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 | ₩1,500 | ₩1,540 | ₩1,487 | ₩1,539 | +2.59% | 3.7천 |
| 2026.10.08 | ₩1,489 | ₩1,587 | ₩1,489 | ₩1,562 | +4.86% | 3.4천 |
| 2026.10.07 | ₩1,540 | ₩1,612 | ₩1,540 | ₩1,592 | +3.39% | 4.7천 |
| 2026.10.06 | ₩1,369 | ₩1,661 | ₩1,369 | ₩1,590 | +16.14% | 1.2만 |
| 2026.10.05 | ₩1,507 | ₩1,550 | ₩1,446 | ₩1,513 | +0.44% | 1.1만 |
| 2026.10.02 | ₩1,580 | ₩1,674 | ₩1,473 | ₩1,527 | -3.39% | 8.7천 |
| 2026.10.01 | ₩1,554 | ₩1,661 | ₩1,339 | ₩1,661 | +6.90% | 1.3만 |
| 2026.09.30 | ₩1,567 | ₩1,674 | ₩1,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,594 |
| +1.71% |
| 4.4만 |
| 2026.09.29 | ₩1,621 | ₩1,701 | ₩1,420 | ₩1,621 | 0.00% | 5만 |
|---|
| 2026.09.28 | ₩1,955 | ₩2,036 | ₩1,634 | ₩1,634 | -16.44% | 113.8만 |
|---|
| 2026.09.25 | ₩1,851 | ₩1,851 | ₩1,851 | ₩1,851 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩1,875 | ₩1,875 | ₩1,875 | ₩1,875 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩1,795 | ₩1,982 | ₩1,768 | ₩1,875 | +4.48% | 1.8만 |
|---|
| 2026.09.22 | ₩1,902 | ₩2,034 | ₩1,902 | ₩1,950 | +2.54% | 2.8천 |
|---|
| 2026.09.21 | ₩2,034 | ₩2,034 | ₩2,034 | ₩2,034 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,034 | ₩2,034 | ₩2,034 | ₩2,034 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,034 | ₩2,034 | ₩2,034 | ₩2,034 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩1,921 | ₩1,921 | ₩1,921 | ₩1,921 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,921 | ₩1,921 | ₩1,921 | ₩1,921 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩1,946 | ₩1,946 | ₩1,946 | ₩1,946 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩1,808 | ₩2,076 | ₩1,808 | ₩2,042 | +12.96% | 800 |
|---|
| 2026.09.10 | ₩1,942 | ₩1,942 | ₩1,942 | ₩1,942 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,942 | ₩1,942 | ₩1,942 | ₩1,942 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,942 | ₩1,942 | ₩1,942 | ₩1,942 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,888 | ₩1,942 | ₩1,795 | ₩1,942 | +2.84% | 2.6천 |
|---|
| 2026.09.03 | ₩1,915 | ₩1,915 | ₩1,915 | ₩1,915 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩1,982 | ₩1,982 | ₩1,982 | ₩1,982 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,982 | ₩1,982 | ₩1,854 | ₩1,982 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩1,896 | ₩1,996 | ₩1,781 | ₩1,862 | -1.84% | 1.6만 |
|---|
| 2026.08.28 | ₩1,915 | ₩1,996 | ₩1,848 | ₩1,996 | +4.20% | 6.1천 |
