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 | ₩3,858 | ₩3,404 | ₩3,671 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,417 | ₩3,657 | ₩3,417 | ₩3,591 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,404 | ₩3,564 | ₩3,297 | ₩3,417 | +0.39% | 11만 |
| 2026.10.02 | ₩3,751 | ₩3,898 | ₩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 | ₩3,671 | ₩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 | ₩3,551 | ₩3,858 | ₩3,377 | ₩3,551 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,298 | ₩4,298 | ₩3,337 | ₩3,791 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,673 | ₩5,740 | ₩5,139 | ₩5,419 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,806 | ₩7,849 | ₩5,352 | ₩6,073 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,513 | ₩5,873 | ₩5,206 | ₩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 | ₩5,740 | ₩5,820 | ₩4,872 | ₩5,126 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,407 | ₩7,301 | ₩5,499 | ₩5,860 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,917 | ₩12,547 | ₩7,074 | ₩7,235 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,156 | ₩8,783 | ₩6,941 | ₩8,543 | +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 | ₩5,700 | ₩5,192 | ₩5,312 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,553 | ₩6,007 | ₩5,059 | ₩5,900 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,246 | ₩5,446 | ₩4,805 | ₩5,072 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,433 | ₩5,459 | ₩5,139 | ₩5,366 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,713 | ₩6,487 | ₩4,859 | ₩5,619 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,007 | ₩6,087 | ₩5,593 | ₩5,900 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,540 | ₩6,834 | ₩6,087 | ₩6,287 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,395 | ₩7,395 | ₩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 | ₩9,050 | ₩9,077 | ₩8,009 | ₩8,810 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,368 | ₩8,543 | ₩7,074 | ₩7,808 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,345 | ₩10,678 | ₩8,009 | ₩8,676 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,547 | ₩13,054 | ₩11,119 | ₩11,412 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,882 | ₩13,895 | ₩12,507 | ₩12,814 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,882 | ₩14,763 | ₩11,079 | ₩12,814 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,825 | ₩23,759 | ₩14,015 | ₩14,549 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,090 | ₩24,293 | ₩19,354 | ₩20,556 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,893 | ₩13,481 | ₩11,733 | ₩12,947 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,013 | ₩12,520 | ₩11,519 | ₩11,639 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,000 | ₩12,000 | ₩11,479 | ₩12,000 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,346 | ₩12,013 | ₩11,346 | ₩11,786 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,013 | ₩12,013 | ₩11,292 | ₩11,613 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,746 | ₩12,200 | ₩11,372 | ₩12,200 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,746 | ₩12,373 | ₩11,212 | ₩11,613 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,000 | ₩12,146 | ₩11,145 | ₩11,639 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,613 | ₩12,013 | ₩10,785 | ₩11,052 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,479 | ₩11,880 | ₩11,065 | ₩11,573 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,188 | ₩13,188 | ₩10,545 | ₩11,319 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,750 | ₩16,017 | ₩14,015 | ₩14,282 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,417 | ₩15,884 | ₩15,350 | ₩15,617 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,750 | ₩16,084 | ₩15,350 | ₩15,617 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,151 | ₩16,284 | ₩15,350 | ₩16,284 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,352 | ₩17,352 | ₩15,350 | ₩16,151 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,818 | ₩17,953 | ₩16,151 | ₩17,085 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,151 | ₩17,085 | ₩15,617 | ₩16,818 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,284 | ₩17,619 | ₩15,617 | ₩16,685 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,617 | ₩17,352 | ₩15,216 | ₩16,551 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,153 | ₩24,426 | ₩14,683 | ₩15,884 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,284 | ₩16,284 | ₩15,350 | ₩15,617 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,085 | ₩17,085 | ₩15,750 | ₩16,017 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,017 | ₩18,020 | ₩15,750 | ₩16,818 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,219 | ₩17,352 | ₩16,284 | ₩16,284 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,753 | ₩17,886 | ₩16,952 | ₩17,219 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,753 | ₩18,420 | ₩17,085 | ₩18,020 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,807 | ₩18,807 | ₩17,486 | ₩17,886 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,488 | ₩19,488 | ₩18,420 | ₩18,820 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,153 | ₩21,623 | ₩17,486 | ₩20,155 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,619 | ₩18,687 | ₩16,551 | ₩17,753 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,153 | ₩18,286 | ₩17,085 | ₩17,619 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,020 | ₩18,020 | ₩16,818 | ₩17,219 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,753 | ₩18,487 | ₩16,818 | ₩18,420 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,685 | ₩18,420 | ₩16,284 | ₩17,753 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,020 | ₩18,020 | ₩16,284 | ₩16,685 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,818 | ₩18,954 | ₩16,818 | ₩18,020 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,886 | ₩18,086 | ₩16,818 | ₩17,219 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,486 | ₩18,553 | ₩17,085 | ₩17,886 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,740 | ₩18,740 | ₩18,020 | ₩18,020 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,619 | ₩19,354 | ₩17,085 | ₩18,820 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,221 | ₩19,621 | ₩17,085 | ₩18,020 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,569 | ₩20,689 | ₩19,087 | ₩19,221 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,422 | ₩20,676 | ₩19,488 | ₩20,289 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,556 | ₩20,956 | ₩20,289 | ₩20,956 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,024 | ₩22,291 | ₩20,289 | ₩20,956 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,529 | ₩23,492 | ₩20,422 | ₩22,558 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,024 | ₩22,024 | ₩19,221 | ₩20,422 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,211 | ₩22,211 | ₩20,289 | ₩21,356 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,354 | ₩23,759 | ₩19,234 | ₩22,691 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,757 | ₩23,225 | ₩19,755 | ₩20,823 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,291 | ₩23,492 | ₩20,956 | ₩21,623 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,293 | ₩24,293 | ₩22,558 | ₩23,225 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,223 | ₩25,361 | ₩20,422 | ₩23,092 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,661 | ₩21,490 | ₩19,354 | ₩20,823 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,956 | ₩20,956 | ₩18,954 | ₩20,022 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,155 | ₩21,223 | ₩19,888 | ₩20,155 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,289 | ₩21,423 | ₩20,155 | ₩20,556 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,087 | ₩22,024 | ₩18,193 | ₩20,289 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,888 | ₩20,155 | ₩18,820 | ₩19,621 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,289 | ₩20,956 | ₩18,687 | ₩20,155 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,490 | ₩24,026 | ₩20,956 | ₩21,890 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,626 | ₩24,293 | ₩21,623 | ₩22,291 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,078 | ₩24,693 | ₩22,024 | ₩23,626 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,905 | ₩23,225 | ₩20,956 | ₩22,024 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,893 | ₩24,814 | ₩22,224 | ₩22,291 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,429 | ₩27,456 | ₩24,293 | ₩24,547 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,234 | ₩31,234 | ₩25,761 | ₩26,829 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,632 | ₩30,833 | ₩29,499 | ₩30,033 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,965 | ₩30,700 | ₩27,897 | ₩29,699 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,035 | ₩32,035 | ₩27,630 | ₩28,831 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,433 | ₩33,236 | ₩28,831 | ₩32,969 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,632 | ₩32,435 | ₩29,632 | ₩30,166 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,103 | ₩33,103 | ₩28,698 | ₩29,899 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,901 | ₩34,704 | ₩31,648 | ₩33,770 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,967 | ₩32,168 | ₩30,446 | ₩31,901 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,766 | ₩32,435 | ₩29,365 | ₩32,035 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,433 | ₩31,434 | ₩27,496 | ₩29,365 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,439 | ₩36,973 | ₩33,370 | ₩36,306 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,901 | ₩37,908 | ₩31,234 | ₩36,840 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,901 | ₩32,435 | ₩30,033 | ₩31,167 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,232 | ₩35,105 | ₩28,431 | ₩31,901 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,505 | ₩37,908 | ₩27,230 | ₩29,899 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,512 | ₩41,712 | ₩34,037 | ₩35,906 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,719 | ₩49,721 | ₩41,658 | ₩43,047 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,989 | ₩50,989 | ₩47,118 | ₩48,052 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,455 | ₩51,789 | ₩48,186 | ₩50,321 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,855 | ₩51,656 | ₩48,052 | ₩50,722 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,391 | ₩53,591 | ₩49,120 | ₩50,188 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,789 | ₩60,065 | ₩50,722 | ₩53,391 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,457 | ₩53,391 | ₩50,975 | ₩51,789 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,656 | ₩56,194 | ₩47,385 | ₩55,794 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,656 | ₩54,059 | ₩50,722 | ₩52,457 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,391 | ₩56,728 | ₩48,719 | ₩54,993 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,732 | ₩75,282 | ₩57,262 | ₩64,069 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,796 | ₩65,404 | ₩48,733 | ₩60,599 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,936 | ₩66,739 | ₩52,857 | ₩59,665 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,459 | ₩72,078 | ₩50,054 | ₩65,404 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,735 | ₩66,739 | ₩46,717 | ₩49,253 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,422 | ₩84,091 | ₩73,947 | ₩77,417 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,883 | ₩84,091 | ₩75,282 | ₩82,222 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,885 | ₩79,820 | ₩74,748 | ₩78,752 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,422 | ₩81,422 | ₩77,417 | ₩78,885 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,686 | ₩82,756 | ₩77,551 | ₩80,621 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,888 | ₩86,894 | ₩80,220 | ₩80,621 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,095 | ₩93,435 | ₩81,822 | ₩82,890 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,165 | ₩92,100 | ₩77,417 | ₩86,761 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,966 | ₩93,301 | ₩88,229 | ₩92,100 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,231 | ₩96,238 | ₩88,095 | ₩93,301 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,104 | ₩96,104 | ₩91,032 | ₩93,301 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,833 | ₩101,844 | ₩90,231 | ₩98,106 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,109 | ₩101,443 | ₩92,634 | ₩94,769 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,780 | ₩104,780 | ₩95,036 | ₩100,242 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,780 | ₩104,780 | ₩95,704 | ₩102,645 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,772 | ₩100,109 | ₩90,899 | ₩95,704 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,448 | ₩109,452 | ₩95,303 | ₩98,774 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,782 | ₩110,787 | ₩100,109 | ₩110,787 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,380 | ₩111,321 | ₩104,113 | ₩106,115 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,382 | ₩109,719 | ₩100,776 | ₩106,649 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,109 | ₩104,780 | ₩94,235 | ₩104,780 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,439 | ₩100,109 | ₩92,233 | ₩100,109 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,979 | ₩105,848 | ₩99,441 | ₩101,310 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,310 | ₩107,183 | ₩100,776 | ₩104,780 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,325 | ₩117,461 | ₩98,507 | ₩102,244 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,478 | ₩133,478 | ₩113,590 | ₩115,325 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,791 | ₩138,817 | ₩111,454 | ₩134,813 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,327 | ₩123,200 | ₩98,507 | ₩108,518 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,471 | ₩138,817 | ₩110,787 | ₩113,590 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,782 | ₩123,734 | ₩105,715 | ₩114,257 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,765 | ₩98,106 | ₩88,095 | ₩97,839 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,439 | ₩108,117 | ₩95,570 | ₩100,109 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,756 | ₩119,596 | ₩82,756 | ₩100,776 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,958 | ₩83,958 | ₩69,409 | ₩77,951 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,426 | ₩85,426 | ₩76,883 | ₩77,684 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,761 | ₩88,095 | ₩81,555 | ₩85,025 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,091 | ₩90,765 | ₩82,756 | ₩86,627 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,100 | ₩100,509 | ₩81,422 | ₩84,091 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,778 | ₩103,312 | ₩90,899 | ₩92,367 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,104 | ₩100,776 | ₩96,104 | ₩97,572 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,181 | ₩108,117 | ₩94,235 | ₩94,636 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,452 | ₩109,452 | ₩105,181 | ₩105,181 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,585 | ₩111,588 | ₩104,113 | ₩106,782 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,325 | ₩115,325 | ₩100,109 | ₩107,850 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,791 | ₩127,471 | ₩111,321 | ₩113,456 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,060 | ₩119,997 | ₩110,787 | ₩117,461 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,655 | ₩120,130 | ₩110,787 | ₩112,655 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,800 | ₩125,336 | ₩105,448 | ₩106,115 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,156 | ₩146,025 | ₩122,800 | ₩124,135 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,675 | ₩144,156 | ₩117,461 | ₩144,156 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,469 | ₩137,482 | ₩114,791 | ₩117,461 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,036 | ₩131,476 | ₩94,903 | ₩120,130 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,645 | ₩108,117 | ₩98,106 | ₩98,106 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,638 | ₩102,645 | ₩94,903 | ₩98,774 