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 | ₩1,495 | ₩1,535 | ₩1,482 | ₩1,534 | +2.59% | 3.7천 |
| 2026.10.08 | ₩1,484 | ₩1,582 | ₩1,484 | ₩1,557 | +4.86% | 3.4천 |
| 2026.10.07 | ₩1,535 | ₩1,607 | ₩1,535 | ₩1,587 | +3.39% | 4.7천 |
| 2026.10.06 | ₩1,364 | ₩1,655 | ₩1,364 | ₩1,585 | +16.14% | 1.2만 |
| 2026.10.05 | ₩1,502 | ₩1,545 | ₩1,442 | ₩1,509 | +0.44% | 1.1만 |
| 2026.10.02 | ₩1,575 | ₩1,669 | ₩1,468 | ₩1,522 | -3.39% | 8.7천 |
| 2026.10.01 | ₩1,549 | ₩1,655 | ₩1,335 | ₩1,655 | +6.90% | 1.3만 |
| 2026.09.30 | ₩1,562 | ₩1,669 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,589 |
| +1.71% |
| 4.4만 |
| 2026.09.29 | ₩1,615 | ₩1,695 | ₩1,415 | ₩1,615 | 0.00% | 5만 |
|---|
| 2026.09.28 | ₩1,949 | ₩2,029 | ₩1,629 | ₩1,629 | -16.44% | 113.8만 |
|---|
| 2026.09.25 | ₩1,845 | ₩1,845 | ₩1,845 | ₩1,845 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩1,869 | ₩1,869 | ₩1,869 | ₩1,869 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩1,789 | ₩1,976 | ₩1,762 | ₩1,869 | +4.48% | 1.8만 |
|---|
| 2026.09.22 | ₩1,896 | ₩2,028 | ₩1,896 | ₩1,944 | +2.54% | 2.8천 |
|---|
| 2026.09.21 | ₩2,028 | ₩2,028 | ₩2,028 | ₩2,028 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,028 | ₩2,028 | ₩2,028 | ₩2,028 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,028 | ₩2,028 | ₩2,028 | ₩2,028 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩1,802 | ₩2,069 | ₩1,802 | ₩2,036 | +12.96% | 800 |
|---|
| 2026.09.10 | ₩1,936 | ₩1,936 | ₩1,936 | ₩1,936 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,936 | ₩1,936 | ₩1,936 | ₩1,936 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,936 | ₩1,936 | ₩1,936 | ₩1,936 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,882 | ₩1,936 | ₩1,789 | ₩1,936 | +2.84% | 2.6천 |
|---|
| 2026.09.03 | ₩1,909 | ₩1,909 | ₩1,909 | ₩1,909 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩1,976 | ₩1,976 | ₩1,976 | ₩1,976 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,976 | ₩1,976 | ₩1,848 | ₩1,976 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩1,890 | ₩1,989 | ₩1,776 | ₩1,856 | -1.84% | 1.6만 |
|---|
| 2026.08.28 | ₩1,909 | ₩1,989 | ₩1,842 | ₩1,989 | +4.20% | 6.1천 |
|---|
| 2026.08.27 | ₩1,882 | ₩2,039 | ₩1,882 | ₩2,039 | +8.30% | 300 |
|---|
| 2026.08.26 | ₩1,953 | ₩1,953 | ₩1,953 | ₩1,953 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,922 | ₩2,045 | ₩1,882 | ₩1,953 | +1.60% | 2.4천 |
|---|
| 2026.08.24 | ₩1,922 | ₩1,922 | ₩1,922 | ₩1,922 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,842 | ₩1,989 | ₩1,842 | ₩1,922 | +4.35% | 1.1천 |
|---|
| 2026.08.20 | ₩1,869 | ₩2,005 | ₩1,869 | ₩2,000 | +7.00% | 5천 |
|---|
| 2026.08.19 | ₩1,896 | ₩1,909 | ₩1,896 | ₩1,909 | +0.70% | 1.8천 |
|---|
| 2026.08.18 | ₩1,842 | ₩1,949 | ₩1,842 | ₩1,888 | +2.46% | 1.3만 |
|---|
| 2026.08.17 | ₩1,944 | ₩1,944 | ₩1,944 | ₩1,944 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,869 | ₩1,944 | ₩1,869 | ₩1,944 | +4.00% | 2.4천 |
|---|
| 2026.08.13 | ₩1,840 | ₩1,908 | ₩1,829 | ₩1,842 | +0.15% | 5천 |
|---|
| 2026.08.12 | ₩2,002 | ₩2,002 | ₩2,002 | ₩2,002 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,869 | ₩2,002 | ₩1,869 | ₩2,002 | +7.14% | 1.9천 |
|---|
| 2026.08.10 | ₩2,136 | ₩2,136 | ₩1,976 | ₩2,002 | -6.25% | 2.1천 |
|---|
| 2026.08.07 | ₩1,902 | ₩1,949 | ₩1,902 | ₩1,949 | +2.46% | 1.7천 |
|---|
| 2026.08.06 | ₩1,862 | ₩1,948 | ₩1,862 | ₩1,906 | +2.37% | 2.4천 |
|---|
| 2026.08.05 | ₩1,876 | ₩2,035 | ₩1,804 | ₩1,957 | +4.34% | 1만 |
|---|
| 2026.08.04 | ₩1,936 | ₩1,936 | ₩1,936 | ₩1,936 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩2,043 | ₩2,043 | ₩2,043 | ₩2,043 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩2,021 | ₩2,021 | ₩2,021 | ₩2,021 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,842 | ₩2,021 | ₩1,789 | ₩2,021 | +9.71% | 1.3만 |
|---|
| 2026.07.29 | ₩1,976 | ₩1,976 | ₩1,976 | ₩1,976 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,976 | ₩1,976 | ₩1,976 | ₩1,976 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,802 | ₩2,002 | ₩1,802 | ₩1,976 | +9.63% | 2.1천 |
|---|
| 2026.07.24 | ₩2,002 | ₩2,002 | ₩2,002 | ₩2,002 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,002 | ₩2,002 | ₩2,002 | ₩2,002 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,949 | ₩2,014 | ₩1,894 | ₩2,002 | +2.74% | 1.5천 |
|---|
| 2026.07.21 | ₩1,909 | ₩2,016 | ₩1,802 | ₩2,016 | +5.59% | 2.5만 |
|---|
| 2026.07.20 | ₩2,029 | ₩2,051 | ₩1,909 | ₩1,909 | -5.92% | 900 |
|---|
| 2026.07.17 | ₩2,136 | ₩2,163 | ₩1,882 | ₩2,065 | -3.31% | 1.1천 |
|---|
| 2026.07.16 | ₩1,962 | ₩2,109 | ₩1,816 | ₩2,109 | +7.48% | 1.1만 |
|---|
| 2026.07.15 | ₩1,976 | ₩2,096 | ₩1,896 | ₩1,989 | +0.68% | 5.2천 |
|---|
| 2026.07.14 | ₩2,163 | ₩2,336 | ₩1,909 | ₩2,016 | -6.79% | 9.5천 |
|---|
