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 | ₩3,456 | ₩3,469 | ₩2,455 | ₩2,522 | -27.03% | 47만 |
| 2026.10.08 | ₩3,776 | ₩3,776 | ₩3,416 | ₩3,416 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,603 | ₩3,856 | ₩3,403 | ₩3,670 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,416 | ₩3,656 | ₩3,416 | ₩3,589 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,403 | ₩3,563 | ₩3,296 | ₩3,416 | +0.39% | 11만 |
| 2026.10.02 | ₩3,750 | ₩3,896 | ₩3,483 | ₩3,523 | -6.05% | 12만 |
| 2026.10.01 | ₩3,950 | ₩4,070 | ₩3,843 | ₩3,923 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,670 | ₩4,110 | ₩3,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,963 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,496 | ₩4,790 | ₩3,483 | ₩3,950 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,549 | ₩3,856 | ₩3,376 | ₩3,549 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,297 | ₩4,297 | ₩3,336 | ₩3,790 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,671 | ₩5,738 | ₩5,137 | ₩5,418 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,805 | ₩7,846 | ₩5,351 | ₩6,071 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,511 | ₩5,871 | ₩5,204 | ₩5,671 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,498 | ₩6,525 | ₩5,538 | ₩5,765 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,899 | ₩10,061 | ₩6,111 | ₩6,645 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,738 | ₩5,818 | ₩4,870 | ₩5,124 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,405 | ₩7,299 | ₩5,498 | ₩5,858 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,914 | ₩12,543 | ₩7,072 | ₩7,232 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,153 | ₩8,780 | ₩6,939 | ₩8,540 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,672 | ₩10,061 | ₩6,258 | ₩8,714 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,177 | ₩5,338 | ₩4,870 | ₩4,951 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,578 | ₩5,698 | ₩5,191 | ₩5,311 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,551 | ₩6,005 | ₩5,057 | ₩5,898 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,244 | ₩5,444 | ₩4,804 | ₩5,071 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,431 | ₩5,458 | ₩5,137 | ₩5,364 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,711 | ₩6,485 | ₩4,857 | ₩5,618 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,005 | ₩6,085 | ₩5,591 | ₩5,898 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,538 | ₩6,832 | ₩6,085 | ₩6,285 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,392 | ₩7,392 | ₩6,058 | ₩6,178 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,220 | ₩8,407 | ₩7,873 | ₩8,020 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,047 | ₩9,074 | ₩8,006 | ₩8,807 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,366 | ₩8,540 | ₩7,072 | ₩7,806 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,341 | ₩10,675 | ₩8,006 | ₩8,673 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,543 | ₩13,050 | ₩11,115 | ₩11,409 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,878 | ₩13,891 | ₩12,503 | ₩12,810 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,878 | ₩14,758 | ₩11,075 | ₩12,810 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,818 | ₩23,752 | ₩14,011 | ₩14,545 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,083 | ₩24,286 | ₩19,349 | ₩20,549 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,889 | ₩13,477 | ₩11,729 | ₩12,943 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,009 | ₩12,516 | ₩11,516 | ₩11,636 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩11,996 | ₩11,996 | ₩11,476 | ₩11,996 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,342 | ₩12,009 | ₩11,342 | ₩11,783 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,009 | ₩12,009 | ₩11,289 | ₩11,609 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,743 | ₩12,196 | ₩11,369 | ₩12,196 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,743 | ₩12,370 | ₩11,209 | ₩11,609 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩11,996 | ₩12,143 | ₩11,142 | ₩11,636 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,609 | ₩12,009 | ₩10,782 | ₩11,049 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,476 | ₩11,876 | ₩11,062 | ₩11,569 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,184 | ₩13,184 | ₩10,542 | ₩11,316 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,746 | ₩16,013 | ₩14,011 | ₩14,278 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,412 | ₩15,879 | ₩15,345 | ₩15,612 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,746 | ₩16,079 | ₩15,345 | ₩15,612 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,146 | ₩16,279 | ₩15,345 | ₩16,279 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,347 | ₩17,347 | ₩15,345 | ₩16,146 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,813 | ₩17,947 | ₩16,146 | ₩17,080 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,146 | ₩17,080 | ₩15,612 | ₩16,813 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,279 | ₩17,614 | ₩15,612 | ₩16,680 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,612 | ₩17,347 | ₩15,212 | ₩16,546 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,148 | ₩24,419 | ₩14,678 | ₩15,879 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,279 | ₩16,279 | ₩15,345 | ₩15,612 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,080 | ₩17,080 | ₩15,746 | ₩16,013 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,013 | ₩18,014 | ₩15,746 | ₩16,813 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,214 | ₩17,347 | ₩16,279 | ₩16,279 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,747 | ₩17,881 | ₩16,947 | ₩17,214 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,747 | ₩18,414 | ₩17,080 | ₩18,014 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,801 | ₩18,801 | ₩17,480 | ₩17,881 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,482 | ₩19,482 | ₩18,414 | ₩18,815 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,148 | ₩21,617 | ₩17,480 | ₩20,149 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,614 | ₩18,681 | ₩16,546 | ₩17,747 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,148 | ₩18,281 | ₩17,080 | ₩17,614 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,014 | ₩18,014 | ₩16,813 | ₩17,214 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,747 | ₩18,481 | ₩16,813 | ₩18,414 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,680 | ₩18,414 | ₩16,279 | ₩17,747 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,014 | ₩18,014 | ₩16,279 | ₩16,680 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,813 | ₩18,948 | ₩16,813 | ₩18,014 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,881 | ₩18,081 | ₩16,813 | ₩17,214 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,480 | ₩18,548 | ₩17,080 | ₩17,881 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,735 | ₩18,735 | ₩18,014 | ₩18,014 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,614 | ₩19,349 | ₩17,080 | ₩18,815 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,215 | ₩19,615 | ₩17,080 | ₩18,014 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,563 | ₩20,683 | ₩19,082 | ₩19,215 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,416 | ₩20,670 | ₩19,482 | ₩20,283 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,549 | ₩20,950 | ₩20,283 | ₩20,950 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,017 | ₩22,284 | ₩20,283 | ₩20,950 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,523 | ₩23,485 | ₩20,416 | ₩22,551 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,017 | ₩22,017 | ₩19,215 | ₩20,416 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,204 | ₩22,204 | ₩20,283 | ₩21,350 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,349 | ₩23,752 | ₩19,228 | ₩22,684 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,750 | ₩23,218 | ₩19,749 | ₩20,816 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,284 | ₩23,485 | ₩20,950 | ₩21,617 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,286 | ₩24,286 | ₩22,551 | ₩23,218 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,217 | ₩25,353 | ₩20,416 | ₩23,085 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,655 | ₩21,484 | ₩19,349 | ₩20,816 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,950 | ₩20,950 | ₩18,948 | ₩20,016 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,149 | ₩21,217 | ₩19,882 | ₩20,149 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,283 | ₩21,417 | ₩20,149 | ₩20,549 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,082 | ₩22,017 | ₩18,188 | ₩20,283 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,882 | ₩20,149 | ₩18,815 | ₩19,615 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,283 | ₩20,950 | ₩18,681 | ₩20,149 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,484 | ₩24,019 | ₩20,950 | ₩21,884 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,619 | ₩24,286 | ₩21,617 | ₩22,284 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,071 | ₩24,686 | ₩22,017 | ₩23,619 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,898 | ₩23,218 | ₩20,950 | ₩22,017 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,885 | ₩24,806 | ₩22,217 | ₩22,284 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,421 | ₩27,448 | ₩24,286 | ₩24,539 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,224 | ₩31,224 | ₩25,754 | ₩26,821 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,623 | ₩30,824 | ₩29,490 | ₩30,024 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,956 | ₩30,691 | ₩27,889 | ₩29,690 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,025 | ₩32,025 | ₩27,622 | ₩28,823 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,424 | ₩33,226 | ₩28,823 | ₩32,959 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,623 | ₩32,425 | ₩29,623 | ₩30,157 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,093 | ₩33,093 | ₩28,689 | ₩29,890 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,892 | ₩34,694 | ₩31,638 | ₩33,760 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,958 | ₩32,159 | ₩30,437 | ₩31,892 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,757 | ₩32,425 | ₩29,356 | ₩32,025 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,424 | ₩31,425 | ₩27,488 | ₩29,356 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,429 | ₩36,962 | ₩33,360 | ₩36,295 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,892 | ₩37,896 | ₩31,224 | ₩36,829 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,892 | ₩32,425 | ₩30,024 | ₩31,158 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,223 | ₩35,094 | ₩28,422 | ₩31,892 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,495 | ₩37,896 | ₩27,221 | ₩29,890 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,499 | ₩41,699 | ₩34,027 | ₩35,895 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,705 | ₩49,706 | ₩41,646 | ₩43,034 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,973 | ₩50,973 | ₩47,104 | ₩48,038 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,440 | ₩51,774 | ₩48,171 | ₩50,306 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,840 | ₩51,641 | ₩48,038 | ₩50,706 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,375 | ₩53,575 | ₩49,105 | ₩50,173 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,774 | ₩60,047 | ₩50,706 | ₩53,375 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,441 | ₩53,375 | ₩50,960 | ₩51,774 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,641 | ₩56,177 | ₩47,370 | ₩55,777 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,641 | ₩54,042 | ₩50,706 | ₩52,441 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,375 | ₩56,711 | ₩48,705 | ₩54,976 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,714 | ₩75,259 | ₩57,245 | ₩64,050 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,779 | ₩65,385 | ₩48,718 | ₩60,581 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,917 | ₩66,719 | ₩52,841 | ₩59,647 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,443 | ₩72,057 | ₩50,039 | ₩65,385 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,716 | ₩66,719 | ₩46,703 | ₩49,239 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,397 | ₩84,066 | ₩73,925 | ₩77,394 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,860 | ₩84,066 | ₩75,259 | ₩82,198 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,862 | ₩79,796 | ₩74,725 | ₩78,728 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,397 | ₩81,397 | ₩77,394 | ₩78,862 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,662 | ₩82,732 | ₩77,527 | ₩80,597 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,863 | ₩86,868 | ₩80,196 | ₩80,597 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,069 | ₩93,407 | ₩81,797 | ₩82,865 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,138 | ₩92,072 | ₩77,394 | ₩86,735 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,939 | ₩93,273 | ₩88,203 | ₩92,072 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,204 | ₩96,209 | ₩88,069 | ₩93,273 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,075 | ₩96,075 | ₩91,005 | ₩93,273 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,805 | ₩101,813 | ₩90,204 | ₩98,077 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,079 | ₩101,413 | ₩92,606 | ₩94,741 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,749 | ₩104,749 | ₩95,008 | ₩100,212 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,749 | ₩104,749 | ₩95,675 | ₩102,614 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,743 | ₩100,079 | ₩90,871 | ₩95,675 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,416 | ₩109,419 | ₩95,275 | ₩98,744 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,750 | ₩110,754 | ₩100,079 | ₩110,754 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,349 | ₩111,287 | ₩104,082 | ₩106,083 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,350 | ₩109,686 | ₩100,746 | ₩106,617 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,079 | ₩104,749 | ₩94,207 | ₩104,749 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,410 | ₩100,079 | ₩92,206 | ₩100,079 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,948 | ₩105,816 | ₩99,411 | ₩101,279 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,279 | ₩107,151 | ₩100,746 | ₩104,749 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,290 | ₩117,425 | ₩98,477 | ₩102,214 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,438 | ₩133,438 | ₩113,556 | ₩115,290 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,757 | ₩138,776 | ₩111,421 | ₩134,772 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,292 | ₩123,163 | ₩98,477 | ₩108,485 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,433 | ₩138,776 | ₩110,754 | ₩113,556 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,750 | ₩123,697 | ₩105,683 | ₩114,223 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,738 | ₩98,077 | ₩88,069 | ₩97,810 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,410 | ₩108,085 | ₩95,542 | ₩100,079 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,732 | ₩119,560 | ₩82,732 | ₩100,746 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,933 | ₩83,933 | ₩69,388 | ₩77,928 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,400 | ₩85,400 | ₩76,860 | ₩77,661 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,735 | ₩88,069 | ₩81,531 | ₩85,000 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,066 | ₩90,738 | ₩82,732 | ₩86,601 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,072 | ₩100,479 | ₩81,397 | ₩84,066 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,747 | ₩103,281 | ₩90,871 | ₩92,339 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,075 | ₩100,746 | ₩96,075 | ₩97,543 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,149 | ₩108,085 | ₩94,207 | ₩94,608 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,419 | ₩109,419 | ₩105,149 | ₩105,149 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,553 | ₩111,554 | ₩104,082 | ₩106,750 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,290 | ₩115,290 | ₩100,079 | ₩107,818 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,757 | ₩127,433 | ₩111,287 | ₩113,422 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,025 | ₩119,961 | ₩110,754 | ₩117,425 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,622 | ₩120,094 | ₩110,754 | ₩112,622 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,763 | ₩125,298 | ₩105,416 | ₩106,083 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,113 | ₩145,981 | ₩122,763 | ₩124,097 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,636 | ₩144,113 | ₩117,425 | ₩144,113 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,432 | ₩137,441 | ₩114,757 | ₩117,425 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,008 | ₩131,436 | ₩94,874 | ₩120,094 