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 | ₩3,459 | ₩3,472 | ₩2,457 | ₩2,524 | -27.03% | 47만 |
| 2026.10.08 | ₩3,779 | ₩3,779 | ₩3,419 | ₩3,419 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,606 | ₩3,859 | ₩3,405 | ₩3,672 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,419 | ₩3,659 | ₩3,419 | ₩3,592 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,405 | ₩3,565 | ₩3,298 | ₩3,419 | +0.39% | 11만 |
| 2026.10.02 | ₩3,752 | ₩3,899 | ₩3,485 | ₩3,525 | -6.05% | 12만 |
| 2026.10.01 | ₩3,953 | ₩4,073 | ₩3,846 | ₩3,926 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,672 | ₩4,113 | ₩3,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,966 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,499 | ₩4,794 | ₩3,485 | ₩3,953 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,552 | ₩3,859 | ₩3,379 | ₩3,552 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,300 | ₩4,300 | ₩3,338 | ₩3,792 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,675 | ₩5,742 | ₩5,141 | ₩5,422 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,809 | ₩7,852 | ₩5,355 | ₩6,076 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,515 | ₩5,876 | ₩5,208 | ₩5,675 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,503 | ₩6,530 | ₩5,542 | ₩5,769 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,904 | ₩10,069 | ₩6,116 | ₩6,650 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,742 | ₩5,822 | ₩4,874 | ₩5,128 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,410 | ₩7,305 | ₩5,502 | ₩5,862 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,922 | ₩12,553 | ₩7,078 | ₩7,238 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,159 | ₩8,787 | ₩6,944 | ₩8,546 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,677 | ₩10,069 | ₩6,263 | ₩8,720 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,181 | ₩5,342 | ₩4,874 | ₩4,954 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,582 | ₩5,702 | ₩5,195 | ₩5,315 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,555 | ₩6,009 | ₩5,061 | ₩5,902 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,248 | ₩5,448 | ₩4,807 | ₩5,074 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,435 | ₩5,462 | ₩5,141 | ₩5,368 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,715 | ₩6,490 | ₩4,861 | ₩5,622 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,009 | ₩6,089 | ₩5,595 | ₩5,902 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,543 | ₩6,837 | ₩6,089 | ₩6,290 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,398 | ₩7,398 | ₩6,063 | ₩6,183 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,226 | ₩8,413 | ₩7,879 | ₩8,026 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,054 | ₩9,081 | ₩8,012 | ₩8,814 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,371 | ₩8,546 | ₩7,078 | ₩7,812 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,349 | ₩10,683 | ₩8,012 | ₩8,680 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,553 | ₩13,060 | ₩11,124 | ₩11,417 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,888 | ₩13,901 | ₩12,513 | ₩12,820 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,888 | ₩14,769 | ₩11,084 | ₩12,820 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,835 | ₩23,770 | ₩14,021 | ₩14,556 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,099 | ₩24,304 | ₩19,363 | ₩20,565 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,898 | ₩13,487 | ₩11,738 | ₩12,953 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,018 | ₩12,526 | ₩11,524 | ₩11,645 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,005 | ₩12,005 | ₩11,484 | ₩12,005 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,351 | ₩12,018 | ₩11,351 | ₩11,791 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,018 | ₩12,018 | ₩11,297 | ₩11,618 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,751 | ₩12,205 | ₩11,377 | ₩12,205 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,751 | ₩12,379 | ₩11,217 | ₩11,618 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,005 | ₩12,152 | ₩11,150 | ₩11,645 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,618 | ₩12,018 | ₩10,790 | ₩11,057 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,484 | ₩11,885 | ₩11,070 | ₩11,578 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,194 | ₩13,194 | ₩10,550 | ₩11,324 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,757 | ₩16,025 | ₩14,021 | ₩14,289 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,424 | ₩15,891 | ₩15,357 | ₩15,624 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,757 | ₩16,091 | ₩15,357 | ₩15,624 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,158 | ₩16,292 | ₩15,357 | ₩16,292 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,360 | ₩17,360 | ₩15,357 | ₩16,158 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,826 | ₩17,961 | ₩16,158 | ₩17,093 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,158 | ₩17,093 | ₩15,624 | ₩16,826 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,292 | ₩17,627 | ₩15,624 | ₩16,692 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,624 | ₩17,360 | ₩15,223 | ₩16,559 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,161 | ₩24,437 | ₩14,689 | ₩15,891 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,292 | ₩16,292 | ₩15,357 | ₩15,624 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,093 | ₩17,093 | ₩15,757 | ₩16,025 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,025 | ₩18,028 | ₩15,757 | ₩16,826 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,226 | ₩17,360 | ₩16,292 | ₩16,292 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,761 | ₩17,894 | ₩16,959 | ₩17,226 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,761 | ₩18,428 | ₩17,093 | ₩18,028 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,816 | ₩18,816 | ₩17,493 | ₩17,894 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,497 | ₩19,497 | ₩18,428 | ₩18,829 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,161 | ₩21,633 | ₩17,493 | ₩20,164 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,627 | ₩18,695 | ₩16,559 | ₩17,761 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,161 | ₩18,295 | ₩17,093 | ₩17,627 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,028 | ₩18,028 | ₩16,826 | ₩17,226 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,761 | ₩18,495 | ₩16,826 | ₩18,428 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,692 | ₩18,428 | ₩16,292 | ₩17,761 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,028 | ₩18,028 | ₩16,292 | ₩16,692 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,826 | ₩18,962 | ₩16,826 | ₩18,028 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,894 | ₩18,094 | ₩16,826 | ₩17,226 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,493 | ₩18,562 | ₩17,093 | ₩17,894 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,749 | ₩18,749 | ₩18,028 | ₩18,028 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,627 | ₩19,363 | ₩17,093 | ₩18,829 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,229 | ₩19,630 | ₩17,093 | ₩18,028 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,578 | ₩20,698 | ₩19,096 | ₩19,229 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,431 | ₩20,685 | ₩19,497 | ₩20,298 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,565 | ₩20,965 | ₩20,298 | ₩20,965 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,034 | ₩22,301 | ₩20,298 | ₩20,965 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,538 | ₩23,503 | ₩20,431 | ₩22,568 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,034 | ₩22,034 | ₩19,229 | ₩20,431 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,221 | ₩22,221 | ₩20,298 | ₩21,366 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,363 | ₩23,770 | ₩19,243 | ₩22,701 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,767 | ₩23,236 | ₩19,764 | ₩20,832 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,301 | ₩23,503 | ₩20,965 | ₩21,633 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,304 | ₩24,304 | ₩22,568 | ₩23,236 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,233 | ₩25,372 | ₩20,431 | ₩23,102 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,670 | ₩21,500 | ₩19,363 | ₩20,832 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,965 | ₩20,965 | ₩18,962 | ₩20,031 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,164 | ₩21,233 | ₩19,897 | ₩20,164 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,298 | ₩21,433 | ₩20,164 | ₩20,565 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,096 | ₩22,034 | ₩18,201 | ₩20,298 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,897 | ₩20,164 | ₩18,829 | ₩19,630 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,298 | ₩20,965 | ₩18,695 | ₩20,164 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,500 | ₩24,037 | ₩20,965 | ₩21,900 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,636 | ₩24,304 | ₩21,633 | ₩22,301 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,089 | ₩24,705 | ₩22,034 | ₩23,636 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,915 | ₩23,236 | ₩20,965 | ₩22,034 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,903 | ₩24,825 | ₩22,234 | ₩22,301 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,441 | ₩27,469 | ₩24,304 | ₩24,558 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,248 | ₩31,248 | ₩25,773 | ₩26,841 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,645 | ₩30,847 | ₩29,512 | ₩30,046 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,978 | ₩30,714 | ₩27,909 | ₩29,712 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,049 | ₩32,049 | ₩27,642 | ₩28,844 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,447 | ₩33,251 | ₩28,844 | ₩32,984 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,645 | ₩32,450 | ₩29,645 | ₩30,180 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,117 | ₩33,117 | ₩28,711 | ₩29,913 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,916 | ₩34,720 | ₩31,662 | ₩33,785 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,981 | ₩32,183 | ₩30,460 | ₩31,916 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,779 | ₩32,450 | ₩29,378 | ₩32,049 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,447 | ₩31,448 | ₩27,509 | ₩29,378 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,456 | ₩36,990 | ₩33,385 | ₩36,322 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,916 | ₩37,925 | ₩31,248 | ₩36,856 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,916 | ₩32,450 | ₩30,046 | ₩31,181 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,245 | ₩35,120 | ₩28,444 | ₩31,916 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,521 | ₩37,925 | ₩27,242 | ₩29,913 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,530 | ₩41,731 | ₩34,052 | ₩35,922 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,741 | ₩49,743 | ₩41,677 | ₩43,066 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩51,012 | ₩51,012 | ₩47,139 | ₩48,074 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,477 | ₩51,813 | ₩48,207 | ₩50,344 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,878 | ₩51,679 | ₩48,074 | ₩50,744 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,415 | ₩53,616 | ₩49,142 | ₩50,210 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,813 | ₩60,092 | ₩50,744 | ₩53,415 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,480 | ₩53,415 | ₩50,998 | ₩51,813 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,679 | ₩56,219 | ₩47,406 | ₩55,819 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,679 | ₩54,083 | ₩50,744 | ₩52,480 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,415 | ₩56,754 | ₩48,741 | ₩55,018 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,760 | ₩75,315 | ₩57,288 | ₩64,098 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,822 | ₩65,434 | ₩48,755 | ₩60,626 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,965 | ₩66,769 | ₩52,881 | ₩59,691 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,484 | ₩72,111 | ₩50,077 | ₩65,434 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,763 | ₩66,769 | ₩46,738 | ₩49,276 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,458 | ₩84,129 | ₩73,980 | ₩77,452 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,918 | ₩84,129 | ₩75,315 | ₩82,259 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,921 | ₩79,856 | ₩74,781 | ₩78,787 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,458 | ₩81,458 | ₩77,452 | ₩78,921 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,722 | ₩82,794 | ₩77,586 | ₩80,657 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,924 | ₩86,933 | ₩80,256 | ₩80,657 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,135 | ₩93,477 | ₩81,859 | ₩82,927 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,206 | ₩92,141 | ₩77,452 | ₩86,800 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩92,008 | ₩93,343 | ₩88,269 | ₩92,141 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,272 | ₩96,281 | ₩88,135 | ₩93,343 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,147 | ₩96,147 | ₩91,073 | ₩93,343 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,874 | ₩101,889 | ₩90,272 | ₩98,150 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,154 | ₩101,489 | ₩92,675 | ₩94,812 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,827 | ₩104,827 | ₩95,079 | ₩100,287 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,827 | ₩104,827 | ₩95,747 | ₩102,691 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,815 | ₩100,154 | ₩90,939 | ₩95,747 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,495 | ₩109,501 | ₩95,346 | ₩98,818 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,830 | ₩110,837 | ₩100,154 | ₩110,837 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,427 | ₩111,371 | ₩104,160 | ₩106,163 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,430 | ₩109,768 | ₩100,821 | ₩106,697 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,154 | ₩104,827 | ₩94,278 | ₩104,827 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,483 | ₩100,154 | ₩92,275 | ₩100,154 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩104,026 | ₩105,896 | ₩99,486 | ₩101,355 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,355 | ₩107,231 | ₩100,821 | ₩104,827 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,377 | ₩117,513 | ₩98,551 | ₩102,290 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,538 | ₩133,538 | ₩113,641 | ₩115,377 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,843 | ₩138,880 | ₩111,504 | ₩134,873 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,380 | ₩123,256 | ₩98,551 | ₩108,566 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,529 | ₩138,880 | ₩110,837 | ₩113,641 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,830 | ₩123,790 | ₩105,762 | ₩114,309 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,806 | ₩98,150 | ₩88,135 | ₩97,883 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,483 | ₩108,166 | ₩95,613 | ₩100,154 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,794 | ₩119,650 | ₩82,794 | ₩100,821 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,995 | ₩83,995 | ₩69,440 | ₩77,986 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,464 | ₩85,464 | ₩76,918 | ₩77,719 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,800 | ₩88,135 | ₩81,592 | ₩85,064 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,129 | ₩90,806 | ₩82,794 | ₩86,666 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,141 | ₩100,554 | ₩81,458 | ₩84,129 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,824 | ₩103,358 | ₩90,939 | ₩92,408 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,147 | ₩100,821 | ₩96,147 | ₩97,616 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,228 | ₩108,166 | ₩94,278 | ₩94,678 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,501 | ₩109,501 | ₩105,228 | ₩105,228 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,635 | ₩111,638 | ₩104,160 | ₩106,830 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,377 | ₩115,377 | ₩100,154 | ₩107,899 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,843 | ₩127,529 | ₩111,371 | ₩113,507 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,113 | ₩120,051 | ₩110,837 | ₩117,513 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,706 | ₩120,184 | ₩110,837 | ₩112,706 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,855 | ₩125,392 | ₩105,495 | ₩106,163 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,221 | ₩146,091 | ₩122,855 | ₩124,190 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,734 | ₩144,221 | ₩117,513 | ₩144,221 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,526 | ₩137,544 | ₩114,843 | ₩117,513 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,079 | ₩131,535 | ₩94,946 | ₩120,184 