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 | ₩3,778 | ₩3,778 | ₩3,418 | ₩3,418 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,605 | ₩3,858 | ₩3,404 | ₩3,671 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,418 | ₩3,658 | ₩3,418 | ₩3,591 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,404 | ₩3,565 | ₩3,298 | ₩3,418 | +0.39% | 11만 |
| 2026.10.02 | ₩3,752 | ₩3,898 | ₩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 | ₩3,671 | ₩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 | ₩3,551 | ₩3,858 | ₩3,378 | ₩3,551 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,299 | ₩4,299 | ₩3,338 | ₩3,792 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,674 | ₩5,741 | ₩5,140 | ₩5,420 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,808 | ₩7,850 | ₩5,354 | ₩6,075 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,514 | ₩5,874 | ₩5,207 | ₩5,674 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,502 | ₩6,529 | ₩5,541 | ₩5,768 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,902 | ₩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 | ₩6,408 | ₩7,303 | ₩5,501 | ₩5,861 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,920 | ₩12,550 | ₩7,076 | ₩7,236 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,157 | ₩8,785 | ₩6,942 | ₩8,545 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,675 | ₩10,067 | ₩6,262 | ₩8,718 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,180 | ₩5,340 | ₩4,873 | ₩4,953 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,581 | ₩5,701 | ₩5,193 | ₩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 | ₩5,447 | ₩4,806 | ₩5,073 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,434 | ₩5,460 | ₩5,140 | ₩5,367 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,714 | ₩6,488 | ₩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 | ₩6,288 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,396 | ₩7,396 | ₩6,061 | ₩6,181 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,224 | ₩8,411 | ₩7,877 | ₩8,024 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,052 | ₩9,079 | ₩8,010 | ₩8,812 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,370 | ₩8,545 | ₩7,076 | ₩7,810 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,347 | ₩10,681 | ₩8,010 | ₩8,678 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,550 | ₩13,057 | ₩11,121 | ₩11,415 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,885 | ₩13,898 | ₩12,510 | ₩12,817 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,885 | ₩14,766 | ₩11,081 | ₩12,817 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,830 | ₩23,764 | ₩14,018 | ₩14,552 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,094 | ₩24,298 | ₩19,359 | ₩20,560 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,896 | ₩13,484 | ₩11,735 | ₩12,950 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,016 | ₩12,523 | ₩11,522 | ₩11,642 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,002 | ₩12,002 | ₩11,482 | ₩12,002 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,348 | ₩12,016 | ₩11,348 | ₩11,789 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,016 | ₩12,016 | ₩11,295 | ₩11,615 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,749 | ₩12,203 | ₩11,375 | ₩12,203 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,749 | ₩12,376 | ₩11,215 | ₩11,615 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,002 | ₩12,149 | ₩11,148 | ₩11,642 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,615 | ₩12,016 | ₩10,787 | ₩11,054 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,482 | ₩11,882 | ₩11,068 | ₩11,575 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,191 | ₩13,191 | ₩10,547 | ₩11,321 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,754 | ₩16,021 | ₩14,018 | ₩14,285 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,420 | ₩15,887 | ₩15,353 | ₩15,620 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,754 | ₩16,088 | ₩15,353 | ₩15,620 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,154 | ₩16,288 | ₩15,353 | ₩16,288 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,356 | ₩17,356 | ₩15,353 | ₩16,154 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,822 | ₩17,957 | ₩16,154 | ₩17,089 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,154 | ₩17,089 | ₩15,620 | ₩16,822 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,288 | ₩17,623 | ₩15,620 | ₩16,689 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,620 | ₩17,356 | ₩15,220 | ₩16,555 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,157 | ₩24,432 | ₩14,686 | ₩15,887 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,288 | ₩16,288 | ₩15,353 | ₩15,620 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,089 | ₩17,089 | ₩15,754 | ₩16,021 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,021 | ₩18,024 | ₩15,754 | ₩16,822 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,223 | ₩17,356 | ₩16,288 | ₩16,288 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,757 | ₩17,890 | ₩16,956 | ₩17,223 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,757 | ₩18,424 | ₩17,089 | ₩18,024 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,811 | ₩18,811 | ₩17,490 | ₩17,890 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,492 | ₩19,492 | ₩18,424 | ₩18,825 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,157 | ₩21,628 | ₩17,490 | ₩20,160 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,623 | ₩18,691 | ₩16,555 | ₩17,757 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,157 | ₩18,291 | ₩17,089 | ₩17,623 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,024 | ₩18,024 | ₩16,822 | ₩17,223 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,757 | ₩18,491 | ₩16,822 | ₩18,424 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,689 | ₩18,424 | ₩16,288 | ₩17,757 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,024 | ₩18,024 | ₩16,288 | ₩16,689 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,822 | ₩18,958 | ₩16,822 | ₩18,024 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,890 | ₩18,090 | ₩16,822 | ₩17,223 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,490 | ₩18,558 | ₩17,089 | ₩17,890 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,745 | ₩18,745 | ₩18,024 | ₩18,024 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,623 | ₩19,359 | ₩17,089 | ₩18,825 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,225 | ₩19,626 | ₩17,089 | ₩18,024 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,574 | ₩20,694 | ₩19,092 | ₩19,225 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,427 | ₩20,680 | ₩19,492 | ₩20,293 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,560 | ₩20,961 | ₩20,293 | ₩20,961 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,029 | ₩22,296 | ₩20,293 | ₩20,961 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,534 | ₩23,497 | ₩20,427 | ₩22,563 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,029 | ₩22,029 | ₩19,225 | ₩20,427 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,216 | ₩22,216 | ₩20,293 | ₩21,361 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,359 | ₩23,764 | ₩19,239 | ₩22,696 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,762 | ₩23,230 | ₩19,759 | ₩20,827 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,296 | ₩23,497 | ₩20,961 | ₩21,628 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,298 | ₩24,298 | ₩22,563 | ₩23,230 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,228 | ₩25,367 | ₩20,427 | ₩23,097 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,666 | ₩21,495 | ₩19,359 | ₩20,827 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,961 | ₩20,961 | ₩18,958 | ₩20,026 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,160 | ₩21,228 | ₩19,893 | ₩20,160 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,293 | ₩21,428 | ₩20,160 | ₩20,560 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,092 | ₩22,029 | ₩18,197 | ₩20,293 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,893 | ₩20,160 | ₩18,825 | ₩19,626 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,293 | ₩20,961 | ₩18,691 | ₩20,160 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,495 | ₩24,031 | ₩20,961 | ₩21,895 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,631 | ₩24,298 | ₩21,628 | ₩22,296 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,084 | ₩24,699 | ₩22,029 | ₩23,631 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,910 | ₩23,230 | ₩20,961 | ₩22,029 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,898 | ₩24,819 | ₩22,229 | ₩22,296 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,435 | ₩27,463 | ₩24,298 | ₩24,552 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,241 | ₩31,241 | ₩25,767 | ₩26,835 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,639 | ₩30,840 | ₩29,505 | ₩30,039 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,971 | ₩30,707 | ₩27,903 | ₩29,706 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,042 | ₩32,042 | ₩27,636 | ₩28,838 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,440 | ₩33,243 | ₩28,838 | ₩32,976 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,639 | ₩32,442 | ₩29,639 | ₩30,173 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,110 | ₩33,110 | ₩28,704 | ₩29,906 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,908 | ₩34,712 | ₩31,655 | ₩33,778 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,974 | ₩32,175 | ₩30,453 | ₩31,908 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,772 | ₩32,442 | ₩29,372 | ₩32,042 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,440 | ₩31,441 | ₩27,503 | ₩29,372 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,448 | ₩36,982 | ₩33,377 | ₩36,314 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,908 | ₩37,916 | ₩31,241 | ₩36,848 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,908 | ₩32,442 | ₩30,039 | ₩31,174 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,238 | ₩35,113 | ₩28,437 | ₩31,908 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,513 | ₩37,916 | ₩27,236 | ₩29,906 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,521 | ₩41,721 | ₩34,045 | ₩35,914 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,730 | ₩49,732 | ₩41,668 | ₩43,056 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩51,000 | ₩51,000 | ₩47,128 | ₩48,063 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,466 | ₩51,801 | ₩48,196 | ₩50,333 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,867 | ₩51,668 | ₩48,063 | ₩50,733 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,403 | ₩53,603 | ₩49,131 | ₩50,199 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,801 | ₩60,079 | ₩50,733 | ₩53,403 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,469 | ₩53,403 | ₩50,987 | ₩51,801 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,668 | ₩56,207 | ₩47,395 | ₩55,806 