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 | ₩2,522 | -27.03% | 47만 |
| 2026.10.08 | ₩3,777 | ₩3,777 | ₩3,417 | ₩3,417 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,603 | ₩3,857 | ₩3,403 | ₩3,670 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,417 | ₩3,657 | ₩3,417 | ₩3,590 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,403 | ₩3,563 | ₩3,296 | ₩3,417 | +0.39% | 11만 |
| 2026.10.02 | ₩3,750 | ₩3,897 | ₩3,483 | ₩3,523 | -6.05% | 12만 |
| 2026.10.01 | ₩3,950 | ₩4,070 | ₩3,844 | ₩3,924 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,670 | ₩4,111 | ₩3,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,964 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,497 | ₩4,791 | ₩3,483 | ₩3,950 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,550 | ₩3,857 | ₩3,376 | ₩3,550 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,297 | ₩4,297 | ₩3,336 | ₩3,790 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,672 | ₩5,739 | ₩5,138 | ₩5,418 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,805 | ₩7,847 | ₩5,352 | ₩6,072 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,872 | ₩5,205 | ₩5,672 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,499 | ₩6,526 | ₩5,539 | ₩5,765 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,900 | ₩10,063 | ₩6,112 | ₩6,646 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,739 | ₩5,819 | ₩4,871 | ₩5,125 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,406 | ₩7,300 | ₩5,498 | ₩5,859 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,916 | ₩12,545 | ₩7,073 | ₩7,233 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,154 | ₩8,782 | ₩6,940 | ₩8,541 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,673 | ₩10,063 | ₩6,259 | ₩8,715 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,178 | ₩5,338 | ₩4,871 | ₩4,951 | -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 | ₩5,058 | ₩5,899 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,245 | ₩5,445 | ₩4,804 | ₩5,071 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,432 | ₩5,458 | ₩5,138 | ₩5,365 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,712 | ₩6,486 | ₩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 | ₩6,539 | ₩6,833 | ₩6,086 | ₩6,286 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,394 | ₩7,394 | ₩6,059 | ₩6,179 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,221 | ₩8,408 | ₩7,874 | ₩8,021 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,048 | ₩9,075 | ₩8,007 | ₩8,808 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,367 | ₩8,541 | ₩7,073 | ₩7,807 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,343 | ₩10,677 | ₩8,007 | ₩8,675 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,545 | ₩13,052 | ₩11,117 | ₩11,411 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,880 | ₩13,893 | ₩12,505 | ₩12,812 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,880 | ₩14,760 | ₩11,077 | ₩12,812 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,821 | ₩23,756 | ₩14,013 | ₩14,547 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,086 | ₩24,289 | ₩19,351 | ₩20,553 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,891 | ₩13,479 | ₩11,731 | ₩12,945 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,011 | ₩12,518 | ₩11,517 | ₩11,638 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩11,998 | ₩11,998 | ₩11,477 | ₩11,998 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,344 | ₩12,011 | ₩11,344 | ₩11,784 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,011 | ₩12,011 | ₩11,291 | ₩11,611 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,744 | ₩12,198 | ₩11,371 | ₩12,198 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,744 | ₩12,372 | ₩11,210 | ₩11,611 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩11,998 | ₩12,145 | ₩11,144 | ₩11,638 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,611 | ₩12,011 | ₩10,783 | ₩11,050 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,477 | ₩11,878 | ₩11,064 | ₩11,571 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,186 | ₩13,186 | ₩10,543 | ₩11,317 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,748 | ₩16,015 | ₩14,013 | ₩14,280 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,414 | ₩15,882 | ₩15,348 | ₩15,615 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,748 | ₩16,082 | ₩15,348 | ₩15,615 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,148 | ₩16,282 | ₩15,348 | ₩16,282 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,350 | ₩17,350 | ₩15,348 | ₩16,148 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,816 | ₩17,950 | ₩16,148 | ₩17,083 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,148 | ₩17,083 | ₩15,615 | ₩16,816 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,282 | ₩17,616 | ₩15,615 | ₩16,682 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,615 | ₩17,350 | ₩15,214 | ₩16,549 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,150 | ₩24,423 | ₩14,680 | ₩15,882 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,282 | ₩16,282 | ₩15,348 | ₩15,615 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,083 | ₩17,083 | ₩15,748 | ₩16,015 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,015 | ₩18,017 | ₩15,748 | ₩16,816 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,216 | ₩17,350 | ₩16,282 | ₩16,282 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,750 | ₩17,883 | ₩16,949 | ₩17,216 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,750 | ₩18,417 | ₩17,083 | ₩18,017 