|---|
| 2026.08.27 | ₩1,888 | ₩2,045 | ₩1,888 | ₩2,045 | +8.30% | 300 |
|---|
| 2026.08.26 | ₩1,959 | ₩1,959 | ₩1,959 | ₩1,959 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,929 | ₩2,052 | ₩1,888 | ₩1,959 | +1.60% | 2.4천 |
|---|
| 2026.08.24 | ₩1,929 | ₩1,929 | ₩1,929 | ₩1,929 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,848 | ₩1,996 | ₩1,848 | ₩1,929 | +4.35% | 1.1천 |
|---|
| 2026.08.20 | ₩1,875 | ₩2,012 | ₩1,875 | ₩2,006 | +7.00% | 5천 |
|---|
| 2026.08.19 | ₩1,902 | ₩1,915 | ₩1,902 | ₩1,915 | +0.70% | 1.8천 |
|---|
| 2026.08.18 | ₩1,848 | ₩1,955 | ₩1,848 | ₩1,894 | +2.46% | 1.3만 |
|---|
| 2026.08.17 | ₩1,950 | ₩1,950 | ₩1,950 | ₩1,950 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,875 | ₩1,950 | ₩1,875 | ₩1,950 | +4.00% | 2.4천 |
|---|
| 2026.08.13 | ₩1,846 | ₩1,914 | ₩1,835 | ₩1,848 | +0.15% | 5천 |
|---|
| 2026.08.12 | ₩2,009 | ₩2,009 | ₩2,009 | ₩2,009 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,875 | ₩2,009 | ₩1,875 | ₩2,009 | +7.14% | 1.9천 |
|---|
| 2026.08.10 | ₩2,143 | ₩2,143 | ₩1,982 | ₩2,009 | -6.25% | 2.1천 |
|---|
| 2026.08.07 | ₩1,908 | ₩1,955 | ₩1,908 | ₩1,955 | +2.46% | 1.7천 |
|---|
| 2026.08.06 | ₩1,868 | ₩1,954 | ₩1,868 | ₩1,912 | +2.37% | 2.4천 |
|---|
| 2026.08.05 | ₩1,882 | ₩2,041 | ₩1,809 | ₩1,963 | +4.34% | 1만 |
|---|
| 2026.08.04 | ₩1,942 | ₩1,942 | ₩1,942 | ₩1,942 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩2,049 | ₩2,049 | ₩2,049 | ₩2,049 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩2,028 | ₩2,028 | ₩2,028 | ₩2,028 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,848 | ₩2,028 | ₩1,795 | ₩2,028 | +9.71% | 1.3만 |
|---|
| 2026.07.29 | ₩1,982 | ₩1,982 | ₩1,982 | ₩1,982 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,982 | ₩1,982 | ₩1,982 | ₩1,982 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,808 | ₩2,009 | ₩1,808 | ₩1,982 | +9.63% | 2.1천 |
|---|
| 2026.07.24 | ₩2,009 | ₩2,009 | ₩2,009 | ₩2,009 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,009 | ₩2,009 | ₩2,009 | ₩2,009 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,955 | ₩2,021 | ₩1,900 | ₩2,009 | +2.74% | 1.5천 |
|---|
| 2026.07.21 | ₩1,915 | ₩2,022 | ₩1,808 | ₩2,022 | +5.59% | 2.5만 |
|---|
| 2026.07.20 | ₩2,036 | ₩2,057 | ₩1,915 | ₩1,915 | -5.92% | 900 |
|---|
| 2026.07.17 | ₩2,143 | ₩2,170 | ₩1,888 | ₩2,072 | -3.31% | 1.1천 |
|---|