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,691 | ₩108,166 | ₩98,150 | ₩98,150 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,682 | ₩102,691 | ₩94,946 | ₩98,818 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,682 | ₩100,154 | ₩89,738 | ₩97,883 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,812 | ₩97,483 | ₩84,663 | ₩92,408 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,830 | ₩109,368 | ₩89,470 | ₩96,815 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,625 | ₩109,501 | ₩103,625 | ₩104,694 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,296 | ₩112,172 | ₩102,824 | ₩103,893 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,840 | ₩113,374 | ₩106,296 | ₩106,296 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,358 | ₩114,442 | ₩99,886 | ₩113,374 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,843 | ₩114,843 | ₩102,824 | ₩103,358 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,849 | ₩120,184 | ₩109,635 | ₩115,510 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,662 | ₩127,662 | ₩108,566 | ₩113,507 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,653 | ₩128,196 | ₩121,520 | ₩121,920 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,184 | ₩128,196 | ₩113,107 | ₩124,858 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,196 | ₩128,196 | ₩116,979 | ₩121,520 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,544 | ₩145,556 | ₩124,190 | ₩125,526 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,898 | ₩150,898 | ₩141,550 | ₩141,550 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,581 | ₩161,581 | ₩142,886 | ₩146,892 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,587 | ₩172,264 | ₩150,898 | ₩153,569 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,252 | ₩169,593 | ₩160,246 | ₩164,252 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,910 | ₩168,658 | ₩157,575 | ₩161,581 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,246 | ₩161,581 | ₩152,233 | ₩156,239 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,593 | ₩170,929 | ₩153,569 | ₩157,575 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,563 | ₩176,270 | ₩141,550 | ₩168,258 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,264 | ₩172,264 | ₩148,227 | ₩152,233 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,612 | ₩181,612 | ₩165,587 | ₩172,264 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,593 | ₩180,276 | ₩166,923 | ₩178,941 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,581 | ₩165,587 | ₩154,904 | ₩162,916 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,563 | ₩165,587 | ₩148,227 | ₩162,916 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,892 | ₩153,302 | ₩133,538 | ₩146,892 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,662 | ₩160,246 | ₩127,662 | ₩145,556 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,227 | ₩154,904 | ₩107,632 | ₩131,401 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,233 | ₩161,715 | ₩142,218 | ₩148,227 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,692 | ₩233,692 | ₩133,538 | ₩165,587 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,704 | ₩289,777 | ₩220,338 | ₩245,710 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩259,064 | ₩259,064 | ₩206,984 | ₩223,008 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,344 | ₩279,094 | ₩214,996 | ₩253,722 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,307 | ₩224,344 | ₩182,947 | ₩213,661 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,667 | ₩232,356 | ₩197,636 | ₩198,972 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,350 | ₩241,971 | ₩219,002 | ₩220,338 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,698 | ₩238,365 | ₩213,661 | ₩227,015 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩255,058 | ₩273,753 | ₩239,033 | ₩241,704 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,375 | ₩256,393 | ₩237,698 | ₩255,058 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,418 | ₩276,557 | ₩239,033 | ₩244,375 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,454 | ₩297,790 | ₩271,082 | ₩272,418 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,784 | ₩299,125 | ₩271,082 | ₩299,125 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,448 | ₩301,796 | ₩288,442 | ₩293,784 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,827 | ₩329,839 | ₩295,119 | ₩297,790 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,168 | ₩357,882 | ₩309,808 | ₩331,174 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,454 | ₩325,833 | ₩296,454 | ₩319,156 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,656 | ₩304,467 | ₩285,771 | ₩300,461 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,436 | ₩297,790 | ₩274,020 | ₩295,119 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,796 | ₩304,467 | ₩276,424 | ₩288,442 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩295,119 | ₩303,131 | ₩287,374 | ₩301,128 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩287,107 | ₩301,796 | ₩285,771 | ₩297,790 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,454 | ₩296,454 | ₩280,430 | ₩287,107 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,150 | ₩333,845 | ₩296,454 | ₩301,796 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,796 | ₩315,817 | ₩295,119 | ₩308,473 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,436 | ₩291,113 | ₩267,076 | ₩284,436 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,790 | ₩309,007 | ₩280,430 | ₩288,442 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,168 | ₩328,503 | ₩281,097 | ₩297,790 | -8.98% | 1.8천 |
|---|