| 2026.07.13 | ₩1,949 | ₩1,949 | ₩1,949 | ₩1,949 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,938 | ₩1,949 | ₩1,896 | ₩1,949 | +0.55% | 7.3천 |
|---|
| 2026.07.09 | ₩1,962 | ₩1,989 | ₩1,897 | ₩1,989 | +1.36% | 3.2천 |
|---|
| 2026.07.08 | ₩1,976 | ₩2,016 | ₩1,916 | ₩2,002 | +1.35% | 1.9만 |
|---|
| 2026.07.07 | ₩1,909 | ₩1,949 | ₩1,896 | ₩1,922 | +0.70% | 6.8천 |
|---|
| 2026.07.06 | ₩1,909 | ₩1,989 | ₩1,816 | ₩1,989 | +4.20% | 4만 |
|---|
| 2026.07.02 | ₩1,909 | ₩2,043 | ₩1,842 | ₩2,043 | +6.99% | 5.2만 |
|---|
| 2026.07.01 | ₩1,976 | ₩2,043 | ₩1,976 | ₩2,029 | +2.70% | 1만 |
|---|
| 2026.06.30 | ₩2,002 | ₩2,171 | ₩1,949 | ₩2,093 | +4.53% | 8.8천 |
|---|
| 2026.06.29 | ₩2,176 | ₩2,176 | ₩2,002 | ₩2,176 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩1,989 | ₩2,176 | ₩1,989 | ₩2,176 | +9.40% | 6.2천 |
|---|
| 2026.06.25 | ₩1,869 | ₩2,176 | ₩1,869 | ₩2,123 | +13.57% | 700 |
|---|
| 2026.06.24 | ₩2,189 | ₩2,189 | ₩2,189 | ₩2,189 | 0.00% | 800 |
|---|
| 2026.06.23 | ₩1,962 | ₩2,109 | ₩1,949 | ₩2,103 | +7.14% | 3.7천 |
|---|
| 2026.06.22 | ₩1,962 | ₩2,123 | ₩1,950 | ₩2,056 | +4.76% | 5.2천 |
|---|
| 2026.06.18 | ₩2,096 | ₩2,096 | ₩2,096 | ₩2,096 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,076 | ₩2,096 | ₩1,989 | ₩2,096 | +0.96% | 8천 |
|---|
| 2026.06.16 | ₩2,029 | ₩2,109 | ₩1,992 | ₩2,096 | +3.29% | 2.5천 |
|---|
| 2026.06.15 | ₩2,002 | ₩2,149 | ₩1,976 | ₩2,129 | +6.33% | 1.2만 |
|---|
| 2026.06.12 | ₩2,176 | ₩2,176 | ₩1,976 | ₩2,163 | -0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩2,109 | ₩2,189 | ₩2,002 | ₩2,189 | +3.80% | 3.3천 |
|---|
| 2026.06.10 | ₩2,123 | ₩2,203 | ₩2,005 | ₩2,149 | +1.26% | 2만 |
|---|
| 2026.06.09 | ₩1,976 | ₩2,216 | ₩1,969 | ₩2,123 | +7.43% | 7천 |
|---|
| 2026.06.08 | ₩2,002 | ₩2,145 | ₩2,001 | ₩2,109 | +5.33% | 2.7천 |
|---|
| 2026.06.05 | ₩1,989 | ₩2,136 | ₩1,929 | ₩2,083 | +4.70% | 1.7만 |
|---|
| 2026.06.04 | ₩2,002 | ₩2,216 | ₩2,002 | ₩2,123 | +6.00% | 1.1만 |
|---|
| 2026.06.03 | ₩2,123 | ₩2,269 | ₩2,016 | ₩2,149 | +1.26% | 2.9만 |
|---|
| 2026.06.02 | ₩1,936 | ₩2,287 | ₩1,842 | ₩2,269 | +17.24% | 10.7만 |
|---|
| 2026.06.01 | ₩1,733 | ₩1,922 | ₩1,589 | ₩1,922 | +10.94% | 5.1만 |
|---|
| 2026.05.29 | ₩1,735 | ₩1,735 | ₩1,735 | ₩1,735 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,695 | ₩1,735 | ₩1,575 | ₩1,735 | +2.36% | 400 |
|---|
| 2026.05.27 | ₩1,735 | ₩1,735 | ₩1,655 | ₩1,734 | -0.08% | 1.8천 |
