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 | ₩3,458 | ₩3,471 | ₩2,456 | ₩2,523 | -27.03% | 47만 |
| 2026.10.08 | ₩3,778 | ₩3,778 | ₩3,418 | ₩3,418 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,605 | ₩3,858 | ₩3,404 | ₩3,671 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,418 | ₩3,658 | ₩3,418 | ₩3,591 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,404 | ₩3,565 | ₩3,298 | ₩3,418 | +0.39% | 11만 |
| 2026.10.02 | ₩3,751 | ₩3,898 | ₩3,484 | ₩3,525 | -6.05% | 12만 |
| 2026.10.01 | ₩3,952 | ₩4,072 | ₩3,845 | ₩3,925 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,671 | ₩4,112 | ₩3,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,965 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,498 | ₩4,793 | ₩3,484 | ₩3,952 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,551 | ₩3,858 | ₩3,378 | ₩3,551 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,299 | ₩4,299 | ₩3,338 | ₩3,792 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,674 | ₩5,741 | ₩5,140 | ₩5,420 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,807 | ₩7,850 | ₩5,354 | ₩6,074 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,514 | ₩5,874 | ₩5,207 | ₩5,674 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,502 | ₩6,528 | ₩5,540 | ₩5,767 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,902 | ₩10,066 | ₩6,115 | ₩6,649 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,741 | ₩5,821 | ₩4,873 | ₩5,127 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,408 | ₩7,303 | ₩5,500 | ₩5,861 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,919 | ₩12,549 | ₩7,076 | ₩7,236 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,157 | ₩8,785 | ₩6,942 | ₩8,544 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,675 | ₩10,066 | ₩6,261 | ₩8,718 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,180 | ₩5,340 | ₩4,873 | ₩4,953 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,581 | ₩5,701 | ₩5,193 | ₩5,313 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,554 | ₩6,008 | ₩5,060 | ₩5,901 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,247 | ₩5,447 | ₩4,806 | ₩5,073 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,434 | ₩5,460 | ₩5,140 | ₩5,367 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,714 | ₩6,488 | ₩4,860 | ₩5,621 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,008 | ₩6,088 | ₩5,594 | ₩5,901 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,542 | ₩6,835 | ₩6,088 | ₩6,288 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,396 | ₩7,396 | ₩6,061 | ₩6,181 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,224 | ₩8,411 | ₩7,877 | ₩8,024 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,052 | ₩9,078 | ₩8,010 | ₩8,811 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,369 | ₩8,544 | ₩7,076 | ₩7,810 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,347 | ₩10,680 | ₩8,010 | ₩8,678 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,549 | ₩13,057 | ₩11,121 | ₩11,415 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,885 | ₩13,898 | ₩12,509 | ₩12,816 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,885 | ₩14,766 | ₩11,081 | ₩12,816 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,829 | ₩23,764 | ₩14,018 | ₩14,552 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,094 | ₩24,298 | ₩19,358 | ₩20,560 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,895 | ₩13,484 | ₩11,735 | ₩12,950 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,015 | ₩12,523 | ₩11,521 | ₩11,642 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,002 | ₩12,002 | ₩11,481 | ₩12,002 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,348 | ₩12,015 | ₩11,348 | ₩11,788 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,015 | ₩12,015 | ₩11,295 | ₩11,615 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,748 | ₩12,202 | ₩11,375 | ₩12,202 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,748 | ₩12,376 | ₩11,214 | ₩11,615 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,002 | ₩12,149 | ₩11,148 | ₩11,642 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,615 | ₩12,015 | ₩10,787 | ₩11,054 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,481 | ₩11,882 | ₩11,068 | ₩11,575 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,190 | ₩13,190 | ₩10,547 | ₩11,321 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,754 | ₩16,021 | ₩14,018 | ₩14,285 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,420 | ₩15,887 | ₩15,353 | ₩15,620 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,754 | ₩16,087 | ₩15,353 | ₩15,620 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,154 | ₩16,288 | ₩15,353 | ₩16,288 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,356 | ₩17,356 | ₩15,353 | ₩16,154 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,822 | ₩17,956 | ₩16,154 | ₩17,089 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,154 | ₩17,089 | ₩15,620 | ₩16,822 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,288 | ₩17,623 | ₩15,620 | ₩16,688 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,620 | ₩17,356 | ₩15,220 | ₩16,555 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,157 | ₩24,431 | ₩14,686 | ₩15,887 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,288 | ₩16,288 | ₩15,353 | ₩15,620 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,089 | ₩17,089 | ₩15,754 | ₩16,021 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,021 | ₩18,023 | ₩15,754 | ₩16,822 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,222 | ₩17,356 | ₩16,288 | ₩16,288 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,756 | ₩17,890 | ₩16,955 | ₩17,222 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,756 | ₩18,424 | ₩17,089 | ₩18,023 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,811 | ₩18,811 | ₩17,489 | ₩17,890 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,492 | ₩19,492 | ₩18,424 | ₩18,824 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,157 | ₩21,628 | ₩17,489 | ₩20,159 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,623 | ₩18,691 | ₩16,555 | ₩17,756 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,157 | ₩18,290 | ₩17,089 | ₩17,623 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,023 | ₩18,023 | ₩16,822 | ₩17,222 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,756 | ₩18,490 | ₩16,822 | ₩18,424 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,688 | ₩18,424 | ₩16,288 | ₩17,756 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,023 | ₩18,023 | ₩16,288 | ₩16,688 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,822 | ₩18,958 | ₩16,822 | ₩18,023 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,890 | ₩18,090 | ₩16,822 | ₩17,222 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,489 | ₩18,557 | ₩17,089 | ₩17,890 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,744 | ₩18,744 | ₩18,023 | ₩18,023 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,623 | ₩19,358 | ₩17,089 | ₩18,824 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,225 | ₩19,625 | ₩17,089 | ₩18,023 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,573 | ₩20,693 | ₩19,091 | ₩19,225 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,426 | ₩20,680 | ₩19,492 | ₩20,293 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,560 | ₩20,960 | ₩20,293 | ₩20,960 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,028 | ₩22,295 | ₩20,293 | ₩20,960 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,533 | ₩23,497 | ₩20,426 | ₩22,562 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,028 | ₩22,028 | ₩19,225 | ₩20,426 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,215 | ₩22,215 | ₩20,293 | ₩21,361 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,358 | ₩23,764 | ₩19,238 | ₩22,696 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,761 | ₩23,230 | ₩19,759 | ₩20,827 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,295 | ₩23,497 | ₩20,960 | ₩21,628 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,298 | ₩24,298 | ₩22,562 | ₩23,230 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,227 | ₩25,366 | ₩20,426 | ₩23,096 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,665 | ₩21,494 | ₩19,358 | ₩20,827 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,960 | ₩20,960 | ₩18,958 | ₩20,026 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,159 | ₩21,227 | ₩19,892 | ₩20,159 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,293 | ₩21,428 | ₩20,159 | ₩20,560 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,091 | ₩22,028 | ₩18,197 | ₩20,293 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,892 | ₩20,159 | ₩18,824 | ₩19,625 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,293 | ₩20,960 | ₩18,691 | ₩20,159 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,494 | ₩24,031 | ₩20,960 | ₩21,895 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,630 | ₩24,298 | ₩21,628 | ₩22,295 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,083 | ₩24,698 | ₩22,028 | ₩23,630 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,909 | ₩23,230 | ₩20,960 | ₩22,028 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,897 | ₩24,819 | ₩22,229 | ₩22,295 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,434 | ₩27,462 | ₩24,298 | ₩24,552 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,240 | ₩31,240 | ₩25,766 | ₩26,835 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,638 | ₩30,840 | ₩29,505 | ₩30,039 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,971 | ₩30,706 | ₩27,903 | ₩29,705 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,041 | ₩32,041 | ₩27,636 | ₩28,837 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,439 | ₩33,243 | ₩28,837 | ₩32,976 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,638 | ₩32,442 | ₩29,638 | ₩30,172 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,109 | ₩33,109 | ₩28,704 | ₩29,905 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,908 | ₩34,711 | ₩31,654 | ₩33,777 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,973 | ₩32,175 | ₩30,452 | ₩31,908 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,772 | ₩32,442 | ₩29,371 | ₩32,041 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,439 | ₩31,440 | ₩27,502 | ₩29,371 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,447 | ₩36,981 | ₩33,376 | ₩36,313 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,908 | ₩37,915 | ₩31,240 | ₩36,847 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,908 | ₩32,442 | ₩30,039 | ₩31,173 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,238 | ₩35,112 | ₩28,437 | ₩31,908 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,512 | ₩37,915 | ₩27,235 | ₩29,905 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,520 | ₩41,720 | ₩34,044 | ₩35,913 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,729 | ₩49,731 | ₩41,667 | ₩43,055 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,999 | ₩50,999 | ₩47,127 | ₩48,062 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,465 | ₩51,800 | ₩48,195 | ₩50,331 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,865 | ₩51,666 | ₩48,062 | ₩50,732 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,402 | ₩53,602 | ₩49,130 | ₩50,198 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,800 | ₩60,077 | ₩50,732 | ₩53,402 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,467 | ₩53,402 | ₩50,986 | ₩51,800 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,666 | ₩56,206 | ₩47,394 | ₩55,805 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,666 | ₩54,070 | ₩50,732 | ₩52,467 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,402 | ₩56,740 | ₩48,729 | ₩55,004 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,745 | ₩75,297 | ₩57,274 | ₩64,082 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,808 | ₩65,417 | ₩48,743 | ₩60,611 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,949 | ₩66,753 | ₩52,868 | ₩59,677 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,470 | ₩72,093 | ₩50,064 | ₩65,417 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,747 | ₩66,753 | ₩46,727 | ₩49,263 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,438 | ₩84,108 | ₩73,962 | ₩77,433 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,899 | ₩84,108 | ₩75,297 | ₩82,239 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,901 | ₩79,836 | ₩74,763 | ₩78,768 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,438 | ₩81,438 | ₩77,433 | ₩78,901 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,702 | ₩82,773 | ₩77,566 | ₩80,637 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,904 | ₩86,912 | ₩80,237 | ₩80,637 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,113 | ₩93,454 | ₩81,839 | ₩82,907 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,184 | ₩92,118 | ₩77,433 | ₩86,778 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,985 | ₩93,320 | ₩88,247 | ₩92,118 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,249 | ₩96,257 | ₩88,113 | ₩93,320 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,124 | ₩96,124 | ₩91,050 | ₩93,320 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,851 | ₩101,864 | ₩90,249 | ₩98,126 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,129 | ₩101,464 | ₩92,652 | ₩94,789 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,801 | ₩104,801 | ₩95,056 | ₩100,262 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,801 | ₩104,801 | ₩95,723 | ₩102,665 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,791 | ₩100,129 | ₩90,917 | ₩95,723 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,469 | ₩109,474 | ₩95,323 | ₩98,794 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,804 | ₩110,809 | ₩100,129 | ₩110,809 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,401 | ₩111,343 | ₩104,134 | ₩106,136 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,403 | ₩109,741 | ₩100,796 | ₩106,670 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,129 | ₩104,801 | ₩94,255 | ₩104,801 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,459 | ₩100,129 | ₩92,252 | ₩100,129 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩104,000 | ₩105,869 | ₩99,461 | ₩101,330 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,330 | ₩107,205 | ₩100,796 | ₩104,801 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,348 | ₩117,484 | ₩98,527 | ₩102,265 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,505 | ₩133,505 | ₩113,613 | ₩115,348 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,814 | ₩138,845 | ₩111,477 | ₩134,840 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,351 | ₩123,225 | ₩98,527 | ₩108,540 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,497 | ₩138,845 | ₩110,809 | ₩113,613 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,804 | ₩123,759 | ₩105,736 | ₩114,280 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,783 | ₩98,126 | ₩88,113 | ₩97,859 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,459 | ₩108,139 | ₩95,590 | ₩100,129 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,773 | ₩119,620 | ₩82,773 | ₩100,796 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,975 | ₩83,975 | ₩69,423 | ₩77,967 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,443 | ₩85,443 | ₩76,899 | ₩77,700 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,778 | ₩88,113 | ₩81,572 | ₩85,043 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,108 | ₩90,783 | ₩82,773 | ₩86,645 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,118 | ₩100,529 | ₩81,438 | ₩84,108 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,799 | ₩103,333 | ₩90,917 | ₩92,385 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,124 | ₩100,796 | ₩96,124 | ₩97,592 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,202 | ₩108,139 | ₩94,255 | ₩94,655 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,474 | ₩109,474 | ₩105,202 | ₩105,202 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,608 | ₩111,610 | ₩104,134 | ₩106,804 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,348 | ₩115,348 | ₩100,129 | ₩107,872 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,814 | ₩127,497 | ₩111,343 | ₩113,479 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,084 | ₩120,021 | ₩110,809 | ₩117,484 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,678 | ₩120,155 | ₩110,809 | ₩112,678 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,825 | ₩125,361 | ₩105,469 | ₩106,136 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,185 | ₩146,054 | ₩122,825 | ₩124,160 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,701 | ₩144,185 | ₩117,484 | ₩144,185 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,495 | ₩137,510 | ₩114,814 | ₩117,484 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,056 | ₩131,502 | ₩94,922 | ₩120,155 