| 2026.07.16 | ₩1,969 | ₩2,116 | ₩1,821 | ₩2,116 | +7.48% | 1.1만 |
|---|
| 2026.07.15 | ₩1,982 | ₩2,103 | ₩1,902 | ₩1,996 | +0.68% | 5.2천 |
|---|
| 2026.07.14 | ₩2,170 | ₩2,344 | ₩1,915 | ₩2,022 | -6.79% | 9.5천 |
|---|
| 2026.07.13 | ₩1,955 | ₩1,955 | ₩1,955 | ₩1,955 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,945 | ₩1,955 | ₩1,902 | ₩1,955 | +0.55% | 7.3천 |
|---|
| 2026.07.09 | ₩1,969 | ₩1,996 | ₩1,903 | ₩1,996 | +1.36% | 3.2천 |
|---|
| 2026.07.08 | ₩1,982 | ₩2,022 | ₩1,922 | ₩2,009 | +1.35% | 1.9만 |
|---|
| 2026.07.07 | ₩1,915 | ₩1,955 | ₩1,902 | ₩1,929 | +0.70% | 6.8천 |
|---|
| 2026.07.06 | ₩1,915 | ₩1,996 | ₩1,821 | ₩1,996 | +4.20% | 4만 |
|---|
| 2026.07.02 | ₩1,915 | ₩2,049 | ₩1,848 | ₩2,049 | +6.99% | 5.2만 |
|---|
| 2026.07.01 | ₩1,982 | ₩2,049 | ₩1,982 | ₩2,036 | +2.70% | 1만 |
|---|
| 2026.06.30 | ₩2,009 | ₩2,178 | ₩1,955 | ₩2,100 | +4.53% | 8.8천 |
|---|
| 2026.06.29 | ₩2,183 | ₩2,183 | ₩2,009 | ₩2,183 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩1,996 | ₩2,183 | ₩1,996 | ₩2,183 | +9.40% | 6.2천 |
|---|
| 2026.06.25 | ₩1,875 | ₩2,183 | ₩1,875 | ₩2,129 | +13.57% | 700 |
|---|
| 2026.06.24 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 800 |
|---|
| 2026.06.23 | ₩1,969 | ₩2,116 | ₩1,955 | ₩2,109 | +7.14% | 3.7천 |
|---|
| 2026.06.22 | ₩1,969 | ₩2,129 | ₩1,957 | ₩2,062 | +4.76% | 5.2천 |
|---|
| 2026.06.18 | ₩2,103 | ₩2,103 | ₩2,103 | ₩2,103 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,083 | ₩2,103 | ₩1,996 | ₩2,103 | +0.96% | 8천 |
|---|
| 2026.06.16 | ₩2,036 | ₩2,116 | ₩1,998 | ₩2,103 | +3.29% | 2.5천 |
|---|
| 2026.06.15 | ₩2,009 | ₩2,156 | ₩1,982 | ₩2,136 | +6.33% | 1.2만 |
|---|
| 2026.06.12 | ₩2,183 | ₩2,183 | ₩1,982 | ₩2,170 | -0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩2,116 | ₩2,196 | ₩2,009 | ₩2,196 | +3.80% | 3.3천 |
|---|
| 2026.06.10 | ₩2,129 | ₩2,210 | ₩2,012 | ₩2,156 | +1.26% | 2만 |
|---|
| 2026.06.09 | ₩1,982 | ₩2,223 | ₩1,975 | ₩2,129 | +7.43% | 7천 |
|---|
| 2026.06.08 | ₩2,009 | ₩2,152 | ₩2,008 | ₩2,116 | +5.33% | 2.7천 |
|---|
| 2026.06.05 | ₩1,996 | ₩2,143 | ₩1,935 | ₩2,089 | +4.70% | 1.7만 |
|---|
| 2026.06.04 | ₩2,009 | ₩2,223 | ₩2,009 | ₩2,129 | +6.00% | 1.1만 |
|---|
| 2026.06.03 | ₩2,129 | ₩2,277 | ₩2,022 | ₩2,156 | +1.26% | 2.9만 |
|---|
| 2026.06.02 | ₩1,942 | ₩2,294 | ₩1,848 | ₩2,277 | +17.24% | 10.7만 |
|---|
| 2026.06.01 | ₩1,738 | ₩1,929 | ₩1,594 | ₩1,929 | +10.94% | 5.1만 |
|---|