|---|
| 2026.05.26 | ₩1,829 | ₩1,829 | ₩1,655 | ₩1,735 | -5.11% | 5.9천 |
|---|
| 2026.05.22 | ₩1,535 | ₩1,802 | ₩1,522 | ₩1,735 | +13.04% | 6.9천 |
|---|
| 2026.05.21 | ₩1,575 | ₩1,629 | ₩1,509 | ₩1,549 | -1.69% | 7.8천 |
|---|
| 2026.05.20 | ₩1,615 | ₩1,666 | ₩1,615 | ₩1,666 | +3.14% | 1.2천 |
|---|
| 2026.05.19 | ₩1,649 | ₩1,649 | ₩1,649 | ₩1,649 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩1,602 | ₩1,722 | ₩1,602 | ₩1,669 | +4.17% | 2.2천 |
|---|
| 2026.05.15 | ₩1,722 | ₩1,722 | ₩1,575 | ₩1,575 | -8.53% | 6.6천 |
|---|
| 2026.05.14 | ₩1,743 | ₩1,743 | ₩1,743 | ₩1,743 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,626 | ₩1,743 | ₩1,626 | ₩1,743 | +7.22% | 3천 |
|---|
| 2026.05.12 | ₩1,776 | ₩1,776 | ₩1,776 | ₩1,776 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,575 | ₩1,802 | ₩1,575 | ₩1,776 | +12.71% | 2.8만 |
|---|
| 2026.05.08 | ₩1,630 | ₩1,686 | ₩1,583 | ₩1,686 | +3.44% | 2.1천 |
|---|
| 2026.05.07 | ₩1,602 | ₩1,735 | ₩1,602 | ₩1,735 | +8.33% | 4.4천 |
|---|
| 2026.05.06 | ₩1,695 | ₩1,735 | ₩1,682 | ₩1,735 | +2.36% | 1.4만 |
|---|
| 2026.05.05 | ₩1,735 | ₩1,735 | ₩1,575 | ₩1,722 | -0.77% | 900 |
|---|
| 2026.05.04 | ₩1,602 | ₩1,722 | ₩1,602 | ₩1,722 | +7.50% | 2.1천 |
|---|
| 2026.05.01 | ₩1,709 | ₩1,709 | ₩1,709 | ₩1,709 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,615 | ₩1,735 | ₩1,615 | ₩1,709 | +5.79% | 2.1만 |
|---|
| 2026.04.29 | ₩1,602 | ₩1,629 | ₩1,562 | ₩1,629 | +1.67% | 1.1만 |
|---|
| 2026.04.28 | ₩1,647 | ₩1,647 | ₩1,647 | ₩1,647 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩1,602 | ₩1,709 | ₩1,575 | ₩1,655 | +3.33% | 7천 |
|---|
| 2026.04.24 | ₩1,689 | ₩1,689 | ₩1,689 | ₩1,689 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,689 | ₩1,689 | ₩1,689 | ₩1,689 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩1,709 | ₩1,709 | ₩1,682 | ₩1,695 | -0.78% | 1.1천 |
|---|
| 2026.04.21 | ₩1,655 | ₩1,735 | ₩1,575 | ₩1,715 | +3.63% | 1.1만 |
|---|
| 2026.04.20 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩1,642 | ₩1,642 | ₩1,642 | ₩1,642 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,642 | ₩1,642 | ₩1,642 | ₩1,642 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,642 | ₩1,642 | ₩1,642 | ₩1,642 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩1,642 | ₩1,642 | ₩1,642 | ₩1,642 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩1,662 | ₩1,662 | ₩1,618 | ₩1,650 | -0.72% | 1.4천 |