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,668 | ₩54,071 | ₩50,733 | ₩52,469 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,403 | ₩56,741 | ₩48,730 | ₩55,005 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,746 | ₩75,299 | ₩57,275 | ₩64,084 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,809 | ₩65,419 | ₩48,744 | ₩60,613 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,950 | ₩66,754 | ₩52,869 | ₩59,678 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,471 | ₩72,094 | ₩50,066 | ₩65,419 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,749 | ₩66,754 | ₩46,728 | ₩49,264 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,440 | ₩84,110 | ₩73,963 | ₩77,435 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,901 | ₩84,110 | ₩75,299 | ₩82,241 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,903 | ₩79,838 | ₩74,764 | ₩78,770 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,440 | ₩81,440 | ₩77,435 | ₩78,903 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,704 | ₩82,775 | ₩77,568 | ₩80,639 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,906 | ₩86,914 | ₩80,238 | ₩80,639 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,115 | ₩93,456 | ₩81,840 | ₩82,908 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,186 | ₩92,121 | ₩77,435 | ₩86,780 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,987 | ₩93,322 | ₩88,249 | ₩92,121 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,251 | ₩96,259 | ₩88,115 | ₩93,322 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,126 | ₩96,126 | ₩91,052 | ₩93,322 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,854 | ₩101,867 | ₩90,251 | ₩98,128 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,131 | ₩101,466 | ₩92,655 | ₩94,791 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,804 | ₩104,804 | ₩95,058 | ₩100,265 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,804 | ₩104,804 | ₩95,725 | ₩102,668 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,793 | ₩100,131 | ₩90,919 | ₩95,725 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,471 | ₩109,477 | ₩95,325 | ₩98,796 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,806 | ₩110,812 | ₩100,131 | ₩110,812 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,403 | ₩111,346 | ₩104,136 | ₩106,139 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,406 | ₩109,744 | ₩100,799 | ₩106,673 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,131 | ₩104,804 | ₩94,257 | ₩104,804 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,461 | ₩100,131 | ₩92,254 | ₩100,131 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩104,003 | ₩105,872 | ₩99,463 | ₩101,333 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,333 | ₩107,207 | ₩100,799 | ₩104,804 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,351 | ₩117,487 | ₩98,529 | ₩102,267 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,508 | ₩133,508 | ₩113,615 | ₩115,351 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,817 | ₩138,848 | ₩111,479 | ₩134,843 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,354 | ₩123,228 | ₩98,529 | ₩108,542 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,500 | ₩138,848 | ₩110,812 | ₩113,615 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,806 | ₩123,762 | ₩105,738 | ₩114,283 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,785 | ₩98,128 | ₩88,115 | ₩97,861 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,461 | ₩108,141 | ₩95,592 | ₩100,131 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,775 | ₩119,623 | ₩82,775 | ₩100,799 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,977 | ₩83,977 | ₩69,424 | ₩77,969 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,445 | ₩85,445 | ₩76,901 | ₩77,702 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,780 | ₩88,115 | ₩81,573 | ₩85,045 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,110 | ₩90,785 | ₩82,775 | ₩86,647 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,121 | ₩100,532 | ₩81,440 | ₩84,110 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,801 | ₩103,335 | ₩90,919 | ₩92,388 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,126 | ₩100,799 | ₩96,126 | ₩97,594 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,204 | ₩108,141 | ₩94,257 | ₩94,657 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,477 | ₩109,477 | ₩105,204 | ₩105,204 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,610 | ₩111,613 | ₩104,136 | ₩106,806 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,351 | ₩115,351 | ₩100,131 | ₩107,874 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,817 | ₩127,500 | ₩111,346 | ₩113,482 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,087 | ₩120,024 | ₩110,812 | ₩117,487 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,681 | ₩120,157 | ₩110,812 | ₩112,681 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,827 | ₩125,364 | ₩105,471 | ₩106,139 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,189 | ₩146,058 | ₩122,827 | ₩124,162 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,704 | ₩144,189 | ₩117,487 | ₩144,189 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,498 | ₩137,513 | ₩114,817 | ₩117,487 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,058 | ₩131,505 | ₩94,924 | ₩120,157 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,668 | ₩108,141 | ₩98,128 | ₩98,128 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,660 | ₩102,668 | ₩94,924 | ₩98,796 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,660 | ₩100,131 | ₩89,717 | ₩97,861 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,791 | ₩97,461 | ₩84,644 | ₩92,388 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,806 | ₩109,343 | ₩89,450 | ₩96,793 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,602 | ₩109,477 | ₩103,602 | ₩104,670 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,272 | ₩112,147 | ₩102,801 | ₩103,869 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,814 | ₩113,348 | ₩106,272 | ₩106,272 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,335 | ₩114,416 | ₩99,864 | ₩113,348 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,817 | ₩114,817 | ₩102,801 | ₩103,335 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,822 | ₩120,157 | ₩109,610 | ₩115,484 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,634 | ₩127,634 | ₩108,542 | ₩113,482 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,626 | ₩128,168 | ₩121,492 | ₩121,893 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,157 | ₩128,168 | ₩113,081 | ₩124,830 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,168 | ₩128,168 | ₩116,953 | ₩121,492 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,513 | ₩145,524 | ₩124,162 | ₩125,498 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,864 | ₩150,864 | ₩141,518 | ₩141,518 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,545 | ₩161,545 | ₩142,854 | ₩146,859 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,550 | ₩172,225 | ₩150,864 | ₩153,534 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,215 | ₩169,555 | ₩160,210 | ₩164,215 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,875 | ₩168,621 | ₩157,539 | ₩161,545 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,210 | ₩161,545 | ₩152,199 | ₩156,204 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,555 | ₩170,890 | ₩153,534 | ₩157,539 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,529 | ₩176,231 | ₩141,518 | ₩168,220 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,225 | ₩172,225 | ₩148,194 | ₩152,199 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,571 | ₩181,571 | ₩165,550 | ₩172,225 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,555 | ₩180,236 | ₩166,885 | ₩178,901 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,545 | ₩165,550 | ₩154,869 | ₩162,880 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,529 | ₩165,550 | ₩148,194 | ₩162,880 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,859 | ₩153,267 | ₩133,508 | ₩146,859 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,634 | ₩160,210 | ₩127,634 | ₩145,524 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,194 | ₩154,869 | ₩107,607 | ₩131,372 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,199 | ₩161,678 | ₩142,186 | ₩148,194 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,639 | ₩233,639 | ₩133,508 | ₩165,550 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,649 | ₩289,712 | ₩220,288 | ₩245,655 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩259,006 | ₩259,006 | ₩206,937 | ₩222,958 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,293 | ₩279,032 | ₩214,948 | ₩253,665 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,262 | ₩224,293 | ₩182,906 | ₩213,613 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,618 | ₩232,304 | ₩197,592 | ₩198,927 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,299 | ₩241,916 | ₩218,953 | ₩220,288 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,644 | ₩238,312 | ₩213,613 | ₩226,964 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩255,000 | ₩273,691 | ₩238,979 | ₩241,649 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,320 | ₩256,335 | ₩237,644 | ₩255,000 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,356 | ₩276,495 | ₩238,979 | ₩244,320 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,388 | ₩297,723 | ₩271,021 | ₩272,356 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,718 | ₩299,058 | ₩271,021 | ₩299,058 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,383 | ₩301,728 | ₩288,377 | ₩293,718 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,754 | ₩329,765 | ₩295,053 | ₩297,723 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,095 | ₩357,801 | ₩309,739 | ₩331,100 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,388 | ₩325,760 | ₩296,388 | ₩319,084 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,589 | ₩304,398 | ₩285,707 | ₩300,393 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,372 | ₩297,723 | ₩273,958 | ₩295,053 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,728 | ₩304,398 | ₩276,362 | ₩288,377 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩295,053 | ₩303,063 | ₩287,309 | ₩301,061 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩287,042 | ₩301,728 | ₩285,707 | ₩297,723 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,388 | ₩296,388 | ₩280,367 | ₩287,042 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,079 | ₩333,770 | ₩296,388 | ₩301,728 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,728 | ₩315,746 | ₩295,053 | ₩308,403 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,372 | ₩291,047 | ₩267,016 | ₩284,372 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,723 | ₩308,938 | ₩280,367 | ₩288,377 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,095 | ₩328,430 | ₩281,034 | ₩297,723 | -8.98% | 1.8천 |
|---|