| 2026.05.29 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,701 | ₩1,741 | ₩1,580 | ₩1,741 | +2.36% | 400 |
|---|
| 2026.05.27 | ₩1,741 | ₩1,741 | ₩1,661 | ₩1,740 | -0.08% | 1.8천 |
|---|
| 2026.05.26 | ₩1,835 | ₩1,835 | ₩1,661 | ₩1,741 | -5.11% | 5.9천 |
|---|
| 2026.05.22 | ₩1,540 | ₩1,808 | ₩1,527 | ₩1,741 | +13.04% | 6.9천 |
|---|
| 2026.05.21 | ₩1,580 | ₩1,634 | ₩1,513 | ₩1,554 | -1.69% | 7.8천 |
|---|
| 2026.05.20 | ₩1,621 | ₩1,671 | ₩1,621 | ₩1,671 | +3.14% | 1.2천 |
|---|
| 2026.05.19 | ₩1,654 | ₩1,654 | ₩1,654 | ₩1,654 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩1,607 | ₩1,728 | ₩1,607 | ₩1,674 | +4.17% | 2.2천 |
|---|
| 2026.05.15 | ₩1,728 | ₩1,728 | ₩1,580 | ₩1,580 | -8.53% | 6.6천 |
|---|
| 2026.05.14 | ₩1,749 | ₩1,749 | ₩1,749 | ₩1,749 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,631 | ₩1,749 | ₩1,631 | ₩1,749 | +7.22% | 3천 |
|---|
| 2026.05.12 | ₩1,781 | ₩1,781 | ₩1,781 | ₩1,781 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,580 | ₩1,808 | ₩1,580 | ₩1,781 | +12.71% | 2.8만 |
|---|
| 2026.05.08 | ₩1,635 | ₩1,692 | ₩1,588 | ₩1,692 | +3.44% | 2.1천 |
|---|
| 2026.05.07 | ₩1,607 | ₩1,741 | ₩1,607 | ₩1,741 | +8.33% | 4.4천 |
|---|
| 2026.05.06 | ₩1,701 | ₩1,741 | ₩1,687 | ₩1,741 | +2.36% | 1.4만 |
|---|
| 2026.05.05 | ₩1,741 | ₩1,741 | ₩1,580 | ₩1,728 | -0.77% | 900 |
|---|
| 2026.05.04 | ₩1,607 | ₩1,728 | ₩1,607 | ₩1,728 | +7.50% | 2.1천 |
|---|
| 2026.05.01 | ₩1,714 | ₩1,714 | ₩1,714 | ₩1,714 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,621 | ₩1,741 | ₩1,621 | ₩1,714 | +5.79% | 2.1만 |
|---|
| 2026.04.29 | ₩1,607 | ₩1,634 | ₩1,567 | ₩1,634 | +1.67% | 1.1만 |
|---|
| 2026.04.28 | ₩1,653 | ₩1,653 | ₩1,653 | ₩1,653 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩1,607 | ₩1,714 | ₩1,580 | ₩1,661 | +3.33% | 7천 |
|---|
| 2026.04.24 | ₩1,694 | ₩1,694 | ₩1,694 | ₩1,694 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,694 | ₩1,694 | ₩1,694 | ₩1,694 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩1,714 | ₩1,714 | ₩1,687 | ₩1,701 | -0.78% | 1.1천 |
|---|
| 2026.04.21 | ₩1,661 | ₩1,741 | ₩1,580 | ₩1,721 | +3.63% | 1.1만 |
|---|
| 2026.04.20 | ₩1,634 | ₩1,634 | ₩1,634 | ₩1,634 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩1,647 | ₩1,647 | ₩1,647 | ₩1,647 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,647 | ₩1,647 | ₩1,647 | ₩1,647 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,647 | ₩1,647 | ₩1,647 | ₩1,647 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩1,647 | ₩1,647 | ₩1,647 | ₩1,647 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩1,667 | ₩1,667 | ₩1,623 | ₩1,655 | -0.72% | 1.4천 |