|---|
| 2026.04.10 | ₩1,709 | ₩1,709 | ₩1,709 | ₩1,709 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,554 | ₩1,709 | ₩1,554 | ₩1,709 | +9.97% | 800 |
|---|
| 2026.04.08 | ₩1,571 | ₩1,709 | ₩1,571 | ₩1,709 | +8.75% | 1.5천 |
|---|
| 2026.04.07 | ₩1,602 | ₩1,709 | ₩1,595 | ₩1,709 | +6.67% | 8.2천 |
|---|
| 2026.04.06 | ₩1,776 | ₩1,776 | ₩1,602 | ₩1,722 | -3.01% | 6.6천 |
|---|
| 2026.04.02 | ₩1,751 | ₩1,751 | ₩1,749 | ₩1,749 | -0.15% | 300 |
|---|
| 2026.04.01 | ₩1,535 | ₩1,722 | ₩1,535 | ₩1,722 | +12.17% | 1.2천 |
|---|
| 2026.03.31 | ₩1,635 | ₩1,802 | ₩1,635 | ₩1,762 | +7.76% | 6.2천 |
|---|
| 2026.03.30 | ₩1,682 | ₩1,722 | ₩1,611 | ₩1,722 | +2.38% | 400 |
|---|
| 2026.03.27 | ₩1,642 | ₩1,735 | ₩1,642 | ₩1,735 | +5.69% | 8.2천 |
|---|
| 2026.03.26 | ₩1,682 | ₩1,682 | ₩1,682 | ₩1,682 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩1,442 | ₩1,575 | ₩1,442 | ₩1,562 | +8.33% | 5.6천 |
|---|
| 2026.03.24 | ₩1,482 | ₩1,575 | ₩1,482 | ₩1,575 | +6.31% | 1.3천 |
|---|
| 2026.03.23 | ₩1,442 | ₩1,575 | ₩1,442 | ₩1,575 | +9.26% | 1.4만 |
|---|
| 2026.03.20 | ₩1,375 | ₩1,468 | ₩1,362 | ₩1,428 | +3.88% | 3.5천 |
|---|
| 2026.03.19 | ₩1,363 | ₩1,468 | ₩1,362 | ₩1,468 | +7.74% | 1.1만 |
|---|
| 2026.03.18 | ₩1,362 | ₩1,440 | ₩1,362 | ₩1,440 | +5.78% | 3.6천 |
|---|
| 2026.03.17 | ₩1,468 | ₩1,475 | ₩1,375 | ₩1,442 | -1.82% | 2.5만 |
|---|
| 2026.03.16 | ₩1,487 | ₩1,495 | ₩1,428 | ₩1,495 | +0.54% | 700 |
|---|
| 2026.03.13 | ₩1,509 | ₩1,509 | ₩1,509 | ₩1,509 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,460 | ₩1,509 | ₩1,460 | ₩1,509 | +3.29% | 300 |
|---|
| 2026.03.11 | ₩1,509 | ₩1,509 | ₩1,509 | ₩1,509 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩1,509 | ₩1,509 | ₩1,509 | ₩1,509 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩1,509 | ₩1,509 | ₩1,509 | ₩1,509 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩1,468 | ₩1,509 | ₩1,428 | ₩1,509 | +2.73% | 2.3천 |
|---|
| 2026.03.05 | ₩1,455 | ₩1,530 | ₩1,442 | ₩1,530 | +5.14% | 2.1천 |
|---|
| 2026.03.04 | ₩1,482 | ₩1,535 | ₩1,482 | ₩1,535 | +3.60% | 500 |
|---|
| 2026.03.03 | ₩1,428 | ₩1,549 | ₩1,428 | ₩1,535 | +7.48% | 6.8천 |
|---|
| 2026.03.02 | ₩1,549 | ₩1,549 | ₩1,549 | ₩1,549 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,535 | ₩1,549 | ₩1,535 | ₩1,549 | +0.87% | 900 |
|---|