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,665 | ₩108,139 | ₩98,126 | ₩98,126 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,658 | ₩102,665 | ₩94,922 | ₩98,794 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,658 | ₩100,129 | ₩89,715 | ₩97,859 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,789 | ₩97,459 | ₩84,642 | ₩92,385 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,804 | ₩109,341 | ₩89,448 | ₩96,791 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,600 | ₩109,474 | ₩103,600 | ₩104,668 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,270 | ₩112,144 | ₩102,799 | ₩103,867 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,812 | ₩113,346 | ₩106,270 | ₩106,270 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,333 | ₩114,414 | ₩99,862 | ₩113,346 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,814 | ₩114,814 | ₩102,799 | ₩103,333 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,819 | ₩120,155 | ₩109,608 | ₩115,482 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,631 | ₩127,631 | ₩108,540 | ₩113,479 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,623 | ₩128,165 | ₩121,490 | ₩121,890 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,155 | ₩128,165 | ₩113,079 | ₩124,827 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,165 | ₩128,165 | ₩116,950 | ₩121,490 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,510 | ₩145,520 | ₩124,160 | ₩125,495 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,861 | ₩150,861 | ₩141,515 | ₩141,515 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,541 | ₩161,541 | ₩142,850 | ₩146,856 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,546 | ₩172,221 | ₩150,861 | ₩153,531 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,211 | ₩169,551 | ₩160,206 | ₩164,211 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,871 | ₩168,617 | ₩157,536 | ₩161,541 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,206 | ₩161,541 | ₩152,196 | ₩156,201 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,551 | ₩170,886 | ₩153,531 | ₩157,536 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,526 | ₩176,227 | ₩141,515 | ₩168,216 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,221 | ₩172,221 | ₩148,191 | ₩152,196 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,567 | ₩181,567 | ₩165,546 | ₩172,221 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,551 | ₩180,232 | ₩166,881 | ₩178,897 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,541 | ₩165,546 | ₩154,866 | ₩162,876 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,526 | ₩165,546 | ₩148,191 | ₩162,876 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,856 | ₩153,264 | ₩133,505 | ₩146,856 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,631 | ₩160,206 | ₩127,631 | ₩145,520 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,191 | ₩154,866 | ₩107,605 | ₩131,369 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,196 | ₩161,675 | ₩142,183 | ₩148,191 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,634 | ₩233,634 | ₩133,505 | ₩165,546 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,644 | ₩289,706 | ₩220,283 | ₩245,649 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩259,000 | ₩259,000 | ₩206,933 | ₩222,953 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,288 | ₩279,025 | ₩214,943 | ₩253,660 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,258 | ₩224,288 | ₩182,902 | ₩213,608 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,613 | ₩232,299 | ₩197,587 | ₩198,922 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,294 | ₩241,911 | ₩218,948 | ₩220,283 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,639 | ₩238,306 | ₩213,608 | ₩226,959 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,995 | ₩273,685 | ₩238,974 | ₩241,644 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,314 | ₩256,330 | ₩237,639 | ₩254,995 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,350 | ₩276,489 | ₩238,974 | ₩244,314 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,381 | ₩297,716 | ₩271,015 | ₩272,350 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,711 | ₩299,051 | ₩271,015 | ₩299,051 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,376 | ₩301,721 | ₩288,371 | ₩293,711 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,747 | ₩329,757 | ₩295,046 | ₩297,716 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,087 | ₩357,793 | ₩309,732 | ₩331,092 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,381 | ₩325,752 | ₩296,381 | ₩319,077 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,583 | ₩304,391 | ₩285,701 | ₩300,386 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,366 | ₩297,716 | ₩273,952 | ₩295,046 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,721 | ₩304,391 | ₩276,355 | ₩288,371 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩295,046 | ₩303,056 | ₩287,303 | ₩301,054 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩287,036 | ₩301,721 | ₩285,701 | ₩297,716 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,381 | ₩296,381 | ₩280,361 | ₩287,036 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,072 | ₩333,763 | ₩296,381 | ₩301,721 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,721 | ₩315,739 | ₩295,046 | ₩308,397 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,366 | ₩291,041 | ₩267,010 | ₩284,366 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,716 | ₩308,931 | ₩280,361 | ₩288,371 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,087 | ₩328,422 | ₩281,028 | ₩297,716 | -8.98% | 1.8천 |
|---|