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 | ₩2,456 | ₩2,523 | -27.03% | 47만 |
| 2026.10.08 | ₩3,778 | ₩3,778 | ₩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 | ₩3,658 | ₩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 | ₩4,072 | ₩3,845 | ₩3,925 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,671 | ₩4,112 | ₩3,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,965 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,498 | ₩4,793 | ₩3,484 | ₩3,951 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,551 | ₩3,858 | ₩3,377 | ₩3,551 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,299 | ₩4,299 | ₩3,337 | ₩3,791 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,674 | ₩5,740 | ₩5,140 | ₩5,420 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,807 | ₩7,850 | ₩5,353 | ₩6,074 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,513 | ₩5,874 | ₩5,206 | ₩5,674 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,501 | ₩6,528 | ₩5,540 | ₩5,767 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,902 | ₩10,066 | ₩6,114 | ₩6,648 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,740 | ₩5,820 | ₩4,873 | ₩5,126 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,408 | ₩7,302 | ₩5,500 | ₩5,860 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,919 | ₩12,549 | ₩7,075 | ₩7,235 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,157 | ₩8,784 | ₩6,942 | ₩8,544 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,675 | ₩10,066 | ₩6,261 | ₩8,717 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,180 | ₩5,340 | ₩4,873 | ₩4,953 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,580 | ₩5,700 | ₩5,193 | ₩5,313 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,553 | ₩6,007 | ₩5,059 | ₩5,901 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,246 | ₩5,447 | ₩4,806 | ₩5,073 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,433 | ₩5,460 | ₩5,140 | ₩5,367 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,714 | ₩6,488 | ₩4,859 | ₩5,620 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,007 | ₩6,087 | ₩5,593 | ₩5,901 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,541 | ₩6,835 | ₩6,087 | ₩6,288 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,396 | ₩7,396 | ₩6,061 | ₩6,181 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,223 | ₩8,410 | ₩7,876 | ₩8,023 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,051 | ₩9,078 | ₩8,010 | ₩8,811 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,369 | ₩8,544 | ₩7,075 | ₩7,810 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,346 | ₩10,680 | ₩8,010 | ₩8,677 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,549 | ₩13,056 | ₩11,120 | ₩11,414 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,884 | ₩13,897 | ₩12,509 | ₩12,816 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,884 | ₩14,765 | ₩11,080 | ₩12,816 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,828 | ₩23,762 | ₩14,017 | ₩14,551 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,092 | ₩24,296 | ₩19,357 | ₩20,558 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,894 | ₩13,483 | ₩11,734 | ₩12,949 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,015 | ₩12,522 | ₩11,521 | ₩11,641 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,001 | ₩12,001 | ₩11,481 | ₩12,001 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,347 | ₩12,015 | ₩11,347 | ₩11,788 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,015 | ₩12,015 | ₩11,294 | ₩11,614 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,748 | ₩12,202 | ₩11,374 | ₩12,202 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,748 | ₩12,375 | ₩11,214 | ₩11,614 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,001 | ₩12,148 | ₩11,147 | ₩11,641 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,614 | ₩12,015 | ₩10,786 | ₩11,053 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,481 | ₩11,881 | ₩11,067 | ₩11,574 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,189 | ₩13,189 | ₩10,546 | ₩11,320 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,753 | ₩16,020 | ₩14,017 | ₩14,284 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,419 | ₩15,886 | ₩15,352 | ₩15,619 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,753 | ₩16,086 | ₩15,352 | ₩15,619 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,153 | ₩16,287 | ₩15,352 | ₩16,287 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,354 | ₩17,354 | ₩15,352 | ₩16,153 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,820 | ₩17,955 | ₩16,153 | ₩17,087 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,153 | ₩17,087 | ₩15,619 | ₩16,820 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,287 | ₩17,621 | ₩15,619 | ₩16,687 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,619 | ₩17,354 | ₩15,219 | ₩16,554 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,155 | ₩24,430 | ₩14,685 | ₩15,886 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,287 | ₩16,287 | ₩15,352 | ₩15,619 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,087 | ₩17,087 | ₩15,753 | ₩16,020 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,020 | ₩18,022 | ₩15,753 | ₩16,820 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,221 | ₩17,354 | ₩16,287 | ₩16,287 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,755 | ₩17,888 | ₩16,954 | ₩17,221 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,755 | ₩18,422 | ₩17,087 | ₩18,022 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,810 | ₩18,810 | ₩17,488 | ₩17,888 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,490 | ₩19,490 | ₩18,422 | ₩18,823 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,155 | ₩21,626 | ₩17,488 | ₩20,158 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,621 | ₩18,689 | ₩16,554 | ₩17,755 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,155 | ₩18,289 | ₩17,087 | ₩17,621 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,022 | ₩18,022 | ₩16,820 | ₩17,221 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,755 | ₩18,489 | ₩16,820 | ₩18,422 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,687 | ₩18,422 | ₩16,287 | ₩17,755 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,022 | ₩18,022 | ₩16,287 | ₩16,687 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,820 | ₩18,956 | ₩16,820 | ₩18,022 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,888 | ₩18,089 | ₩16,820 | ₩17,221 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,488 | ₩18,556 | ₩17,087 | ₩17,888 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,743 | ₩18,743 | ₩18,022 | ₩18,022 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,621 | ₩19,357 | ₩17,087 | ₩18,823 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,223 | ₩19,624 | ₩17,087 | ₩18,022 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,572 | ₩20,692 | ₩19,090 | ₩19,223 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,425 | ₩20,679 | ₩19,490 | ₩20,291 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,558 | ₩20,959 | ₩20,291 | ₩20,959 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,027 | ₩22,294 | ₩20,291 | ₩20,959 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,532 | ₩23,495 | ₩20,425 | ₩22,561 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,027 | ₩22,027 | ₩19,223 | ₩20,425 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,214 | ₩22,214 | ₩20,291 | ₩21,359 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,357 | ₩23,762 | ₩19,237 | ₩22,694 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,760 | ₩23,228 | ₩19,757 | ