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 | ₩3,457 | ₩3,470 | ₩2,456 | ₩2,523 | -27.03% | 47만 |
| 2026.10.08 | ₩3,777 | ₩3,777 | ₩3,417 | ₩3,417 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,604 | ₩3,857 | ₩3,404 | ₩3,670 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,417 | ₩3,657 | ₩3,417 | ₩3,590 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,404 | ₩3,564 | ₩3,297 | ₩3,417 | +0.39% | 11만 |
| 2026.10.02 | ₩3,751 | ₩3,897 | ₩3,484 | ₩3,524 | -6.05% | 12만 |
| 2026.10.01 | ₩3,951 | ₩4,071 | ₩3,844 | ₩3,924 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,670 | ₩4,111 | ₩3,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,964 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,497 | ₩4,792 | ₩3,484 | ₩3,951 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,550 | ₩3,857 | ₩3,377 | ₩3,550 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,298 | ₩4,298 | ₩3,337 | ₩3,791 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,673 | ₩5,739 | ₩5,139 | ₩5,419 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,806 | ₩7,848 | ₩5,352 | ₩6,073 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,873 | ₩5,205 | ₩5,673 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,500 | ₩6,527 | ₩5,539 | ₩5,766 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,901 | ₩10,064 | ₩6,113 | ₩6,647 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,739 | ₩5,819 | ₩4,872 | ₩5,125 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,407 | ₩7,301 | ₩5,499 | ₩5,859 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,917 | ₩12,546 | ₩7,074 | ₩7,234 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,155 | ₩8,782 | ₩6,941 | ₩8,542 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,674 | ₩10,064 | ₩6,260 | ₩8,716 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,179 | ₩5,339 | ₩4,872 | ₩4,952 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,579 | ₩5,699 | ₩5,192 | ₩5,312 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,552 | ₩6,006 | ₩5,059 | ₩5,899 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,245 | ₩5,446 | ₩4,805 | ₩5,072 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,432 | ₩5,459 | ₩5,139 | ₩5,366 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,713 | ₩6,487 | ₩4,858 | ₩5,619 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,006 | ₩6,086 | ₩5,592 | ₩5,899 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,540 | ₩6,834 | ₩6,086 | ₩6,287 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,394 | ₩7,394 | ₩6,060 | ₩6,180 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,222 | ₩8,409 | ₩7,875 | ₩8,022 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,049 | ₩9,076 | ₩8,008 | ₩8,809 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,368 | ₩8,542 | ₩7,074 | ₩7,808 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,344 | ₩10,678 | ₩8,008 | ₩8,676 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,546 | ₩13,054 | ₩11,118 | ₩11,412 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,881 | ₩13,894 | ₩12,506 | ₩12,813 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,881 | ₩14,762 | ₩11,078 | ₩12,813 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,824 | ₩23,758 | ₩14,015 | ₩14,548 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,089 | ₩24,292 | ₩19,353 | ₩20,555 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,892 | ₩13,481 | ₩11,732 | ₩12,947 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,012 | ₩12,520 | ₩11,519 | ₩11,639 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩11,999 | ₩11,999 | ₩11,479 | ₩11,999 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,345 | ₩12,012 | ₩11,345 | ₩11,786 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,012 | ₩12,012 | ₩11,292 | ₩11,612 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,746 | ₩12,199 | ₩11,372 | ₩12,199 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,746 | ₩12,373 | ₩11,212 | ₩11,612 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩11,999 | ₩12,146 | ₩11,145 | ₩11,639 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,612 | ₩12,012 | ₩10,785 | ₩11,051 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,479 | ₩11,879 | ₩11,065 | ₩11,572 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,187 | ₩13,187 | ₩10,544 | ₩11,318 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,750 | ₩16,017 | ₩14,015 | ₩14,282 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,416 | ₩15,883 | ₩15,349 | ₩15,616 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,750 | ₩16,083 | ₩15,349 | ₩15,616 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,150 | ₩16,284 | ₩15,349 | ₩16,284 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,351 | ₩17,351 | ₩15,349 | ₩16,150 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,817 | ₩17,952 | ₩16,150 | ₩17,084 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,150 | ₩17,084 | ₩15,616 | ₩16,817 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,284 | ₩17,618 | ₩15,616 | ₩16,684 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,616 | ₩17,351 | ₩15,216 | ₩16,551 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,152 | ₩24,425 | ₩14,682 | ₩15,883 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,284 | ₩16,284 | ₩15,349 | ₩15,616 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,084 | ₩17,084 | ₩15,750 | ₩16,017 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,017 | ₩18,019 | ₩15,750 | ₩16,817 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,218 | ₩17,351 | ₩16,284 | ₩16,284 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,752 | ₩17,885 | ₩16,951 | ₩17,218 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,752 | ₩18,419 | ₩17,084 | ₩18,019 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,806 | ₩18,806 | ₩17,485 | ₩17,885 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,487 | ₩19,487 | ₩18,419 | ₩18,820 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,152 | ₩21,622 | ₩17,485 | ₩20,154 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,618 | ₩18,686 | ₩16,551 | ₩17,752 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,152 | ₩18,286 | ₩17,084 | ₩17,618 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,019 | ₩18,019 | ₩16,817 | ₩17,218 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,752 | ₩18,486 | ₩16,817 | ₩18,419 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,684 | ₩18,419 | ₩16,284 | ₩17,752 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,019 | ₩18,019 | ₩16,284 | ₩16,684 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,817 | ₩18,953 | ₩16,817 | ₩18,019 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,885 | ₩18,085 | ₩16,817 | ₩17,218 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,485 | ₩18,553 | ₩17,084 | ₩17,885 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,739 | ₩18,739 | ₩18,019 | ₩18,019 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,618 | ₩19,353 | ₩17,084 | ₩18,820 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,220 | ₩19,620 | ₩17,084 | ₩18,019 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,568 | ₩20,688 | ₩19,086 | ₩19,220 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,421 | ₩20,675 | ₩19,487 | ₩20,288 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,555 | ₩20,955 | ₩20,288 | ₩20,955 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,023 | ₩22,290 | ₩20,288 | ₩20,955 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,528 | ₩23,491 | ₩20,421 | ₩22,557 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,023 | ₩22,023 | ₩19,220 | ₩20,421 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,210 | ₩22,210 | ₩20,288 | ₩21,356 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,353 | ₩23,758 | ₩19,233 | ₩22,690 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,756 | ₩23,224 | ₩19,754 | ₩20,822 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,290 | ₩23,491 | ₩20,955 | ₩21,622 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,292 | ₩24,292 | ₩22,557 | ₩23,224 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,222 | ₩25,360 | ₩20,421 | ₩23,091 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,660 | ₩21,489 | ₩19,353 | ₩20,822 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,955 | ₩20,955 | ₩18,953 | ₩20,021 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,154 | ₩21,222 | ₩19,887 | ₩20,154 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,288 | ₩21,422 | ₩20,154 | ₩20,555 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,086 | ₩22,023 | ₩18,192 | ₩20,288 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,887 | ₩20,154 | ₩18,820 | ₩19,620 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,288 | ₩20,955 | ₩18,686 | ₩20,154 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,489 | ₩24,025 | ₩20,955 | ₩21,889 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,625 | ₩24,292 | ₩21,622 | ₩22,290 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,077 | ₩24,692 | ₩22,023 | ₩23,625 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,904 | ₩23,224 | ₩20,955 | ₩22,023 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,891 | ₩24,812 | ₩22,223 | ₩22,290 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,427 | ₩27,455 | ₩24,292 | ₩24,545 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,232 | ₩31,232 | ₩25,760 | ₩26,828 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,631 | ₩30,832 | ₩29,497 | ₩30,031 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,963 | ₩30,699 | ₩27,896 | ₩29,698 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,033 | ₩32,033 | ₩27,629 | ₩28,830 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,432 | ₩33,235 | ₩28,830 | ₩32,968 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,631 | ₩32,434 | ₩29,631 | ₩30,165 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,101 | ₩33,101 | ₩28,696 | ₩29,898 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,900 | ₩34,703 | ₩31,646 | ₩33,768 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,966 | ₩32,167 | ₩30,445 | ₩31,900 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,764 | ₩32,434 | ₩29,364 | ₩32,033 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,432 | ₩31,433 | ₩27,495 | ₩29,364 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,438 | ₩36,972 | ₩33,368 | ₩36,304 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,900 | ₩37,906 | ₩31,232 | ₩36,838 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,900 | ₩32,434 | ₩30,031 | ₩31,166 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,230 | ₩35,103 | ₩28,430 | ₩31,900 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,504 | ₩37,906 | ₩27,228 | ₩29,898 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,510 | ₩41,710 | ₩34,035 | ₩35,904 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,717 | ₩49,718 | ₩41,657 | ₩43,045 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,986 | ₩50,986 | ₩47,116 | ₩48,050 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,452 | ₩51,787 | ₩48,183 | ₩50,319 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,853 | ₩51,654 | ₩48,050 | ₩50,719 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,389 | ₩53,589 | ₩49,118 | ₩50,185 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,787 | ₩60,062 | ₩50,719 | ₩53,389 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,454 | ₩53,389 | ₩50,973 | ₩51,787 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,654 | ₩56,192 | ₩47,383 | ₩55,791 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,654 | ₩54,056 | ₩50,719 | ₩52,454 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,389 | ₩56,726 | ₩48,717 | ₩54,990 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,730 | ₩75,278 | ₩57,259 | ₩64,067 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,793 | ₩65,401 | ₩48,731 | ₩60,596 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,933 | ₩66,736 | ₩52,855 | ₩59,662 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,457 | ₩72,075 | ₩50,052 | ₩65,401 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,732 | ₩66,736 | ₩46,715 | ₩49,251 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,418 | ₩84,087 | ₩73,943 | ₩77,414 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,880 | ₩84,087 | ₩75,278 | ₩82,219 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,882 | ₩79,816 | ₩74,744 | ₩78,748 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,418 | ₩81,418 | ₩77,414 | ₩78,882 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,683 | ₩82,753 | ₩77,547 | ₩80,617 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,884 | ₩86,890 | ₩80,217 | ₩80,617 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,092 | ₩93,430 | ₩81,818 | ₩82,886 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,161 | ₩92,096 | ₩77,414 | ₩86,757 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,962 | ₩93,297 | ₩88,225 | ₩92,096 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,227 | ₩96,233 | ₩88,092 | ₩93,297 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,100 | ₩96,100 | ₩91,028 | ₩93,297 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,829 | ₩101,839 | ₩90,227 | ₩98,102 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,104 | ₩101,439 | ₩92,630 | ₩94,765 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,776 | ₩104,776 | ₩95,032 | ₩100,237 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,776 | ₩104,776 | ₩95,699 | ₩102,640 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,767 | ₩100,104 | ₩90,894 | ₩95,699 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,443 | ₩109,447 | ₩95,299 | ₩98,769 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,778 | ₩110,782 | ₩100,104 | ₩110,782 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,375 | ₩111,316 | ₩104,108 | ₩106,110 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,377 | ₩109,714 | ₩100,771 | ₩106,644 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,104 | ₩104,776 | ₩94,231 | ₩104,776 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,435 | ₩100,104 | ₩92,229 | ₩100,104 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,975 | ₩105,843 | ₩99,437 | ₩101,305 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,305 | ₩107,178 | ₩100,771 | ₩104,776 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,320 | ₩117,455 | ₩98,502 | ₩102,240 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,472 | ₩133,472 | ₩113,585 | ₩115,320 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,786 | ₩138,811 | ₩111,449 | ₩134,807 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,322 | ₩123,195 | ₩98,502 | ₩108,513 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,466 | ₩138,811 | ₩110,782 | ₩113,585 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,778 | ₩123,729 | ₩105,710 | ₩114,252 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,761 | ₩98,102 | ₩88,092 | ₩97,835 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,435 | ₩108,112 | ₩95,566 | ₩100,104 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,753 | ₩119,591 | ₩82,753 | ₩100,771 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,954 | ₩83,954 | ₩69,405 | ₩77,948 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,422 | ₩85,422 | ₩76,880 | ₩77,681 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,757 | ₩88,092 | ₩81,551 | ₩85,022 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,087 | ₩90,761 | ₩82,753 | ₩86,623 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,096 | ₩100,504 | ₩81,418 | ₩84,087 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,773 | ₩103,307 | ₩90,894 | ₩92,363 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,100 | ₩100,771 | ₩96,100 | ₩97,568 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,176 | ₩108,112 | ₩94,231 | ₩94,632 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,447 | ₩109,447 | ₩105,176 | ₩105,176 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,581 | ₩111,583 | ₩104,108 | ₩106,778 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,320 | ₩115,320 | ₩100,104 | ₩107,845 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,786 | ₩127,466 | ₩111,316 | ₩113,451 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,055 | ₩119,991 | ₩110,782 | ₩117,455 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,650 | ₩120,125 | ₩110,782 | ₩112,650 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,794 | ₩125,330 | ₩105,443 | ₩106,110 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,150 | ₩146,018 | ₩122,794 | ₩124,129 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,669 | ₩144,150 | ₩117,455 | ₩144,150 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,464 | ₩137,476 | ₩114,786 | ₩117,455 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,032 | ₩131,470 | ₩94,899 | ₩120,125 