| 2026.02.26 | ₩1,535 | ₩1,549 | ₩1,468 | ₩1,549 | +0.87% | 4.9천 |
|---|
| 2026.02.25 | ₩1,562 | ₩1,562 | ₩1,562 | ₩1,562 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩1,509 | ₩1,563 | ₩1,509 | ₩1,562 | +3.54% | 4.7천 |
|---|
| 2026.02.23 | ₩1,589 | ₩1,589 | ₩1,510 | ₩1,575 | -0.84% | 2.6천 |
|---|
| 2026.02.20 | ₩1,562 | ₩1,589 | ₩1,509 | ₩1,589 | +1.71% | 4천 |
|---|
| 2026.02.19 | ₩1,452 | ₩1,562 | ₩1,452 | ₩1,562 | +7.54% | 600 |
|---|
| 2026.02.18 | ₩1,562 | ₩1,589 | ₩1,509 | ₩1,562 | 0.00% | 1만 |
|---|
| 2026.02.17 | ₩1,502 | ₩1,589 | ₩1,502 | ₩1,562 | +4.00% | 1.2만 |
|---|
| 2026.02.13 | ₩1,535 | ₩1,614 | ₩1,522 | ₩1,573 | +2.43% | 1.2만 |
|---|
| 2026.02.12 | ₩1,490 | ₩1,535 | ₩1,482 | ₩1,535 | +3.05% | 1.4천 |
|---|
| 2026.02.11 | ₩1,482 | ₩1,535 | ₩1,482 | ₩1,535 | +3.60% | 6.7천 |
|---|
| 2026.02.10 | ₩1,468 | ₩1,549 | ₩1,468 | ₩1,535 | +4.55% | 3.5천 |
|---|
| 2026.02.09 | ₩1,549 | ₩1,562 | ₩1,509 | ₩1,549 | 0.00% | 3.4천 |
|---|
| 2026.02.06 | ₩1,562 | ₩1,575 | ₩1,509 | ₩1,562 | 0.00% | 3.5천 |
|---|
| 2026.02.05 | ₩1,562 | ₩1,589 | ₩1,468 | ₩1,575 | +0.85% | 1.6만 |
|---|
| 2026.02.04 | ₩1,468 | ₩1,589 | ₩1,463 | ₩1,589 | +8.18% | 1천 |
|---|
| 2026.02.03 | ₩1,474 | ₩1,575 | ₩1,474 | ₩1,535 | +4.17% | 3천 |
|---|
| 2026.02.02 | ₩1,602 | ₩1,602 | ₩1,522 | ₩1,562 | -2.50% | 2.7천 |
|---|
| 2026.01.30 | ₩1,495 | ₩1,629 | ₩1,471 | ₩1,602 | +7.14% | 1.4만 |
|---|
| 2026.01.29 | ₩1,535 | ₩1,615 | ₩1,535 | ₩1,615 | +5.22% | 3천 |
|---|
| 2026.01.28 | ₩1,589 | ₩1,589 | ₩1,589 | ₩1,589 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩1,590 | ₩1,590 | ₩1,589 | ₩1,589 | -0.08% | 300 |
|---|
| 2026.01.26 | ₩1,602 | ₩1,602 | ₩1,602 | ₩1,602 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩1,569 | ₩1,602 | ₩1,569 | ₩1,602 | +2.13% | 500 |
|---|
| 2026.01.22 | ₩1,575 | ₩1,575 | ₩1,575 | ₩1,575 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩1,515 | ₩1,589 | ₩1,515 | ₩1,575 | +3.96% | 700 |
|---|
| 2026.01.20 | ₩1,589 | ₩1,589 | ₩1,522 | ₩1,589 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩1,501 | ₩1,606 | ₩1,455 | ₩1,562 | +4.09% | 2만 |
|---|
| 2026.01.15 | ₩1,575 | ₩1,709 | ₩1,470 | ₩1,655 | +5.08% | 7.6천 |
|---|
| 2026.01.14 | ₩1,589 | ₩1,642 | ₩1,468 | ₩1,549 | -2.52% | 3.9천 |
|---|
| 2026.01.13 | ₩1,709 | ₩1,709 | ₩1,495 | ₩1,641 | -3.98% | 1.1만 |
|---|
| 2026.01.12 | ₩1,428 | ₩1,601 | ₩1,428 | ₩1,570 | +9.91% | 600 |
|---|
| 2026.01.09 | ₩1,535 | ₩1,615 | ₩1,442 | ₩1,575 | +2.61% | 1.4만 |
|---|
| 2026.01.08 | ₩1,468 | ₩1,629 | ₩1,468 | ₩1,581 | +7.64% | 1.2만 |
|---|
| 2026.01.07 | ₩1,509 | ₩1,575 | ₩1,448 | ₩1,455 | -3.54% | 1.1만 |
|---|
| 2026.01.06 | ₩1,495 | ₩1,566 | ₩1,495 | ₩1,566 | +4.73% | 1천 |
|---|
| 2026.01.05 | ₩1,402 | ₩1,629 | ₩1,402 | ₩1,515 | +8.10% | 1.1만 |
|---|
| 2026.01.02 | ₩1,491 | ₩1,491 | ₩1,491 | ₩1,491 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩1,455 | ₩1,491 | ₩1,455 | ₩1,491 | +2.48% | 1.8천 |
|---|
| 2025.12.30 | ₩1,535 | ₩1,557 | ₩1,442 | ₩1,442 | -6.09% | 9.8천 |
|---|
| 2025.12.29 | ₩1,482 | ₩1,589 | ₩1,468 | ₩1,589 | +7.21% | 3.4천 |
|---|
| 2025.12.26 | ₩1,415 | ₩1,615 | ₩1,388 | ₩1,509 | +6.60% | 3.2천 |
|---|
| 2025.12.24 | ₩1,522 | ₩1,522 | ₩1,426 | ₩1,442 | -5.26% | 1.6만 |
|---|
| 2025.12.23 | ₩1,375 | ₩1,802 | ₩1,375 | ₩1,482 | +7.77% | 7만 |
|---|
| 2025.12.22 | ₩1,375 | ₩1,510 | ₩1,375 | ₩1,375 | 0.00% | 6천 |
|---|
| 2025.12.19 | ₩1,402 | ₩1,575 | ₩1,375 | ₩1,533 | +9.33% | 6.2천 |
|---|
| 2025.12.18 | ₩1,442 | ₩1,535 | ₩1,442 | ₩1,442 | 0.00% | 5.7천 |
|---|
| 2025.12.17 | ₩1,466 | ₩1,562 | ₩1,463 | ₩1,549 | +5.65% | 3.7천 |
|---|
| 2025.12.16 | ₩1,562 | ₩1,575 | ₩1,442 | ₩1,563 | +0.09% | 2.7천 |
|---|
| 2025.12.15 | ₩1,585 | ₩1,585 | ₩1,468 | ₩1,575 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩1,549 | ₩1,629 | ₩1,495 | ₩1,629 | +5.17% | 1.8천 |
|---|
| 2025.12.11 | ₩1,549 | ₩1,662 | ₩1,442 | ₩1,562 | +0.86% | 5.1만 |
|---|
| 2025.12.10 | ₩1,575 | ₩1,678 | ₩1,575 | ₩1,678 | +6.53% | 18.8만 |
|---|
| 2025.12.09 | ₩1,709 | ₩1,709 | ₩1,709 | ₩1,709 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩1,577 | ₩1,735 | ₩1,577 | ₩1,709 | +8.38% | 8천 |
|---|
| 2025.12.05 | ₩1,629 | ₩1,702 | ₩1,575 | ₩1,690 | +3.77% | 8.3천 |
|---|
| 2025.12.04 | ₩1,569 | ₩1,719 | ₩1,569 | ₩1,669 | +6.38% | 1.8천 |
|---|
| 2025.12.03 | ₩1,669 | ₩1,669 | ₩1,669 | ₩1,669 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩1,718 | ₩1,735 | ₩1,629 | ₩1,669 | -2.87% | 1.5만 |
|---|
| 2025.12.01 | ₩1,735 | ₩1,735 | ₩1,675 | ₩1,719 | -0.92% | 1.3천 |
|---|
| 2025.11.28 | ₩1,695 | ₩1,802 | ₩1,695 | ₩1,735 | +2.36% | 700 |
|---|
| 2025.11.26 | ₩1,776 | ₩1,776 | ₩1,776 | ₩1,776 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩1,709 | ₩1,856 | ₩1,709 | ₩1,776 | +3.91% | 6.9천 |
|---|