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,614 | ₩108,085 | ₩98,077 | ₩98,077 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,609 | ₩102,614 | ₩94,874 | ₩98,744 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,609 | ₩100,079 | ₩89,670 | ₩97,810 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,741 | ₩97,410 | ₩84,600 | ₩92,339 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,750 | ₩109,286 | ₩89,403 | ₩96,743 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,548 | ₩109,419 | ₩103,548 | ₩104,615 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,217 | ₩112,088 | ₩102,747 | ₩103,815 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,755 | ₩113,289 | ₩106,217 | ₩106,217 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,281 | ₩114,356 | ₩99,812 | ₩113,289 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,757 | ₩114,757 | ₩102,747 | ₩103,281 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,760 | ₩120,094 | ₩109,553 | ₩115,424 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,567 | ₩127,567 | ₩108,485 | ₩113,422 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,562 | ₩128,100 | ₩121,429 | ₩121,829 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,094 | ₩128,100 | ₩113,022 | ₩124,765 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,100 | ₩128,100 | ₩116,892 | ₩121,429 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,441 | ₩145,447 | ₩124,097 | ₩125,432 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,785 | ₩150,785 | ₩141,444 | ₩141,444 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,460 | ₩161,460 | ₩142,779 | ₩146,782 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,463 | ₩172,135 | ₩150,785 | ₩153,454 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,129 | ₩169,466 | ₩160,126 | ₩164,129 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,791 | ₩168,532 | ₩157,457 | ₩161,460 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,126 | ₩161,460 | ₩152,119 | ₩156,122 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,466 | ₩170,801 | ₩153,454 | ₩157,457 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,451 | ₩176,138 | ₩141,444 | ₩168,132 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,135 | ₩172,135 | ₩148,116 | ₩152,119 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,476 | ₩181,476 | ₩165,463 | ₩172,135 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,466 | ₩180,141 | ₩166,798 | ₩178,807 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,460 | ₩165,463 | ₩154,788 | ₩162,794 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,451 | ₩165,463 | ₩148,116 | ₩162,794 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,782 | ₩153,187 | ₩133,438 | ₩146,782 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,567 | ₩160,126 | ₩127,567 | ₩145,447 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,116 | ₩154,788 | ₩107,551 | ₩131,303 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,119 | ₩161,593 | ₩142,111 | ₩148,116 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,517 | ₩233,517 | ₩133,438 | ₩165,463 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,523 | ₩289,560 | ₩220,173 | ₩245,526 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,870 | ₩258,870 | ₩206,829 | ₩222,841 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,176 | ₩278,885 | ₩214,835 | ₩253,532 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,157 | ₩224,176 | ₩182,810 | ₩213,501 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,504 | ₩232,182 | ₩197,488 | ₩198,823 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,179 | ₩241,790 | ₩218,838 | ₩220,173 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,520 | ₩238,187 | ₩213,501 | ₩226,845 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,867 | ₩273,548 | ₩238,854 | ₩241,523 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,192 | ₩256,201 | ₩237,520 | ₩254,867 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,214 | ₩276,350 | ₩238,854 | ₩244,192 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,232 | ₩297,567 | ₩270,879 | ₩272,214 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,564 | ₩298,901 | ₩270,879 | ₩298,901 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,229 | ₩301,570 | ₩288,226 | ₩293,564 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,586 | ₩329,592 | ₩294,898 | ₩297,567 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩326,923 | ₩357,614 | ₩309,576 | ₩330,926 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,232 | ₩325,589 | ₩296,232 | ₩318,917 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,433 | ₩304,239 | ₩285,557 | ₩300,236 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,223 | ₩297,567 | ₩273,815 | ₩294,898 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,570 | ₩304,239 | ₩276,217 | ₩288,226 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,898 | ₩302,904 | ₩287,159 | ₩300,903 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,892 | ₩301,570 | ₩285,557 | ₩297,567 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,232 | ₩296,232 | ₩280,220 | ₩286,892 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩314,914 | ₩333,595 | ₩296,232 | ₩301,570 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,570 | ₩315,581 | ₩294,898 | ₩308,242 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,223 | ₩290,895 | ₩266,876 | ₩284,223 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,567 | ₩308,776 | ₩280,220 | ₩288,226 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩326,923 | ₩328,257 | ₩280,887 | ₩297,567 | -8.98% | 1.8천 |
|---|