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 | ₩2,457 | ₩2,523 | -27.03% | 47만 |
| 2026.10.08 | ₩3,779 | ₩3,779 | ₩3,418 | ₩3,418 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,605 | ₩3,859 | ₩3,405 | ₩3,672 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,418 | ₩3,658 | ₩3,418 | ₩3,592 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,405 | ₩3,565 | ₩3,298 | ₩3,418 | +0.39% | 11만 |
| 2026.10.02 | ₩3,752 | ₩3,899 | ₩3,485 | ₩3,525 | -6.05% | 12만 |
| 2026.10.01 | ₩3,952 | ₩4,072 | ₩3,845 | ₩3,925 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,672 | ₩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 | ₩3,485 | ₩3,952 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,552 | ₩3,859 | ₩3,378 | ₩3,552 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,299 | ₩4,299 | ₩3,338 | ₩3,792 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,675 | ₩5,741 | ₩5,140 | ₩5,421 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,808 | ₩7,851 | ₩5,354 | ₩6,075 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,514 | ₩5,875 | ₩5,207 | ₩5,675 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,502 | ₩6,529 | ₩5,541 | ₩5,768 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,903 | ₩10,067 | ₩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 | ₩6,409 | ₩7,303 | ₩5,501 | ₩5,861 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,920 | ₩12,551 | ₩7,076 | ₩7,237 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,158 | ₩8,785 | ₩6,943 | ₩8,545 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,676 | ₩10,067 | ₩6,262 | ₩8,719 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,180 | ₩5,341 | ₩4,873 | ₩4,954 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,581 | ₩5,701 | ₩5,194 | ₩5,314 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,554 | ₩6,008 | ₩5,060 | ₩5,901 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,247 | ₩5,448 | ₩4,807 | ₩5,074 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,434 | ₩5,461 | ₩5,140 | ₩5,367 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,715 | ₩6,489 | ₩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 | ₩6,836 | ₩6,088 | ₩6,289 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,397 | ₩7,397 | ₩6,062 | ₩6,182 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,225 | ₩8,412 | ₩7,878 | ₩8,024 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,053 | ₩9,079 | ₩8,011 | ₩8,812 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,370 | ₩8,545 | ₩7,076 | ₩7,811 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,348 | ₩10,681 | ₩8,011 | ₩8,679 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,551 | ₩13,058 | ₩11,122 | ₩11,416 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,886 | ₩13,899 | ₩12,511 | ₩12,818 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,886 | ₩14,767 | ₩11,082 | ₩12,818 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,832 | ₩23,766 | ₩14,019 | ₩14,553 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,096 | ₩24,300 | ₩19,360 | ₩20,562 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,896 | ₩13,485 | ₩11,736 | ₩12,951 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,017 | ₩12,524 | ₩11,523 | ₩11,643 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,003 | ₩12,003 | ₩11,483 | ₩12,003 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,349 | ₩12,017 | ₩11,349 | ₩11,790 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,017 | ₩12,017 | ₩11,296 | ₩11,616 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,750 | ₩12,204 | ₩11,376 | ₩12,204 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,750 | ₩12,377 | ₩11,216 | ₩11,616 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,003 | ₩12,150 | ₩11,149 | ₩11,643 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,616 | ₩12,017 | ₩10,788 | ₩11,055 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,483 | ₩11,883 | ₩11,069 | ₩11,576 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,192 | ₩13,192 | ₩10,548 | ₩11,322 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,755 | ₩16,022 | ₩14,019 | ₩14,286 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,421 | ₩15,889 | ₩15,355 | ₩15,622 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,755 | ₩16,089 | ₩15,355 | ₩15,622 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,156 | ₩16,289 | ₩15,355 | ₩16,289 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,357 | ₩17,357 | ₩15,355 | ₩16,156 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,823 | ₩17,958 | ₩16,156 | ₩17,090 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,156 | ₩17,090 | ₩15,622 | ₩16,823 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,289 | ₩17,624 | ₩15,622 | ₩16,690 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,622 | ₩17,357 | ₩15,221 | ₩16,556 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,158 | ₩24,434 | ₩14,687 | ₩15,889 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,289 | ₩16,289 | ₩15,355 | ₩15,622 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,090 | ₩17,090 | ₩15,755 | ₩16,022 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,022 | ₩18,025 | ₩15,755 | ₩16,823 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,224 | ₩17,357 | ₩16,289 | ₩16,289 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,758 | ₩17,891 | ₩16,957 | ₩17,224 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,758 | ₩18,425 | ₩17,090 | ₩18,025 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,813 | ₩18,813 | ₩17,491 | ₩17,891 