|---|
| 2026.04.10 | ₩1,714 | ₩1,714 | ₩1,714 | ₩1,714 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,559 | ₩1,714 | ₩1,559 | ₩1,714 | +9.97% | 800 |
|---|
| 2026.04.08 | ₩1,576 | ₩1,714 | ₩1,576 | ₩1,714 | +8.75% | 1.5천 |
|---|
| 2026.04.07 | ₩1,607 | ₩1,714 | ₩1,600 | ₩1,714 | +6.67% | 8.2천 |
|---|
| 2026.04.06 | ₩1,781 | ₩1,781 | ₩1,607 | ₩1,728 | -3.01% | 6.6천 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,757 | ₩1,754 | ₩1,754 | -0.15% | 300 |
|---|
| 2026.04.01 | ₩1,540 | ₩1,728 | ₩1,540 | ₩1,728 | +12.17% | 1.2천 |
|---|
| 2026.03.31 | ₩1,641 | ₩1,808 | ₩1,641 | ₩1,768 | +7.76% | 6.2천 |
|---|
| 2026.03.30 | ₩1,687 | ₩1,728 | ₩1,617 | ₩1,728 | +2.38% | 400 |
|---|
| 2026.03.27 | ₩1,647 | ₩1,741 | ₩1,647 | ₩1,741 | +5.69% | 8.2천 |
|---|
| 2026.03.26 | ₩1,687 | ₩1,687 | ₩1,687 | ₩1,687 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩1,446 | ₩1,580 | ₩1,446 | ₩1,567 | +8.33% | 5.6천 |
|---|
| 2026.03.24 | ₩1,487 | ₩1,580 | ₩1,487 | ₩1,580 | +6.31% | 1.3천 |
|---|
| 2026.03.23 | ₩1,446 | ₩1,580 | ₩1,446 | ₩1,580 | +9.26% | 1.4만 |
|---|
| 2026.03.20 | ₩1,379 | ₩1,473 | ₩1,366 | ₩1,433 | +3.88% | 3.5천 |
|---|
| 2026.03.19 | ₩1,367 | ₩1,473 | ₩1,366 | ₩1,473 | +7.74% | 1.1만 |
|---|
| 2026.03.18 | ₩1,366 | ₩1,445 | ₩1,366 | ₩1,445 | +5.78% | 3.6천 |
|---|
| 2026.03.17 | ₩1,473 | ₩1,480 | ₩1,379 | ₩1,446 | -1.82% | 2.5만 |
|---|
| 2026.03.16 | ₩1,492 | ₩1,500 | ₩1,433 | ₩1,500 | +0.54% | 700 |
|---|
| 2026.03.13 | ₩1,513 | ₩1,513 | ₩1,513 | ₩1,513 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,465 | ₩1,513 | ₩1,465 | ₩1,513 | +3.29% | 300 |
|---|
| 2026.03.11 | ₩1,513 | ₩1,513 | ₩1,513 | ₩1,513 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩1,513 | ₩1,513 | ₩1,513 | ₩1,513 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩1,513 | ₩1,513 | ₩1,513 | ₩1,513 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩1,473 | ₩1,513 | ₩1,433 | ₩1,513 | +2.73% | 2.3천 |
|---|
| 2026.03.05 | ₩1,460 | ₩1,535 | ₩1,446 | ₩1,535 | +5.14% | 2.1천 |
|---|
| 2026.03.04 | ₩1,487 | ₩1,540 | ₩1,487 | ₩1,540 | +3.60% | 500 |
|---|
| 2026.03.03 | ₩1,433 | ₩1,554 | ₩1,433 | ₩1,540 | +7.48% | 6.8천 |
|---|