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,804 | ₩18,804 | ₩17,483 | ₩17,883 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,485 | ₩19,485 | ₩18,417 | ₩18,818 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,150 | ₩21,620 | ₩17,483 | ₩20,152 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,616 | ₩18,684 | ₩16,549 | ₩17,750 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,150 | ₩18,284 | ₩17,083 | ₩17,616 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,017 | ₩18,017 | ₩16,816 | ₩17,216 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,750 | ₩18,484 | ₩16,816 | ₩18,417 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,682 | ₩18,417 | ₩16,282 | ₩17,750 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,017 | ₩18,017 | ₩16,282 | ₩16,682 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,816 | ₩18,951 | ₩16,816 | ₩18,017 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,883 | ₩18,084 | ₩16,816 | ₩17,216 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,483 | ₩18,551 | ₩17,083 | ₩17,883 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,738 | ₩18,738 | ₩18,017 | ₩18,017 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,616 | ₩19,351 | ₩17,083 | ₩18,818 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,218 | ₩19,618 | ₩17,083 | ₩18,017 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,566 | ₩20,686 | ₩19,084 | ₩19,218 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,419 | ₩20,673 | ₩19,485 | ₩20,286 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,553 | ₩20,953 | ₩20,286 | ₩20,953 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,021 | ₩22,287 | ₩20,286 | ₩20,953 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,526 | ₩23,489 | ₩20,419 | ₩22,554 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,021 | ₩22,021 | ₩19,218 | ₩20,419 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,207 | ₩22,207 | ₩20,286 | ₩21,353 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,351 | ₩23,756 | ₩19,231 | ₩22,688 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,754 | ₩23,222 | ₩19,752 | ₩20,819 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,287 | ₩23,489 | ₩20,953 | ₩21,620 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,289 | ₩24,289 | ₩22,554 | ₩23,222 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,220 | ₩25,357 | ₩20,419 | ₩23,088 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,658 | ₩21,487 | ₩19,351 | ₩20,819 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,953 | ₩20,953 | ₩18,951 | ₩20,019 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,152 | ₩21,220 | ₩19,885 | ₩20,152 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,286 | ₩21,420 | ₩20,152 | ₩20,553 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,084 | ₩22,021 | ₩18,190 | ₩20,286 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,885 | ₩20,152 | ₩18,818 | ₩19,618 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,286 | ₩20,953 | ₩18,684 | ₩20,152 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,487 | ₩24,022 | ₩20,953 | ₩21,887 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,622 | ₩24,289 | ₩21,620 | ₩22,287 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,075 | ₩24,690 | ₩22,021 | ₩23,622 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,901 | ₩23,222 | ₩20,953 | ₩22,021 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,889 | ₩24,810 | ₩22,221 | ₩22,287 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,425 | ₩27,452 | ₩24,289 | ₩24,543 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,229 | ₩31,229 | ₩25,757 | ₩26,825 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,628 | ₩30,829 | ₩29,494 | ₩30,028 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,960 | ₩30,695 | ₩27,893 | ₩29,694 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,030 | ₩32,030 | ₩27,626 | ₩28,827 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,428 | ₩33,231 | ₩28,827 | ₩32,964 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,628 | ₩32,430 | ₩29,628 | ₩30,162 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,098 | ₩33,098 | ₩28,693 | ₩29,895 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,896 | ₩34,699 | ₩31,643 | ₩33,765 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,962 | ₩32,163 | ₩30,442 | ₩31,896 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,761 | ₩32,430 | ₩29,361 | ₩32,030 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,428 | ₩31,429 | ₩27,492 | ₩29,361 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,434 | ₩36,968 | ₩33,365 | ₩36,301 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,896 | ₩37,902 | ₩31,229 | ₩36,834 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,896 | ₩32,430 | ₩30,028 | ₩31,162 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,227 | ₩35,099 | ₩28,427 | ₩31,896 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,500 | ₩37,902 | ₩27,225 | ₩29,895 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,505 | ₩41,706 | ₩34,032 | ₩35,900 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,712 | ₩49,713 | ₩41,652 | ₩43,040 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,981 | ₩50,981 | ₩47,111 | ₩48,045 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,447 | ₩51,782 | ₩48,178 | ₩50,314 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,847 | ₩51,648 | ₩48,045 | ₩50,714 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,383 | ₩53,583 | ₩49,113 | ₩50,180 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,782 | ₩60,056 | ₩50,714 | ₩53,383 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,449 | ₩53,383 | ₩50,968 | ₩51,782 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,648 | ₩56,186 | ₩47,378 | ₩55,785 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,648 | ₩54,050 | ₩50,714 | ₩52,449 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,383 | ₩56,720 | ₩48,712 | ₩54,985 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,723 | ₩75,270 | ₩57,253 | ₩64,060 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,787 | ₩65,394 | ₩48,726 | ₩60,590 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,926 | ₩66,729 | ₩52,849 | ₩59,656 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,451 | ₩72,067 | ₩50,047 | ₩65,394 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,725 | ₩66,729 | ₩46,710 | ₩49,246 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,409 | ₩84,079 | ₩73,936 | ₩77,406 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,872 | ₩84,079 | ₩75,270 | ₩82,210 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,874 | ₩79,808 | ₩74,736 | ₩78,740 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,409 | ₩81,409 | ₩77,406 | ₩78,874 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,674 | ₩82,744 | ₩77,539 | ₩80,609 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,876 | ₩86,881 | ₩80,208 | ₩80,609 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,082 | ₩93,421 | ₩81,810 | ₩82,877 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,152 | ₩92,086 | ₩77,406 | ₩86,748 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,953 | ₩93,287 | ₩88,216 | ₩92,086 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,218 | ₩96,223 | ₩88,082 | ₩93,287 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,090 | ₩96,090 | ₩91,018 | ₩93,287 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,819 | ₩101,828 | ₩90,218 | ₩98,092 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,094 | ₩101,428 | ₩92,620 | ₩94,755 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,765 | ₩104,765 | ₩95,022 | ₩100,227 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,765 | ₩104,765 | ₩95,689 | ₩102,629 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,757 | ₩100,094 | ₩90,885 | ₩95,689 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,432 | ₩109,436 | ₩95,289 | ₩98,759 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,766 | ₩110,770 | ₩100,094 | ₩110,770 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,364 | ₩111,304 | ₩104,097 | ₩106,099 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,366 | ₩109,702 | ₩100,761 | ₩106,633 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,094 | ₩104,765 | ₩94,221 | ₩104,765 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,424 | ₩100,094 | ₩92,219 | ₩100,094 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,964 | ₩105,832 | ₩99,426 | ₩101,295 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,295 | ₩107,167 | ₩100,761 | ₩104,765 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,308 | ₩117,443 | ₩98,492 | ₩102,229 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,458 | ₩133,458 | ₩113,573 | ₩115,308 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,774 | ₩138,796 | ₩111,437 | ₩134,793 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,310 | ₩123,182 | ₩98,492 | ₩108,501 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,452 | ₩138,796 | ₩110,770 | ₩113,573 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,766 | ₩123,716 | ₩105,699 | ₩114,240 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,751 | ₩98,092 | ₩88,082 | ₩97,825 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,424 | ₩108,101 | ₩95,556 | ₩100,094 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,744 | ₩119,578 | ₩82,744 | ₩100,761 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,945 | ₩83,945 | ₩69,398 | ₩77,939 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,413 | ₩85,413 | ₩76,872 | ₩77,673 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,748 | ₩88,082 | ₩81,543 | ₩85,013 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,079 | ₩90,751 | ₩82,744 | ₩86,614 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,086 | ₩100,494 | ₩81,409 | ₩84,079 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,763 | ₩103,296 | ₩90,885 | ₩92,353 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,090 | ₩100,761 | ₩96,090 | ₩97,558 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,165 | ₩108,101 | ₩94,221 | ₩94,622 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,436 | ₩109,436 | ₩105,165 | ₩105,165 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,569 | ₩111,571 | ₩104,097 | ₩106,766 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,308 | ₩115,308 | ₩100,094 | ₩107,834 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,774 | ₩127,452 | ₩111,304 | ₩113,439 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,043 | ₩119,979 | ₩110,770 | ₩117,443 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,639 | ₩120,112 | ₩110,770 | ₩112,639 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,781 | ₩125,317 | ₩105,432 | ₩106,099 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,135 | ₩146,003 | ₩122,781 | ₩124,116 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,655 | ₩144,135 | ₩117,443 | ₩144,135 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,451 | ₩137,462 | ₩114,774 | ₩117,443 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,022 | ₩131,456 | ₩94,889 | ₩120,112 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,629 | ₩108,101 | ₩98,092 | ₩98,092 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,624 | ₩102,629 | ₩94,889 | ₩98,759 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,624 | ₩100,094 | ₩89,684 | ₩97,825 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,755 | ₩97,424 | ₩84,612 | ₩92,353 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,766 | ₩109,302 | ₩89,417 | ₩96,757 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,563 | ₩109,436 | ₩103,563 | ₩104,631 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,233 | ₩112,105 | ₩102,763 | ₩103,830 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,772 | ₩113,306 | ₩106,233 | ₩106,233 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,296 | ₩114,374 | ₩99,827 | ₩113,306 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,774 | ₩114,774 | ₩102,763 | ₩103,296 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,778 | ₩120,112 | ₩109,569 | ₩115,441 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,586 | ₩127,586 | ₩108,501 | ₩113,439 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,580 | ₩128,120 | ₩121,447 | ₩121,847 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,112 | ₩128,120 | ₩113,039 | ₩124,783 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,120 | ₩128,120 | ₩116,909 | ₩121,447 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,462 | ₩145,469 | ₩124,116 | ₩125,451 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,808 | ₩150,808 | ₩141,465 | ₩141,465 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,484 | ₩161,484 | ₩142,800 | ₩146,804 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,488 | ₩172,161 | ₩150,808 | ₩153,477 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,153 | ₩169,492 | ₩160,150 | ₩164,153 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,815 | ₩168,557 | ₩157,480 | ₩161,484 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,150 | ₩161,484 | ₩152,142 | ₩156,146 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,492 | ₩170,826 | ₩153,477 | ₩157,480 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,473 | ₩176,165 | ₩141,465 | ₩168,157 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,161 | ₩172,161 | ₩148,138 | ₩152,142 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,503 | ₩181,503 | ₩165,488 | ₩172,161 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,492 | ₩180,168 | ₩166,823 | ₩178,834 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,484 | ₩165,488 | ₩154,811 | ₩162,819 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,473 | ₩165,488 | ₩148,138 | ₩162,819 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,804 | ₩153,210 | ₩133,458 | ₩146,804 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,586 | ₩160,150 | ₩127,586 | ₩145,469 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,138 | ₩154,811 | ₩107,567 | ₩131,323 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,142 | ₩161,618 | ₩142,133 | ₩148,138 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,552 | ₩233,552 | ₩133,458 | ₩165,488 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,559 | ₩289,604 | ₩220,206 | ₩245,563 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,909 | ₩258,909 | ₩206,860 | ₩222,875 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,209 | ₩278,927 | ₩214,867 | ₩253,570 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,187 | ₩224,209 | ₩182,837 | ₩213,533 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,537 | ₩232,217 | ₩197,518 | ₩198,852 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,213 | ₩241,826 | ₩218,871 | ₩220,206 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,555 | ₩238,223 | ₩213,533 | ₩226,879 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,905 | ₩273,589 | ₩238,890 | ₩241,559 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,228 | ₩256,239 | ₩237,555 | ₩254,905 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,254 | ₩276,392 | ₩238,890 | ₩244,228 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,277 | ₩297,611 | ₩270,920 | ₩272,254 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,608 | ₩298,946 | ₩270,920 | ₩298,946 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,273 | ₩301,615 | ₩288,269 | ₩293,608 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,634 | ₩329,641 | ₩294,942 | ₩297,611 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩326,972 | ₩357,667 | ₩309,623 | ₩330,976 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,277 | ₩325,638 | ₩296,277 | ₩318,965 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,478 | ₩304,284 | ₩285,600 | ₩300,281 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,266 | ₩297,611 | ₩273,856 | ₩294,942 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,615 | ₩304,284 | ₩276,258 | ₩288,269 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,942 | ₩302,950 | ₩287,202 | ₩300,948 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,935 | ₩301,615 | ₩285,600 | ₩297,611 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,277 | ₩296,277 | ₩280,262 | ₩286,935 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩314,961 | ₩333,645 | ₩296,277 | ₩301,615 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,615 | ₩315,628 | ₩294,942 | ₩308,288 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,266 | ₩290,938 | ₩266,916 | ₩284,266 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,611 | ₩308,822 | ₩280,262 | ₩288,269 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩326,972 | ₩328,307 | ₩280,929 | ₩297,611 | -8.98% | 1.8천 |
|---|