| 2025.11.24 | ₩1,709 | ₩1,749 | ₩1,665 | ₩1,715 | +0.39% | 2.7만 |
|---|
| 2025.11.21 | ₩1,695 | ₩1,762 | ₩1,695 | ₩1,751 | +3.31% | 2.6천 |
|---|
| 2025.11.20 | ₩1,715 | ₩1,776 | ₩1,655 | ₩1,762 | +2.72% | 3.1천 |
|---|
| 2025.11.19 | ₩1,789 | ₩1,789 | ₩1,682 | ₩1,776 | -0.75% | 3.2천 |
|---|
| 2025.11.18 | ₩1,762 | ₩1,809 | ₩1,762 | ₩1,809 | +2.65% | 800 |
|---|
| 2025.11.17 | ₩1,722 | ₩1,842 | ₩1,722 | ₩1,842 | +6.98% | 3.8천 |
|---|
| 2025.11.14 | ₩1,682 | ₩1,802 | ₩1,675 | ₩1,709 | +1.59% | 3.9천 |
|---|
| 2025.11.13 | ₩1,869 | ₩1,869 | ₩1,722 | ₩1,802 | -3.57% | 7.6천 |
|---|
| 2025.11.12 | ₩1,846 | ₩1,909 | ₩1,829 | ₩1,869 | +1.23% | 3.1천 |
|---|
| 2025.11.11 | ₩1,852 | ₩1,856 | ₩1,848 | ₩1,856 | +0.22% | 3.3천 |
|---|
| 2025.11.10 | ₩1,869 | ₩1,909 | ₩1,869 | ₩1,909 | +2.14% | 500 |
|---|
| 2025.11.07 | ₩1,816 | ₩1,909 | ₩1,802 | ₩1,829 | +0.74% | 8.6천 |
|---|
| 2025.11.06 | ₩1,856 | ₩1,856 | ₩1,802 | ₩1,844 | -0.65% | 5.9천 |
|---|
| 2025.11.05 | ₩1,857 | ₩1,896 | ₩1,856 | ₩1,869 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩1,856 | ₩1,877 | ₩1,856 | ₩1,869 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩1,869 | ₩1,936 | ₩1,869 | ₩1,909 | +2.14% | 3.9천 |
|---|
| 2025.10.31 | ₩1,888 | ₩1,936 | ₩1,862 | ₩1,896 | +0.42% | 1.5천 |
|---|
| 2025.10.30 | ₩1,869 | ₩1,916 | ₩1,842 | ₩1,909 | +2.14% | 5.1천 |
|---|
| 2025.10.29 | ₩1,922 | ₩1,922 | ₩1,869 | ₩1,922 | 0.00% | 1.4만 |
|---|
| 2025.10.28 | ₩1,924 | ₩1,962 | ₩1,882 | ₩1,949 | +1.32% | 2.4천 |
|---|
| 2025.10.27 | ₩1,962 | ₩1,962 | ₩1,936 | ₩1,936 | -1.36% | 1.2천 |
|---|
| 2025.10.24 | ₩1,869 | ₩1,962 | ₩1,869 | ₩1,869 | 0.00% | 6.3천 |
|---|
| 2025.10.23 | ₩1,884 | ₩1,976 | ₩1,817 | ₩1,940 | +2.98% | 1.8만 |
|---|
| 2025.10.22 | ₩1,922 | ₩1,976 | ₩1,882 | ₩1,976 | +2.78% | 1만 |
|---|
| 2025.10.21 | ₩1,916 | ₩1,989 | ₩1,857 | ₩1,976 | +3.14% | 1만 |
|---|
| 2025.10.20 | ₩1,989 | ₩1,989 | ₩1,922 | ₩1,942 | -2.35% | 2.2천 |
|---|
| 2025.10.17 | ₩1,837 | ₩2,043 | ₩1,816 | ₩1,989 | +8.28% | 2.7만 |
|---|
| 2025.10.16 | ₩1,896 | ₩1,989 | ₩1,869 | ₩1,882 | -0.70% | 3.2천 |
|---|
| 2025.10.15 | ₩1,936 | ₩2,016 | ₩1,882 | ₩1,882 | -2.76% | 9.3천 |
|---|
| 2025.10.14 | ₩1,776 | ₩1,962 | ₩1,762 | ₩1,936 | +9.02% | 6.1만 |
|---|
| 2025.10.13 | ₩1,802 | ₩1,842 | ₩1,749 | ₩1,762 | -2.22% | 6.3천 |
|---|
| 2025.10.10 | ₩1,896 | ₩1,896 | ₩1,816 | ₩1,842 | -2.82% | 5.7천 |
|---|