| 2026.03.02 | ₩1,554 | ₩1,554 | ₩1,554 | ₩1,554 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,540 | ₩1,554 | ₩1,540 | ₩1,554 | +0.87% | 900 |
|---|
| 2026.02.26 | ₩1,540 | ₩1,554 | ₩1,473 | ₩1,554 | +0.87% | 4.9천 |
|---|
| 2026.02.25 | ₩1,567 | ₩1,567 | ₩1,567 | ₩1,567 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩1,513 | ₩1,568 | ₩1,513 | ₩1,567 | +3.54% | 4.7천 |
|---|
| 2026.02.23 | ₩1,594 | ₩1,594 | ₩1,515 | ₩1,580 | -0.84% | 2.6천 |
|---|
| 2026.02.20 | ₩1,567 | ₩1,594 | ₩1,513 | ₩1,594 | +1.71% | 4천 |
|---|
| 2026.02.19 | ₩1,457 | ₩1,567 | ₩1,457 | ₩1,567 | +7.54% | 600 |
|---|
| 2026.02.18 | ₩1,567 | ₩1,594 | ₩1,513 | ₩1,567 | 0.00% | 1만 |
|---|
| 2026.02.17 | ₩1,507 | ₩1,594 | ₩1,507 | ₩1,567 | +4.00% | 1.2만 |
|---|
| 2026.02.13 | ₩1,540 | ₩1,619 | ₩1,527 | ₩1,578 | +2.43% | 1.2만 |
|---|
| 2026.02.12 | ₩1,495 | ₩1,540 | ₩1,487 | ₩1,540 | +3.05% | 1.4천 |
|---|
| 2026.02.11 | ₩1,487 | ₩1,540 | ₩1,487 | ₩1,540 | +3.60% | 6.7천 |
|---|
| 2026.02.10 | ₩1,473 | ₩1,554 | ₩1,473 | ₩1,540 | +4.55% | 3.5천 |
|---|
| 2026.02.09 | ₩1,554 | ₩1,567 | ₩1,513 | ₩1,554 | 0.00% | 3.4천 |
|---|
| 2026.02.06 | ₩1,567 | ₩1,580 | ₩1,513 | ₩1,567 | 0.00% | 3.5천 |
|---|
| 2026.02.05 | ₩1,567 | ₩1,594 | ₩1,473 | ₩1,580 | +0.85% | 1.6만 |
|---|
| 2026.02.04 | ₩1,473 | ₩1,594 | ₩1,468 | ₩1,594 | +8.18% | 1천 |
|---|
| 2026.02.03 | ₩1,479 | ₩1,580 | ₩1,479 | ₩1,540 | +4.17% | 3천 |
|---|
| 2026.02.02 | ₩1,607 | ₩1,607 | ₩1,527 | ₩1,567 | -2.50% | 2.7천 |
|---|
| 2026.01.30 | ₩1,500 | ₩1,634 | ₩1,476 | ₩1,607 | +7.14% | 1.4만 |
|---|
| 2026.01.29 | ₩1,540 | ₩1,621 | ₩1,540 | ₩1,621 | +5.22% | 3천 |
|---|
| 2026.01.28 | ₩1,594 | ₩1,594 | ₩1,594 | ₩1,594 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩1,595 | ₩1,595 | ₩1,594 | ₩1,594 | -0.08% | 300 |
|---|
| 2026.01.26 | ₩1,607 | ₩1,607 | ₩1,607 | ₩1,607 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩1,574 | ₩1,607 | ₩1,574 | ₩1,607 | +2.13% | 500 |
|---|
| 2026.01.22 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩1,520 | ₩1,594 | ₩1,520 | ₩1,580 | +3.96% | 700 |
|---|
| 2026.01.20 | ₩1,594 | ₩1,594 | ₩1,527 | ₩1,594 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩1,505 | ₩1,611 | ₩1,460 | ₩1,567 | +4.09% | 2만 |
|---|
| 2026.01.15 | ₩1,580 | ₩1,714 | ₩1,475 | ₩1,661 | +5.08% | 7.6천 |
|---|
| 2026.01.14 | ₩1,594 | ₩1,647 | ₩1,473 | ₩1,554 | -2.52% | 3.9천 |
|---|
| 2026.01.13 | ₩1,714 | ₩1,714 | ₩1,500 | ₩1,646 | -3.98% | 1.1만 |
