 | ₩1,538 | ₩1,726 | ₩1,538 | ₩1,726 | +12.17% | 1.2천 |
|---|
| 2026.03.31 | ₩1,639 | ₩1,806 | ₩1,639 | ₩1,766 | +7.76% | 6.2천 |
|---|
| 2026.03.30 | ₩1,686 | ₩1,726 | ₩1,615 | ₩1,726 | +2.38% | 400 |
|---|
| 2026.03.27 | ₩1,645 | ₩1,739 | ₩1,645 | ₩1,739 | +5.69% | 8.2천 |
|---|
| 2026.03.26 | ₩1,686 | ₩1,686 | ₩1,686 | ₩1,686 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩1,445 | ₩1,579 | ₩1,445 | ₩1,565 | +8.33% | 5.6천 |
|---|
| 2026.03.24 | ₩1,485 | ₩1,579 | ₩1,485 | ₩1,579 | +6.31% | 1.3천 |
|---|
| 2026.03.23 | ₩1,445 | ₩1,579 | ₩1,445 | ₩1,579 | +9.26% | 1.4만 |
|---|
| 2026.03.20 | ₩1,378 | ₩1,472 | ₩1,365 | ₩1,431 | +3.88% | 3.5천 |
|---|
| 2026.03.19 | ₩1,366 | ₩1,472 | ₩1,365 | ₩1,472 | +7.74% | 1.1만 |
|---|
| 2026.03.18 | ₩1,365 | ₩1,443 | ₩1,365 | ₩1,443 | +5.78% | 3.6천 |
|---|
| 2026.03.17 | ₩1,472 | ₩1,478 | ₩1,378 | ₩1,445 | -1.82% | 2.5만 |
|---|
| 2026.03.16 | ₩1,490 | ₩1,498 | ₩1,431 | ₩1,498 | +0.54% | 700 |
|---|
| 2026.03.13 | ₩1,512 | ₩1,512 | ₩1,512 | ₩1,512 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,464 | ₩1,512 | ₩1,464 | ₩1,512 | +3.29% | 300 |
|---|
| 2026.03.11 | ₩1,512 | ₩1,512 | ₩1,512 | ₩1,512 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩1,512 | ₩1,512 | ₩1,512 | ₩1,512 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩1,512 | ₩1,512 | ₩1,512 | ₩1,512 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩1,472 | ₩1,512 | ₩1,431 | ₩1,512 | +2.73% | 2.3천 |
|---|
| 2026.03.05 | ₩1,458 | ₩1,533 | ₩1,445 | ₩1,533 | +5.14% | 2.1천 |
|---|
| 2026.03.04 | ₩1,485 | ₩1,538 | ₩1,485 | ₩1,538 | +3.60% | 500 |
|---|
| 2026.03.03 | ₩1,431 | ₩1,552 | ₩1,431 | ₩1,538 | +7.48% | 6.8천 |
|---|
| 2026.03.02 | ₩1,552 | ₩1,552 | ₩1,552 | ₩1,552 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,538 | ₩1,552 | ₩1,538 | ₩1,552 | +0.87% | 900 |
|---|
| 2026.02.26 | ₩1,538 | ₩1,552 | ₩1,472 | ₩1,552 | +0.87% | 4.9천 |
|---|
| 2026.02.25 | ₩1,565 | ₩1,565 | ₩1,565 | ₩1,565 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩1,512 | ₩1,567 | ₩1,512 | ₩1,565 | +3.54% | 4.7천 |
|---|
| 2026.02.23 | ₩1,592 | ₩1,592 | ₩1,513 | ₩1,579 | -0.84% | 2.6천 |
|---|
| 2026.02.20 | ₩1,565 | ₩1,592 | ₩1,512 | ₩1,592 | +1.71% | 4천 |
|---|
