시장 데이터를 불러오는 중
전체 종목
TruGolf Holdings, Inc. - Class A Common Stock 과거 주가
TruGolf Holdings, Inc. - Class A Common Stock · TRUG · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TruGolf Holdings, Inc. - Class A Common Stock · TRUG · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,471 | ₩3,484 | ₩2,466 | ₩2,533 | -27.03% | 47만 |
| 2026.10.08 | ₩3,792 | ₩3,792 | ₩3,430 | ₩3,430 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,618 | ₩3,873 | ₩3,417 | ₩3,685 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,430 | ₩3,672 | ₩3,430 | ₩3,605 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,417 | ₩3,578 | ₩3,310 | ₩3,430 | +0.39% | 11만 |
| 2026.10.02 | ₩3,765 | ₩3,913 | ₩3,497 | ₩3,538 | -6.05% | 12만 |
| 2026.10.01 | ₩3,966 | ₩4,087 | ₩3,859 | ₩3,940 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,685 | ₩4,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,980 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,511 | ₩4,811 | ₩3,497 | ₩3,966 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,564 | ₩3,873 | ₩3,390 | ₩3,564 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,315 | ₩4,315 | ₩3,350 | ₩3,806 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,695 | ₩5,762 | ₩5,159 | ₩5,440 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,829 | ₩7,879 | ₩5,373 | ₩6,097 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,534 | ₩5,896 | ₩5,226 | ₩5,695 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,526 | ₩6,553 | ₩5,561 | ₩5,789 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,928 | ₩10,104 | ₩6,137 | ₩6,673 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,762 | ₩5,842 | ₩4,891 | ₩5,146 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,432 | ₩7,330 | ₩5,521 | ₩5,883 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,956 | ₩12,596 | ₩7,102 | ₩7,263 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,188 | ₩8,817 | ₩6,968 | ₩8,576 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,700 | ₩10,104 | ₩6,285 | ₩8,750 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,199 | ₩5,360 | ₩4,891 | ₩4,971 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,601 | ₩5,722 | ₩5,213 | ₩5,333 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,574 | ₩6,030 | ₩5,079 | ₩5,923 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,266 | ₩5,467 | ₩4,824 | ₩5,092 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,454 | ₩5,481 | ₩5,159 | ₩5,387 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,735 | ₩6,512 | ₩4,878 | ₩5,641 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,030 | ₩6,110 | ₩5,615 | ₩5,923 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,566 | ₩6,861 | ₩6,110 | ₩6,311 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,424 | ₩7,424 | ₩6,084 | ₩6,204 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,255 | ₩8,442 | ₩7,906 | ₩8,054 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,085 | ₩9,112 | ₩8,040 | ₩8,844 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,397 | ₩8,576 | ₩7,102 | ₩7,839 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,385 | ₩10,720 | ₩8,040 | ₩8,710 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,596 | ₩13,105 | ₩11,162 | ₩11,457 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,936 | ₩13,950 | ₩12,556 | ₩12,864 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,936 | ₩14,821 | ₩11,122 | ₩12,864 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,914 | ₩23,852 | ₩14,070 | ₩14,606 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,172 | ₩24,388 | ₩19,430 | ₩20,636 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,940 | ₩13,534 | ₩11,779 | ₩12,998 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,060 | ₩12,569 | ₩11,564 | ₩11,685 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,047 | ₩12,047 | ₩11,524 | ₩12,047 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,390 | ₩12,060 | ₩11,390 | ₩11,832 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,060 | ₩11,337 | ₩11,658 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,792 | ₩12,248 | ₩11,417 | ₩12,248 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,792 | ₩12,422 | ₩11,256 | ₩11,658 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,047 | ₩12,194 | ₩11,189 | ₩11,685 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,658 | ₩12,060 | ₩10,827 | ₩11,095 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,524 | ₩11,926 | ₩11,109 | ₩11,618 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,239 | ₩13,239 | ₩10,586 | ₩11,363 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,812 | ₩16,080 | ₩14,070 | ₩14,338 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,477 | ₩15,946 | ₩15,410 | ₩15,678 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,812 | ₩16,147 | ₩15,410 | ₩15,678 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,214 | ₩16,348 | ₩15,410 | ₩16,348 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,420 | ₩17,420 | ₩15,410 | ₩16,214 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,884 | ₩18,023 | ₩16,214 | ₩17,152 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,214 | ₩17,152 | ₩15,678 | ₩16,884 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,348 | ₩17,688 | ₩15,678 | ₩16,750 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,678 | ₩17,420 | ₩15,276 | ₩16,616 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,224 | ₩24,522 | ₩14,740 | ₩15,946 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,348 | ₩16,348 | ₩15,410 | ₩15,678 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,152 | ₩17,152 | ₩15,812 | ₩16,080 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,080 | ₩18,090 | ₩15,812 | ₩16,884 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,286 | ₩17,420 | ₩16,348 | ₩16,348 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,822 | ₩17,956 | ₩17,018 | ₩17,286 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,822 | ₩18,492 | ₩17,152 | ₩18,090 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,881 | ₩18,881 | ₩17,554 | ₩17,956 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,564 | ₩19,564 | ₩18,492 | ₩18,894 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,224 | ₩21,708 | ₩17,554 | ₩20,234 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,688 | ₩18,760 | ₩16,616 | ₩17,822 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,224 | ₩18,358 | ₩17,152 | ₩17,688 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,090 | ₩18,090 | ₩16,884 | ₩17,286 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,822 | ₩18,559 | ₩16,884 | ₩18,492 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,750 | ₩18,492 | ₩16,348 | ₩17,822 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,090 | ₩18,090 | ₩16,348 | ₩16,750 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,884 | ₩19,028 | ₩16,884 | ₩18,090 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,956 | ₩18,157 | ₩16,884 | ₩17,286 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,554 | ₩18,626 | ₩17,152 | ₩17,956 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,814 | ₩18,814 | ₩18,090 | ₩18,090 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,688 | ₩19,430 | ₩17,152 | ₩18,894 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,296 | ₩19,698 | ₩17,152 | ₩18,090 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,650 | ₩20,770 | ₩19,162 | ₩19,296 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,502 | ₩20,757 | ₩19,564 | ₩20,368 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,636 | ₩21,038 | ₩20,368 | ₩21,038 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,110 | ₩22,378 | ₩20,368 | ₩21,038 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,610 | ₩23,584 | ₩20,502 | ₩22,646 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,110 | ₩22,110 | ₩19,296 | ₩20,502 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,298 | ₩22,298 | ₩20,368 | ₩21,440 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,430 | ₩23,852 | ₩19,310 | ₩22,780 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,842 | ₩23,316 | ₩19,832 | ₩20,904 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,378 | ₩23,584 | ₩21,038 | ₩21,708 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,388 | ₩24,388 | ₩22,646 | ₩23,316 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,306 | ₩25,460 | ₩20,502 | ₩23,182 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,738 | ₩21,574 | ₩19,430 | ₩20,904 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩21,038 | ₩21,038 | ₩19,028 | ₩20,100 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,234 | ₩21,306 | ₩19,966 | ₩20,234 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,368 | ₩21,507 | ₩20,234 | ₩20,636 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,162 | ₩22,110 | ₩18,264 | ₩20,368 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,966 | ₩20,234 | ₩18,894 | ₩19,698 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,368 | ₩21,038 | ₩18,760 | ₩20,234 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,574 | ₩24,120 | ₩21,038 | ₩21,976 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,718 | ₩24,388 | ₩21,708 | ₩22,378 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,169 | ₩24,790 | ₩22,110 | ₩23,718 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,995 | ₩23,316 | ₩21,038 | ₩22,110 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,986 | ₩24,911 | ₩22,311 | ₩22,378 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,532 | ₩27,564 | ₩24,388 | ₩24,643 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,356 | ₩31,356 | ₩25,862 | ₩26,934 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,748 | ₩30,954 | ₩29,614 | ₩30,150 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩29,078 | ₩30,820 | ₩28,006 | ₩29,815 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,160 | ₩32,160 | ₩27,738 | ₩28,944 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,552 | ₩33,366 | ₩28,944 | ₩33,098 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,748 | ₩32,562 | ₩29,748 | ₩30,284 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,232 | ₩33,232 | ₩28,810 | ₩30,016 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩32,026 | ₩34,841 | ₩31,772 | ₩33,903 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩31,088 | ₩32,294 | ₩30,566 | ₩32,026 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,882 | ₩32,562 | ₩29,480 | ₩32,160 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,552 | ₩31,557 | ₩27,604 | ₩29,480 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,583 | ₩37,119 | ₩33,501 | ₩36,449 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩32,026 | ₩38,057 | ₩31,356 | ₩36,985 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩32,026 | ₩32,562 | ₩30,150 | ₩31,289 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,346 | ₩35,243 | ₩28,542 | ₩32,026 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,645 | ₩38,057 | ₩27,336 | ₩30,016 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,675 | ₩41,876 | ₩34,171 | ₩36,047 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,911 | ₩49,916 | ₩41,822 | ₩43,216 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩51,189 | ₩51,189 | ₩47,303 | ₩48,241 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,653 | ₩51,993 | ₩48,375 | ₩50,519 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩51,055 | ₩51,859 | ₩48,241 | ₩50,921 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,601 | ₩53,802 | ₩49,313 | ₩50,385 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,993 | ₩60,301 | ₩50,921 | ₩53,601 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,663 | ₩53,601 | ₩51,175 | ₩51,993 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,859 | ₩56,415 | ₩47,571 | ₩56,013 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,859 | ₩54,271 | ₩50,921 | ₩52,663 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,601 | ₩56,951 | ₩48,911 | ₩55,209 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,971 | ₩75,577 | ₩57,487 | ₩64,321 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩58,023 | ₩65,661 | ₩48,924 | ₩60,837 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩64,187 | ₩67,001 | ₩53,065 | ₩59,899 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,673 | ₩72,361 | ₩50,251 | ₩65,661 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,981 | ₩67,001 | ₩46,901 | ₩49,447 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,741 | ₩84,421 | ₩74,237 | ₩77,721 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩77,185 | ₩84,421 | ₩75,577 | ₩82,545 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩79,195 | ₩80,133 | ₩75,041 | ₩79,061 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,741 | ₩81,741 | ₩77,721 | ₩79,195 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,999 | ₩83,081 | ₩77,855 | ₩80,937 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩81,205 | ₩87,235 | ₩80,535 | ₩80,937 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,441 | ₩93,801 | ₩82,143 | ₩83,215 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,523 | ₩92,461 | ₩77,721 | ₩87,101 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩92,327 | ₩93,667 | ₩88,575 | ₩92,461 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,585 | ₩96,615 | ₩88,441 | ₩93,667 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,481 | ₩96,481 | ₩91,389 | ₩93,667 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩92,193 | ₩102,244 | ₩90,585 | ₩98,491 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,502 | ₩101,842 | ₩92,997 | ₩95,141 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩105,192 | ₩105,192 | ₩95,409 | ₩100,635 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩105,192 | ₩105,192 | ₩96,079 | ₩103,048 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩97,151 | ₩100,502 | ₩91,255 | ₩96,079 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,862 | ₩109,882 | ₩95,677 | ₩99,161 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩107,202 | ₩111,222 | ₩100,502 | ₩111,222 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,790 | ₩111,758 | ₩104,522 | ₩106,532 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,800 | ₩110,150 | ₩101,172 | ₩107,068 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,502 | ₩105,192 | ₩94,605 | ₩105,192 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,821 | ₩100,502 | ₩92,595 | ₩100,502 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩104,388 | ₩106,264 | ₩99,831 | ₩101,708 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,708 | ₩107,604 | ₩101,172 | ₩105,192 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,778 | ₩117,922 | ₩98,893 | ₩102,646 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩134,002 | ₩134,002 | ₩114,036 | ₩115,778 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩115,242 | ₩139,362 | ₩111,892 | ₩135,342 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,788 | ₩123,684 | ₩98,893 | ₩108,944 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,972 | ₩139,362 | ₩111,222 | ₩114,036 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩107,202 | ₩124,220 | ₩106,130 | ₩114,706 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩91,121 | ₩98,491 | ₩88,441 | ₩98,223 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,821 | ₩108,542 | ₩95,945 | ₩100,502 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩83,081 | ₩120,066 | ₩83,081 | ₩101,172 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩84,287 | ₩84,287 | ₩69,681 | ₩78,257 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,761 | ₩85,761 | ₩77,185 | ₩77,989 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩87,101 | ₩88,441 | ₩81,875 | ₩85,359 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,421 | ₩91,121 | ₩83,081 | ₩86,967 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,461 | ₩100,904 | ₩81,741 | ₩84,421 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩103,182 | ₩103,718 | ₩91,255 | ₩92,729 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,481 | ₩101,172 | ₩96,481 | ₩97,955 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,594 | ₩108,542 | ₩94,605 | ₩95,007 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,882 | ₩109,882 | ₩105,594 | ₩105,594 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩110,016 | ₩112,026 | ₩104,522 | ₩107,202 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,778 | ₩115,778 | ₩100,502 | ₩108,274 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩115,242 | ₩127,972 | ₩111,758 | ₩113,902 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,520 | ₩120,468 | ₩111,222 | ₩117,922 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩113,098 | ₩120,602 | ₩111,222 | ₩113,098 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩123,282 | ₩125,828 | ₩105,862 | ₩106,532 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,722 | ₩146,598 | ₩123,282 | ₩124,622 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩131,188 | ₩144,722 | ₩117,922 | ₩144,722 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,962 | ₩138,022 | ₩115,242 | ₩117,922 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,409 | ₩131,992 | ₩95,275 | ₩120,602 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩103,048 | ₩108,542 | ₩98,491 | ₩98,491 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩97,017 | ₩103,048 | ₩95,275 | ₩99,161 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩97,017 | ₩100,502 | ₩90,049 | ₩98,223 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩95,141 | ₩97,821 | ₩84,957 | ₩92,729 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩107,202 | ₩109,748 | ₩89,781 | ₩97,151 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,986 | ₩109,882 | ₩103,986 | ₩105,058 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,666 | ₩112,562 | ₩103,182 | ₩104,254 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩113,232 | ₩113,768 | ₩106,666 | ₩106,666 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,718 | ₩114,840 | ₩100,234 | ₩113,768 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩115,242 | ₩115,242 | ₩103,182 | ₩103,718 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩119,262 | ₩120,602 | ₩110,016 | ₩115,912 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩128,106 | ₩128,106 | ₩108,944 | ₩113,902 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩122,076 | ₩128,642 | ₩121,942 | ₩122,344 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,602 | ₩128,642 | ₩113,500 | ₩125,292 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,642 | ₩128,642 | ₩117,386 | ₩121,942 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩138,022 | ₩146,062 | ₩124,622 | ₩125,962 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩151,422 | ₩151,422 | ₩142,042 | ₩142,042 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩162,142 | ₩162,142 | ₩143,382 | ₩147,402 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩166,162 | ₩172,863 | ₩151,422 | ₩154,102 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,822 | ₩170,183 | ₩160,802 | ₩164,822 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩159,462 | ₩169,245 | ₩158,122 | ₩162,142 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,802 | ₩162,142 | ₩152,762 | ₩156,782 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩170,183 | ₩171,523 | ₩154,102 | ₩158,122 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩150,082 | ₩176,883 | ₩142,042 | ₩168,843 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,863 | ₩172,863 | ₩148,742 | ₩152,762 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩182,243 | ₩182,243 | ₩166,162 | ₩172,863 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩170,183 | ₩180,903 | ₩167,503 | ₩179,563 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩162,142 | ₩166,162 | ₩155,442 | ₩163,482 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩150,082 | ₩166,162 | ₩148,742 | ₩163,482 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩147,402 | ₩153,834 | ₩134,002 | ₩147,402 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩128,106 | ₩160,802 | ₩128,106 | ₩146,062 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,742 | ₩155,442 | ₩108,006 | ₩131,858 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,762 | ₩162,276 | ₩142,712 | ₩148,742 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩234,504 | ₩234,504 | ₩134,002 | ₩166,162 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩242,544 | ₩290,784 | ₩221,103 | ₩246,564 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩259,964 | ₩259,964 | ₩207,703 | ₩223,783 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩225,123 | ₩280,064 | ₩215,743 | ₩254,604 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩201,003 | ₩225,123 | ₩183,583 | ₩214,403 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩218,423 | ₩233,163 | ₩198,323 | ₩199,663 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩229,143 | ₩242,812 | ₩219,763 | ₩221,103 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩238,524 | ₩239,194 | ₩214,403 | ₩227,803 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩255,944 | ₩274,704 | ₩239,864 | ₩242,544 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩245,224 | ₩257,284 | ₩238,524 | ₩255,944 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩273,364 | ₩277,518 | ₩239,864 | ₩245,224 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩297,484 | ₩298,824 | ₩272,024 | ₩273,364 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩294,804 | ₩300,164 | ₩272,024 | ₩300,164 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩293,464 | ₩302,845 | ₩289,444 | ₩294,804 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩322,945 | ₩330,985 | ₩296,144 | ₩298,824 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩328,305 | ₩359,125 | ₩310,885 | ₩332,325 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩297,484 | ₩326,965 | ₩297,484 | ₩320,265 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩298,690 | ₩305,525 | ₩286,764 | ₩301,505 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩285,424 | ₩298,824 | ₩274,972 | ₩296,144 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩302,845 | ₩305,525 | ₩277,384 | ₩289,444 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩296,144 | ₩304,185 | ₩288,372 | ₩302,175 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩288,104 | ₩302,845 | ₩286,764 | ₩298,824 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩297,484 | ₩297,484 | ₩281,404 | ₩288,104 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩316,245 | ₩335,005 | ₩297,484 | ₩302,845 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩302,845 | ₩316,915 | ₩296,144 | ₩309,545 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩285,424 | ₩292,124 | ₩268,004 | ₩285,424 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩298,824 | ₩310,081 | ₩281,404 | ₩289,444 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩328,305 | ₩329,645 | ₩282,074 | ₩298,824 | -8.98% | 1.8천 |
|---|