|---|
| 2026.01.12 | ₩1,433 | ₩1,606 | ₩1,433 | ₩1,575 | +9.91% | 600 |
|---|
| 2026.01.09 | ₩1,540 | ₩1,621 | ₩1,446 | ₩1,580 | +2.61% | 1.4만 |
|---|
| 2026.01.08 | ₩1,473 | ₩1,634 | ₩1,473 | ₩1,586 | +7.64% | 1.2만 |
|---|
| 2026.01.07 | ₩1,513 | ₩1,580 | ₩1,453 | ₩1,460 | -3.54% | 1.1만 |
|---|
| 2026.01.06 | ₩1,500 | ₩1,571 | ₩1,500 | ₩1,571 | +4.73% | 1천 |
|---|
| 2026.01.05 | ₩1,406 | ₩1,634 | ₩1,406 | ₩1,520 | +8.10% | 1.1만 |
|---|
| 2026.01.02 | ₩1,496 | ₩1,496 | ₩1,496 | ₩1,496 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩1,460 | ₩1,496 | ₩1,460 | ₩1,496 | +2.48% | 1.8천 |
|---|
| 2025.12.30 | ₩1,540 | ₩1,562 | ₩1,446 | ₩1,446 | -6.09% | 9.8천 |
|---|
| 2025.12.29 | ₩1,487 | ₩1,594 | ₩1,473 | ₩1,594 | +7.21% | 3.4천 |
|---|
| 2025.12.26 | ₩1,420 | ₩1,621 | ₩1,393 | ₩1,513 | +6.60% | 3.2천 |
|---|
| 2025.12.24 | ₩1,527 | ₩1,527 | ₩1,430 | ₩1,446 | -5.26% | 1.6만 |
|---|
| 2025.12.23 | ₩1,379 | ₩1,808 | ₩1,379 | ₩1,487 | +7.77% | 7만 |
|---|
| 2025.12.22 | ₩1,379 | ₩1,515 | ₩1,379 | ₩1,379 | 0.00% | 6천 |
|---|
| 2025.12.19 | ₩1,406 | ₩1,580 | ₩1,379 | ₩1,537 | +9.33% | 6.2천 |
|---|
| 2025.12.18 | ₩1,446 | ₩1,540 | ₩1,446 | ₩1,446 | 0.00% | 5.7천 |
|---|
| 2025.12.17 | ₩1,471 | ₩1,567 | ₩1,468 | ₩1,554 | +5.65% | 3.7천 |
|---|
| 2025.12.16 | ₩1,567 | ₩1,580 | ₩1,446 | ₩1,568 | +0.09% | 2.7천 |
|---|
| 2025.12.15 | ₩1,590 | ₩1,590 | ₩1,473 | ₩1,580 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩1,554 | ₩1,634 | ₩1,500 | ₩1,634 | +5.17% | 1.8천 |
|---|
| 2025.12.11 | ₩1,554 | ₩1,667 | ₩1,446 | ₩1,567 | +0.86% | 5.1만 |
|---|
| 2025.12.10 | ₩1,580 | ₩1,683 | ₩1,580 | ₩1,683 | +6.53% | 18.8만 |
|---|
| 2025.12.09 | ₩1,714 | ₩1,714 | ₩1,714 | ₩1,714 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩1,582 | ₩1,741 | ₩1,582 | ₩1,714 | +8.38% | 8천 |
|---|
| 2025.12.05 | ₩1,634 | ₩1,708 | ₩1,580 | ₩1,696 | +3.77% | 8.3천 |
|---|
| 2025.12.04 | ₩1,574 | ₩1,725 | ₩1,574 | ₩1,674 | +6.38% | 1.8천 |
|---|
| 2025.12.03 | ₩1,674 | ₩1,674 | ₩1,674 | ₩1,674 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩1,724 | ₩1,741 | ₩1,634 | ₩1,674 | -2.87% | 1.5만 |
|---|
| 2025.12.01 | ₩1,741 | ₩1,741 | ₩1,681 | ₩1,725 | -0.92% | 1.3천 |
|---|
| 2025.11.28 | ₩1,701 | ₩1,808 | ₩1,701 | ₩1,741 | +2.36% | 700 |
|---|
| 2025.11.26 | ₩1,781 | ₩1,781 | ₩1,781 | ₩1,781 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩1,714 | ₩1,862 | ₩1,714 | ₩1,781 | +3.91% | 6.9천 |