| 2026.02.19 | ₩1,456 | ₩1,565 | ₩1,456 | ₩1,565 | +7.54% | 600 |
|---|
| 2026.02.18 | ₩1,565 | ₩1,592 | ₩1,512 | ₩1,565 | 0.00% | 1만 |
|---|
| 2026.02.17 | ₩1,505 | ₩1,592 | ₩1,505 | ₩1,565 | +4.00% | 1.2만 |
|---|
| 2026.02.13 | ₩1,538 | ₩1,617 | ₩1,525 | ₩1,576 | +2.43% | 1.2만 |
|---|
| 2026.02.12 | ₩1,493 | ₩1,538 | ₩1,485 | ₩1,538 | +3.05% | 1.4천 |
|---|
| 2026.02.11 | ₩1,485 | ₩1,538 | ₩1,485 | ₩1,538 | +3.60% | 6.7천 |
|---|
| 2026.02.10 | ₩1,472 | ₩1,552 | ₩1,472 | ₩1,538 | +4.55% | 3.5천 |
|---|
| 2026.02.09 | ₩1,552 | ₩1,565 | ₩1,512 | ₩1,552 | 0.00% | 3.4천 |
|---|
| 2026.02.06 | ₩1,565 | ₩1,579 | ₩1,512 | ₩1,565 | 0.00% | 3.5천 |
|---|
| 2026.02.05 | ₩1,565 | ₩1,592 | ₩1,472 | ₩1,579 | +0.85% | 1.6만 |
|---|
| 2026.02.04 | ₩1,472 | ₩1,592 | ₩1,466 | ₩1,592 | +8.18% | 1천 |
|---|
| 2026.02.03 | ₩1,477 | ₩1,579 | ₩1,477 | ₩1,538 | +4.17% | 3천 |
|---|
| 2026.02.02 | ₩1,605 | ₩1,605 | ₩1,525 | ₩1,565 | -2.50% | 2.7천 |
|---|
| 2026.01.30 | ₩1,498 | ₩1,632 | ₩1,474 | ₩1,605 | +7.14% | 1.4만 |
|---|
| 2026.01.29 | ₩1,538 | ₩1,619 | ₩1,538 | ₩1,619 | +5.22% | 3천 |
|---|
| 2026.01.28 | ₩1,592 | ₩1,592 | ₩1,592 | ₩1,592 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩1,593 | ₩1,593 | ₩1,592 | ₩1,592 | -0.08% | 300 |
|---|
| 2026.01.26 | ₩1,605 | ₩1,605 | ₩1,605 | ₩1,605 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩1,572 | ₩1,605 | ₩1,572 | ₩1,605 | +2.13% | 500 |
|---|
| 2026.01.22 | ₩1,579 | ₩1,579 | ₩1,579 | ₩1,579 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩1,518 | ₩1,592 | ₩1,518 | ₩1,579 | +3.96% | 700 |
|---|
| 2026.01.20 | ₩1,592 | ₩1,592 | ₩1,525 | ₩1,592 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩1,504 | ₩1,609 | ₩1,458 | ₩1,565 | +4.09% | 2만 |
|---|
| 2026.01.15 | ₩1,579 | ₩1,712 | ₩1,473 | ₩1,659 | +5.08% | 7.6천 |
|---|
| 2026.01.14 | ₩1,592 | ₩1,645 | ₩1,472 | ₩1,552 | -2.52% | 3.9천 |
|---|
| 2026.01.13 | ₩1,712 | ₩1,712 | ₩1,498 | ₩1,644 | -3.98% | 1.1만 |
|---|
| 2026.01.12 | ₩1,431 | ₩1,604 | ₩1,431 | ₩1,573 | +9.91% | 600 |
|---|
| 2026.01.09 | ₩1,538 | ₩1,619 | ₩1,445 | ₩1,579 | +2.61% | 1.4만 |
|---|
| 2026.01.08 | ₩1,472 | ₩1,632 | ₩1,472 | ₩1,584 | +7.64% | 1.2만 |
|---|
| 2026.01.07 | ₩1,512 | ₩1,579 | ₩1,451 | ₩1,458 | -3.54% | 1.1만 |
|---|