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,640 | ₩108,112 | ₩98,102 | ₩98,102 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,634 | ₩102,640 | ₩94,899 | ₩98,769 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,634 | ₩100,104 | ₩89,693 | ₩97,835 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,765 | ₩97,435 | ₩84,621 | ₩92,363 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,778 | ₩109,314 | ₩89,426 | ₩96,767 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,574 | ₩109,447 | ₩103,574 | ₩104,642 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,244 | ₩112,116 | ₩102,773 | ₩103,841 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,784 | ₩113,318 | ₩106,244 | ₩106,244 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,307 | ₩114,385 | ₩99,837 | ₩113,318 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,786 | ₩114,786 | ₩102,773 | ₩103,307 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,790 | ₩120,125 | ₩109,581 | ₩115,453 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,599 | ₩127,599 | ₩108,513 | ₩113,451 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,593 | ₩128,133 | ₩121,460 | ₩121,860 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,125 | ₩128,133 | ₩113,051 | ₩124,796 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,133 | ₩128,133 | ₩116,921 | ₩121,460 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,476 | ₩145,484 | ₩124,129 | ₩125,464 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,823 | ₩150,823 | ₩141,480 | ₩141,480 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,501 | ₩161,501 | ₩142,815 | ₩146,819 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,505 | ₩172,179 | ₩150,823 | ₩153,493 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,171 | ₩169,509 | ₩160,166 | ₩164,171 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,832 | ₩168,575 | ₩157,497 | ₩161,501 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,166 | ₩161,501 | ₩152,158 | ₩156,162 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,509 | ₩170,844 | ₩153,493 | ₩157,497 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,489 | ₩176,183 | ₩141,480 | ₩168,175 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,179 | ₩172,179 | ₩148,154 | ₩152,158 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,522 | ₩181,522 | ₩165,505 | ₩172,179 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,509 | ₩180,187 | ₩166,840 | ₩178,852 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,501 | ₩165,505 | ₩154,828 | ₩162,836 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,489 | ₩165,505 | ₩148,154 | ₩162,836 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,819 | ₩153,226 | ₩133,472 | ₩146,819 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,599 | ₩160,166 | ₩127,599 | ₩145,484 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,154 | ₩154,828 | ₩107,578 | ₩131,336 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,158 | ₩161,635 | ₩142,148 | ₩148,154 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,576 | ₩233,576 | ₩133,472 | ₩165,505 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,584 | ₩289,634 | ₩220,229 | ₩245,588 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,936 | ₩258,936 | ₩206,882 | ₩222,898 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,233 | ₩278,956 | ₩214,890 | ₩253,597 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,208 | ₩224,233 | ₩182,857 | ₩213,555 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,559 | ₩232,241 | ₩197,539 | ₩198,873 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,237 | ₩241,851 | ₩218,894 | ₩220,229 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,580 | ₩238,248 | ₩213,555 | ₩226,902 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,932 | ₩273,618 | ₩238,915 | ₩241,584 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,254 | ₩256,266 | ₩237,580 | ₩254,932 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,283 | ₩276,421 | ₩238,915 | ₩244,254 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,308 | ₩297,643 | ₩270,948 | ₩272,283 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,638 | ₩298,977 | ₩270,948 | ₩298,977 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,304 | ₩301,647 | ₩288,300 | ₩293,638 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,668 | ₩329,676 | ₩294,973 | ₩297,643 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,006 | ₩357,705 | ₩309,655 | ₩331,011 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,308 | ₩325,672 | ₩296,308 | ₩318,998 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,509 | ₩304,316 | ₩285,630 | ₩300,312 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,295 | ₩297,643 | ₩273,885 | ₩294,973 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,647 | ₩304,316 | ₩276,287 | ₩288,300 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,973 | ₩302,981 | ₩287,232 | ₩300,979 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,965 | ₩301,647 | ₩285,630 | ₩297,643 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,308 | ₩296,308 | ₩280,291 | ₩286,965 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩314,994 | ₩333,680 | ₩296,308 | ₩301,647 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,647 | ₩315,661 | ₩294,973 | ₩308,320 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,295 | ₩290,969 | ₩266,944 | ₩284,295 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,643 | ₩308,854 | ₩280,291 | ₩288,300 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,006 | ₩328,341 | ₩280,959 | ₩297,643 | -8.98% | 1.8천 |
|---|