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,494 | ₩19,494 | ₩18,425 | ₩18,826 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,158 | ₩21,630 | ₩17,491 | ₩20,161 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,624 | ₩18,693 | ₩16,556 | ₩17,758 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,158 | ₩18,292 | ₩17,090 | ₩17,624 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,025 | ₩18,025 | ₩16,823 | ₩17,224 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,758 | ₩18,492 | ₩16,823 | ₩18,425 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,690 | ₩18,425 | ₩16,289 | ₩17,758 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,025 | ₩18,025 | ₩16,289 | ₩16,690 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,823 | ₩18,960 | ₩16,823 | ₩18,025 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,891 | ₩18,092 | ₩16,823 | ₩17,224 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,491 | ₩18,559 | ₩17,090 | ₩17,891 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,746 | ₩18,746 | ₩18,025 | ₩18,025 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,624 | ₩19,360 | ₩17,090 | ₩18,826 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,227 | ₩19,627 | ₩17,090 | ₩18,025 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,575 | ₩20,695 | ₩19,093 | ₩19,227 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,428 | ₩20,682 | ₩19,494 | ₩20,295 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,562 | ₩20,962 | ₩20,295 | ₩20,962 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,030 | ₩22,298 | ₩20,295 | ₩20,962 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,535 | ₩23,499 | ₩20,428 | ₩22,565 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,030 | ₩22,030 | ₩19,227 | ₩20,428 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,217 | ₩22,217 | ₩20,295 | ₩21,363 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,360 | ₩23,766 | ₩19,240 | ₩22,698 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,763 | ₩23,232 | ₩19,761 | ₩20,829 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,298 | ₩23,499 | ₩20,962 | ₩21,630 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,300 | ₩24,300 | ₩22,565 | ₩23,232 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,229 | ₩25,368 | ₩20,428 | ₩23,099 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,667 | ₩21,496 | ₩19,360 | ₩20,829 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,962 | ₩20,962 | ₩18,960 | ₩20,028 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,161 | ₩21,229 | ₩19,894 | ₩20,161 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,295 | ₩21,430 | ₩20,161 | ₩20,562 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,093 | ₩22,030 | ₩18,199 | ₩20,295 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,894 | ₩20,161 | ₩18,826 | ₩19,627 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,295 | ₩20,962 | ₩18,693 | ₩20,161 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,496 | ₩24,033 | ₩20,962 | ₩21,897 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,633 | ₩24,300 | ₩21,630 | ₩22,298 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,085 | ₩24,701 | ₩22,030 | ₩23,633 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,912 | ₩23,232 | ₩20,962 | ₩22,030 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,900 | ₩24,821 | ₩22,231 | ₩22,298 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,437 | ₩27,465 | ₩24,300 | ₩24,554 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,243 | ₩31,243 | ₩25,769 | ₩26,837 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,641 | ₩30,843 | ₩29,507 | ₩30,042 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,973 | ₩30,709 | ₩27,905 | ₩29,708 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,044 | ₩32,044 | ₩27,638 | ₩28,840 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,442 | ₩33,246 | ₩28,840 | ₩32,979 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,641 | ₩32,445 | ₩29,641 | ₩30,175 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,112 | ₩33,112 | ₩28,706 | ₩29,908 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,911 | ₩34,715 | ₩31,657 | ₩33,780 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,976 | ₩32,178 | ₩30,455 | ₩31,911 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,775 | ₩32,445 | ₩29,374 | ₩32,044 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,442 | ₩31,443 | ₩27,505 | ₩29,374 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,450 | ₩36,984 | ₩33,380 | ₩36,317 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,911 | ₩37,919 | ₩31,243 | ₩36,851 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,911 | ₩32,445 | ₩30,042 | ₩31,176 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,240 | ₩35,115 | ₩28,439 | ₩31,911 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,516 | ₩37,919 | ₩27,238 | ₩29,908 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,524 | ₩41,724 | ₩34,047 | ₩35,916 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,734 | ₩49,735 | ₩41,671 | ₩43,060 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩51,004 | ₩51,004 | ₩47,132 | ₩48,066 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,470 | ₩51,805 | ₩48,200 | ₩50,336 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,870 | ₩51,671 | ₩48,066 | ₩50,737 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,407 | ₩53,607 | ₩49,135 | ₩50,203 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,805 | ₩60,083 | ₩50,737 | ₩53,407 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,473 | ₩53,407 | ₩50,991 | ₩51,805 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,671 | ₩56,211 | ₩47,399 | ₩55,811 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,671 | ₩54,075 | ₩50,737 | ₩52,473 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,407 | ₩56,745 | ₩48,734 | ₩55,009 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,751 | ₩75,304 | ₩57,279 | ₩64,089 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,813 | ₩65,424 | ₩48,747 | ₩60,617 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,955 | ₩66,759 | ₩52,873 | ₩59,683 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,475 | ₩72,100 | ₩50,069 | ₩65,424 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,753 | ₩66,759 | ₩46,731 | ₩49,268 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,446 | ₩84,116 | ₩73,969 | ₩77,440 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,906 | ₩84,116 | ₩75,304 | ₩82,247 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,909 | ₩79,844 | ₩74,770 | ₩78,776 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,446 | ₩81,446 | ₩77,440 | ₩78,909 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,710 | ₩82,781 | ₩77,574 | ₩80,645 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,912 | ₩86,920 | ₩80,244 | ₩80,645 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,122 | ₩93,463 | ₩81,847 | ₩82,915 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,193 | ₩92,127 | ₩77,440 | ₩86,787 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,994 | ₩93,329 | ₩88,255 | ₩92,127 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,258 | ₩96,266 | ₩88,122 | ₩93,329 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,133 | ₩96,133 | ₩91,059 | ₩93,329 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,860 | ₩101,874 | ₩90,258 | ₩98,136 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,139 | ₩101,474 | ₩92,661 | ₩94,798 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,812 | ₩104,812 | ₩95,065 | ₩100,272 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,812 | ₩104,812 | ₩95,732 | ₩102,675 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,801 | ₩100,139 | ₩90,926 | ₩95,732 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,479 | ₩109,485 | ₩95,332 | ₩98,803 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,814 | ₩110,820 | ₩100,139 | ₩110,820 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,411 | ₩111,354 | ₩104,144 | ₩106,147 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,414 | ₩109,752 | ₩100,806 | ₩106,681 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,139 | ₩104,812 | ₩94,264 | ₩104,812 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,468 | ₩100,139 | ₩92,261 | ₩100,139 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩104,011 | ₩105,880 | ₩99,471 | ₩101,340 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,340 | ₩107,215 | ₩100,806 | ₩104,812 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,360 | ₩117,496 | ₩98,536 | ₩102,275 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,518 | ₩133,518 | ₩113,624 | ₩115,360 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,825 | ₩138,859 | ₩111,488 | ₩134,853 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,362 | ₩123,237 | ₩98,536 | ₩108,550 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,510 | ₩138,859 | ₩110,820 | ₩113,624 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,814 | ₩123,771 | ₩105,746 | ₩114,291 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,792 | ₩98,136 | ₩88,122 | ₩97,869 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,468 | ₩108,150 | ₩95,599 | ₩100,139 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,781 | ₩119,632 | ₩82,781 | ₩100,806 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,983 | ₩83,983 | ₩69,429 | ₩77,975 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,452 | ₩85,452 | ₩76,906 | ₩77,707 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,787 | ₩88,122 | ₩81,579 | ₩85,051 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,116 | ₩90,792 | ₩82,781 | ₩86,653 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,127 | ₩100,539 | ₩81,446 | ₩84,116 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,809 | ₩103,343 | ₩90,926 | ₩92,394 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,133 | ₩100,806 | ₩96,133 | ₩97,602 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,212 | ₩108,150 | ₩94,264 | ₩94,664 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,485 | ₩109,485 | ₩105,212 | ₩105,212 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,618 | ₩111,621 | ₩104,144 | ₩106,814 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,360 | ₩115,360 | ₩100,139 | ₩107,883 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,825 | ₩127,510 | ₩111,354 | ₩113,490 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,095 | ₩120,033 | ₩110,820 | ₩117,496 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,689 | ₩120,166 | ₩110,820 | ₩112,689 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,837 | ₩125,373 | ₩105,479 | ₩106,147 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,199 | ₩146,069 | ₩122,837 | ₩124,172 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,714 | ₩144,199 | ₩117,496 | ₩144,199 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,507 | ₩137,524 | ₩114,825 | ₩117,496 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,065 | ₩131,515 | ₩94,931 | ₩120,166 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,675 | ₩108,150 | ₩98,136 | ₩98,136 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,667 | ₩102,675 | ₩94,931 | ₩98,803 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,667 | ₩100,139 | ₩89,724 | ₩97,869 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,798 | ₩97,468 | ₩84,650 | ₩92,394 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,814 | ₩109,351 | ₩89,457 | ₩96,801 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,610 | ₩109,485 | ₩103,610 | ₩104,678 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,280 | ₩112,155 | ₩102,809 | ₩103,877 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,823 | ₩113,357 | ₩106,280 | ₩106,280 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,343 | ₩114,425 | ₩99,871 | ₩113,357 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,825 | ₩114,825 | ₩102,809 | ₩103,343 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,831 | ₩120,166 | ₩109,618 | ₩115,493 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,643 | ₩127,643 | ₩108,550 | ₩113,490 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,635 | ₩128,177 | ₩121,501 | ₩121,902 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,166 | ₩128,177 | ₩113,090 | ₩124,839 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,177 | ₩128,177 | ₩116,962 | ₩121,501 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,524 | ₩145,535 | ₩124,172 | ₩125,507 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,875 | ₩150,875 | ₩141,529 | ₩141,529 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,557 | ₩161,557 | ₩142,864 | ₩146,870 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,562 | ₩172,238 | ₩150,875 | ₩153,546 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,227 | ₩169,568 | ₩160,222 | ₩164,227 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,886 | ₩168,633 | ₩157,551 | ₩161,557 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,222 | ₩161,557 | ₩152,211 | ₩156,216 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,568 | ₩170,903 | ₩153,546 | ₩157,551 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,540 | ₩176,244 | ₩141,529 | ₩168,233 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,238 | ₩172,238 | ₩148,205 | ₩152,211 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,584 | ₩181,584 | ₩165,562 | ₩172,238 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,568 | ₩180,249 | ₩166,898 | ₩178,914 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,557 | ₩165,562 | ₩154,881 | ₩162,892 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,540 | ₩165,562 | ₩148,205 | ₩162,892 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,870 | ₩153,279 | ₩133,518 | ₩146,870 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,643 | ₩160,222 | ₩127,643 | ₩145,535 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,205 | ₩154,881 | ₩107,616 | ₩131,382 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,211 | ₩161,690 | ₩142,197 | ₩148,205 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,657 | ₩233,657 | ₩133,518 | ₩165,562 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,668 | ₩289,734 | ₩220,305 | ₩245,673 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩259,025 | ₩259,025 | ₩206,953 | ₩222,975 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,310 | ₩279,053 | ₩214,964 | ₩253,684 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,277 | ₩224,310 | ₩182,920 | ₩213,629 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,634 | ₩232,321 | ₩197,607 | ₩198,942 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,316 | ₩241,935 | ₩218,970 | ₩220,305 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,662 | ₩238,330 | ₩213,629 | ₩226,981 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩255,019 | ₩273,712 | ₩238,997 | ₩241,668 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,338 | ₩256,355 | ₩237,662 | ₩255,019 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,377 | ₩276,516 | ₩238,997 | ₩244,338 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,410 | ₩297,745 | ₩271,042 | ₩272,377 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,740 | ₩299,080 | ₩271,042 | ₩299,080 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,404 | ₩301,751 | ₩288,399 | ₩293,740 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,778 | ₩329,789 | ₩295,075 | ₩297,745 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,119 | ₩357,828 | ₩309,762 | ₩331,125 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,410 | ₩325,784 | ₩296,410 | ₩319,108 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,612 | ₩304,421 | ₩285,729 | ₩300,416 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,393 | ₩297,745 | ₩273,979 | ₩295,075 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,751 | ₩304,421 | ₩276,382 | ₩288,399 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩295,075 | ₩303,086 | ₩287,331 | ₩301,083 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩287,064 | ₩301,751 | ₩285,729 | ₩297,745 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,410 | ₩296,410 | ₩280,388 | ₩287,064 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,102 | ₩333,795 | ₩296,410 | ₩301,751 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,751 | ₩315,770 | ₩295,075 | ₩308,427 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,393 | ₩291,069 | ₩267,036 | ₩284,393 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,745 | ₩308,961 | ₩280,388 | ₩288,399 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,119 | ₩328,454 | ₩281,055 | ₩297,745 | -8.98% | 1.8천 |
|---|