| 2026.01.06 | ₩1,498 | ₩1,569 | ₩1,498 | ₩1,569 | +4.73% | 1천 |
|---|
| 2026.01.05 | ₩1,405 | ₩1,632 | ₩1,405 | ₩1,518 | +8.10% | 1.1만 |
|---|
| 2026.01.02 | ₩1,494 | ₩1,494 | ₩1,494 | ₩1,494 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩1,458 | ₩1,494 | ₩1,458 | ₩1,494 | +2.48% | 1.8천 |
|---|
| 2025.12.30 | ₩1,538 | ₩1,560 | ₩1,445 | ₩1,445 | -6.09% | 9.8천 |
|---|
| 2025.12.29 | ₩1,485 | ₩1,592 | ₩1,472 | ₩1,592 | +7.21% | 3.4천 |
|---|
| 2025.12.26 | ₩1,418 | ₩1,619 | ₩1,391 | ₩1,512 | +6.60% | 3.2천 |
|---|
| 2025.12.24 | ₩1,525 | ₩1,525 | ₩1,429 | ₩1,445 | -5.26% | 1.6만 |
|---|
| 2025.12.23 | ₩1,378 | ₩1,806 | ₩1,378 | ₩1,485 | +7.77% | 7만 |
|---|
| 2025.12.22 | ₩1,378 | ₩1,513 | ₩1,378 | ₩1,378 | 0.00% | 6천 |
|---|
| 2025.12.19 | ₩1,405 | ₩1,579 | ₩1,378 | ₩1,536 | +9.33% | 6.2천 |
|---|
| 2025.12.18 | ₩1,445 | ₩1,538 | ₩1,445 | ₩1,445 | 0.00% | 5.7천 |
|---|
| 2025.12.17 | ₩1,469 | ₩1,565 | ₩1,466 | ₩1,552 | +5.65% | 3.7천 |
|---|
| 2025.12.16 | ₩1,565 | ₩1,579 | ₩1,445 | ₩1,567 | +0.09% | 2.7천 |
|---|
| 2025.12.15 | ₩1,588 | ₩1,588 | ₩1,472 | ₩1,579 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩1,552 | ₩1,632 | ₩1,498 | ₩1,632 | +5.17% | 1.8천 |
|---|
| 2025.12.11 | ₩1,552 | ₩1,666 | ₩1,445 | ₩1,565 | +0.86% | 5.1만 |
|---|
| 2025.12.10 | ₩1,579 | ₩1,682 | ₩1,579 | ₩1,682 | +6.53% | 18.8만 |
|---|
| 2025.12.09 | ₩1,712 | ₩1,712 | ₩1,712 | ₩1,712 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩1,580 | ₩1,739 | ₩1,580 | ₩1,712 | +8.38% | 8천 |
|---|
| 2025.12.05 | ₩1,632 | ₩1,706 | ₩1,579 | ₩1,694 | +3.77% | 8.3천 |
|---|
| 2025.12.04 | ₩1,572 | ₩1,723 | ₩1,572 | ₩1,672 | +6.38% | 1.8천 |
|---|
| 2025.12.03 | ₩1,672 | ₩1,672 | ₩1,672 | ₩1,672 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩1,722 | ₩1,739 | ₩1,632 | ₩1,672 | -2.87% | 1.5만 |
|---|
| 2025.12.01 | ₩1,739 | ₩1,739 | ₩1,679 | ₩1,723 | -0.92% | 1.3천 |
|---|
| 2025.11.28 | ₩1,699 | ₩1,806 | ₩1,699 | ₩1,739 | +2.36% | 700 |
|---|
| 2025.11.26 | ₩1,779 | ₩1,779 | ₩1,779 | ₩1,779 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩1,712 | ₩1,860 | ₩1,712 | ₩1,779 | +3.91% | 6.9천 |
|---|
| 2025.11.24 | ₩1,712 | ₩1,752 | ₩1,668 | ₩1,719 | +0.39% | 2.7만 |
|---|
| 2025.11.21 | ₩1,699 | ₩1,766 | ₩1,699 | ₩1,755 | +3.31% | 2.6천 |