|---|
| 2025.11.24 | ₩1,714 | ₩1,754 | ₩1,670 | ₩1,721 | +0.39% | 2.7만 |
|---|
| 2025.11.21 | ₩1,701 | ₩1,768 | ₩1,701 | ₩1,757 | +3.31% | 2.6천 |
|---|
| 2025.11.20 | ₩1,721 | ₩1,781 | ₩1,661 | ₩1,768 | +2.72% | 3.1천 |
|---|
| 2025.11.19 | ₩1,795 | ₩1,795 | ₩1,687 | ₩1,781 | -0.75% | 3.2천 |
|---|
| 2025.11.18 | ₩1,768 | ₩1,815 | ₩1,768 | ₩1,815 | +2.65% | 800 |
|---|
| 2025.11.17 | ₩1,728 | ₩1,848 | ₩1,728 | ₩1,848 | +6.98% | 3.8천 |
|---|
| 2025.11.14 | ₩1,687 | ₩1,808 | ₩1,681 | ₩1,714 | +1.59% | 3.9천 |
|---|
| 2025.11.13 | ₩1,875 | ₩1,875 | ₩1,728 | ₩1,808 | -3.57% | 7.6천 |
|---|
| 2025.11.12 | ₩1,852 | ₩1,915 | ₩1,835 | ₩1,875 | +1.23% | 3.1천 |
|---|
| 2025.11.11 | ₩1,858 | ₩1,862 | ₩1,854 | ₩1,862 | +0.22% | 3.3천 |
|---|
| 2025.11.10 | ₩1,875 | ₩1,915 | ₩1,875 | ₩1,915 | +2.14% | 500 |
|---|
| 2025.11.07 | ₩1,821 | ₩1,915 | ₩1,808 | ₩1,835 | +0.74% | 8.6천 |
|---|
| 2025.11.06 | ₩1,862 | ₩1,862 | ₩1,808 | ₩1,850 | -0.65% | 5.9천 |
|---|
| 2025.11.05 | ₩1,863 | ₩1,902 | ₩1,862 | ₩1,875 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩1,862 | ₩1,883 | ₩1,862 | ₩1,875 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩1,875 | ₩1,942 | ₩1,875 | ₩1,915 | +2.14% | 3.9천 |
|---|
| 2025.10.31 | ₩1,894 | ₩1,942 | ₩1,868 | ₩1,902 | +0.42% | 1.5천 |
|---|
| 2025.10.30 | ₩1,875 | ₩1,922 | ₩1,848 | ₩1,915 | +2.14% | 5.1천 |
|---|
| 2025.10.29 | ₩1,929 | ₩1,929 | ₩1,875 | ₩1,929 | 0.00% | 1.4만 |
|---|
| 2025.10.28 | ₩1,930 | ₩1,969 | ₩1,888 | ₩1,955 | +1.32% | 2.4천 |
|---|
| 2025.10.27 | ₩1,969 | ₩1,969 | ₩1,942 | ₩1,942 | -1.36% | 1.2천 |
|---|
| 2025.10.24 | ₩1,875 | ₩1,969 | ₩1,875 | ₩1,875 | 0.00% | 6.3천 |
|---|
| 2025.10.23 | ₩1,890 | ₩1,982 | ₩1,823 | ₩1,946 | +2.98% | 1.8만 |
|---|
| 2025.10.22 | ₩1,929 | ₩1,982 | ₩1,888 | ₩1,982 | +2.78% | 1만 |
|---|
| 2025.10.21 | ₩1,922 | ₩1,996 | ₩1,863 | ₩1,982 | +3.14% | 1만 |
|---|
| 2025.10.20 | ₩1,996 | ₩1,996 | ₩1,929 | ₩1,949 | -2.35% | 2.2천 |
|---|
| 2025.10.17 | ₩1,843 | ₩2,049 | ₩1,821 | ₩1,996 | +8.28% | 2.7만 |
|---|
| 2025.10.16 | ₩1,902 | ₩1,996 | ₩1,875 | ₩1,888 | -0.70% | 3.2천 |
|---|
| 2025.10.15 | ₩1,942 | ₩2,022 | ₩1,888 | ₩1,888 | -2.76% | 9.3천 |
|---|
| 2025.10.14 | ₩1,781 | ₩1,969 | ₩1,768 | ₩1,942 | +9.02% | 6.1만 |
|---|
| 2025.10.13 | ₩1,808 | ₩1,848 | ₩1,754 | ₩1,768 | -2.22% | 6.3천 |
|---|
| 2025.10.10 | ₩1,902 | ₩1,902 | ₩1,821 | ₩1,848 | -2.82% | 5.7천 |
|---|