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,638 | ₩100,109 | ₩89,697 | ₩97,839 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,769 | ₩97,439 | ₩84,625 | ₩92,367 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,782 | ₩109,318 | ₩89,430 | ₩96,772 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,579 | ₩109,452 | ₩103,579 | ₩104,647 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,248 | ₩112,122 | ₩102,778 | ₩103,846 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,789 | ₩113,323 | ₩106,248 | ₩106,248 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,312 | ₩114,391 | ₩99,842 | ₩113,323 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,791 | ₩114,791 | ₩102,778 | ₩103,312 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,795 | ₩120,130 | ₩109,585 | ₩115,458 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,605 | ₩127,605 | ₩108,518 | ₩113,456 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,598 | ₩128,139 | ₩121,465 | ₩121,865 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,130 | ₩128,139 | ₩113,056 | ₩124,802 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,139 | ₩128,139 | ₩116,927 | ₩121,465 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,482 | ₩145,491 | ₩124,135 | ₩125,469 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,830 | ₩150,830 | ₩141,487 | ₩141,487 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,508 | ₩161,508 | ₩142,821 | ₩146,826 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,513 | ₩172,187 | ₩150,830 | ₩153,500 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,178 | ₩169,517 | ₩160,174 | ₩164,178 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,839 | ₩168,583 | ₩157,504 | ₩161,508 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,174 | ₩161,508 | ₩152,165 | ₩156,169 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,517 | ₩170,852 | ₩153,500 | ₩157,504 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,495 | ₩176,191 | ₩141,487 | ₩168,182 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,187 | ₩172,187 | ₩148,161 | ₩152,165 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,530 | ₩181,530 | ₩165,513 | ₩172,187 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,517 | ₩180,195 | ₩166,848 | ₩178,861 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,508 | ₩165,513 | ₩154,834 | ₩162,843 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,495 | ₩165,513 | ₩148,161 | ₩162,843 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,826 | ₩153,233 | ₩133,478 | ₩146,826 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,605 | ₩160,174 | ₩127,605 | ₩145,491 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,161 | ₩154,834 | ₩107,583 | ₩131,342 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,165 | ₩161,642 | ₩142,154 | ₩148,161 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,587 | ₩233,587 | ₩133,478 | ₩165,513 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,595 | ₩289,647 | ₩220,239 | ₩245,600 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,947 | ₩258,947 | ₩206,891 | ₩222,908 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,243 | ₩278,969 | ₩214,900 | ₩253,608 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,217 | ₩224,243 | ₩182,865 | ₩213,565 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,569 | ₩232,252 | ₩197,547 | ₩198,882 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,247 | ₩241,862 | ₩218,904 | ₩220,239 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,591 | ₩238,258 | ₩213,565 | ₩226,913 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,943 | ₩273,630 | ₩238,926 | ₩241,595 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,265 | ₩256,278 | ₩237,591 | ₩254,943 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,295 | ₩276,433 | ₩238,926 | ₩244,265 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,321 | ₩297,656 | ₩270,960 | ₩272,295 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,652 | ₩298,991 | ₩270,960 | ₩298,991 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,317 | ₩301,660 | ₩288,312 | ₩293,652 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,682 | ₩329,691 | ₩294,986 | ₩297,656 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,021 | ₩357,721 | ₩309,669 | ₩331,025 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,321 | ₩325,686 | ₩296,321 | ₩319,012 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,522 | ₩304,330 | ₩285,643 | ₩300,326 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,308 | ₩297,656 | ₩273,897 | ₩294,986 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,660 | ₩304,330 | ₩276,299 | ₩288,312 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,986 | ₩302,995 | ₩287,245 | ₩300,993 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,978 | ₩301,660 | ₩285,643 | ₩297,656 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,321 | ₩296,321 | ₩280,304 | ₩286,978 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,008 | ₩333,695 | ₩296,321 | ₩301,660 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,660 | ₩315,675 | ₩294,986 | ₩308,334 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,308 | ₩290,982 | ₩266,956 | ₩284,308 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,656 | ₩308,868 | ₩280,304 | ₩288,312 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,021 | ₩328,356 | ₩280,971 | ₩297,656 | -8.98% | 1.8천 |
|---|