|---|
| 2025.11.20 | ₩1,719 | ₩1,779 | ₩1,659 | ₩1,766 | +2.72% | 3.1천 |
|---|
| 2025.11.19 | ₩1,793 | ₩1,793 | ₩1,686 | ₩1,779 | -0.75% | 3.2천 |
|---|
| 2025.11.18 | ₩1,766 | ₩1,813 | ₩1,766 | ₩1,813 | +2.65% | 800 |
|---|
| 2025.11.17 | ₩1,726 | ₩1,846 | ₩1,726 | ₩1,846 | +6.98% | 3.8천 |
|---|
| 2025.11.14 | ₩1,686 | ₩1,806 | ₩1,679 | ₩1,712 | +1.59% | 3.9천 |
|---|
| 2025.11.13 | ₩1,873 | ₩1,873 | ₩1,726 | ₩1,806 | -3.57% | 7.6천 |
|---|
| 2025.11.12 | ₩1,850 | ₩1,913 | ₩1,833 | ₩1,873 | +1.23% | 3.1천 |
|---|
| 2025.11.11 | ₩1,856 | ₩1,860 | ₩1,851 | ₩1,860 | +0.22% | 3.3천 |
|---|
| 2025.11.10 | ₩1,873 | ₩1,913 | ₩1,873 | ₩1,913 | +2.14% | 500 |
|---|
| 2025.11.07 | ₩1,819 | ₩1,913 | ₩1,806 | ₩1,833 | +0.74% | 8.6천 |
|---|
| 2025.11.06 | ₩1,860 | ₩1,860 | ₩1,806 | ₩1,847 | -0.65% | 5.9천 |
|---|
| 2025.11.05 | ₩1,861 | ₩1,900 | ₩1,860 | ₩1,873 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩1,860 | ₩1,881 | ₩1,860 | ₩1,873 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩1,873 | ₩1,940 | ₩1,873 | ₩1,913 | +2.14% | 3.9천 |
|---|
| 2025.10.31 | ₩1,892 | ₩1,940 | ₩1,866 | ₩1,900 | +0.42% | 1.5천 |
|---|
| 2025.10.30 | ₩1,873 | ₩1,920 | ₩1,846 | ₩1,913 | +2.14% | 5.1천 |
|---|
| 2025.10.29 | ₩1,926 | ₩1,926 | ₩1,873 | ₩1,926 | 0.00% | 1.4만 |
|---|
| 2025.10.28 | ₩1,928 | ₩1,967 | ₩1,886 | ₩1,953 | +1.32% | 2.4천 |
|---|
| 2025.10.27 | ₩1,967 | ₩1,967 | ₩1,940 | ₩1,940 | -1.36% | 1.2천 |
|---|
| 2025.10.24 | ₩1,873 | ₩1,967 | ₩1,873 | ₩1,873 | 0.00% | 6.3천 |
|---|
| 2025.10.23 | ₩1,888 | ₩1,980 | ₩1,821 | ₩1,944 | +2.98% | 1.8만 |
|---|
| 2025.10.22 | ₩1,926 | ₩1,980 | ₩1,886 | ₩1,980 | +2.78% | 1만 |
|---|
| 2025.10.21 | ₩1,920 | ₩1,993 | ₩1,861 | ₩1,980 | +3.14% | 1만 |
|---|
| 2025.10.20 | ₩1,993 | ₩1,993 | ₩1,926 | ₩1,946 | -2.35% | 2.2천 |
|---|
| 2025.10.17 | ₩1,841 | ₩2,047 | ₩1,819 | ₩1,993 | +8.28% | 2.7만 |
|---|
| 2025.10.16 | ₩1,900 | ₩1,993 | ₩1,873 | ₩1,886 | -0.70% | 3.2천 |
|---|
| 2025.10.15 | ₩1,940 | ₩2,020 | ₩1,886 | ₩1,886 | -2.76% | 9.3천 |
|---|
| 2025.10.14 | ₩1,779 | ₩1,967 | ₩1,766 | ₩1,940 | +9.02% | 6.1만 |
|---|
| 2025.10.13 | ₩1,806 | ₩1,846 | ₩1,752 | ₩1,766 | -2.22% | 6.3천 |
|---|
| 2025.10.10 | ₩1,900 | ₩1,900 | ₩1,819 | ₩1,846 | -2.82% | 5.7천 |
|---|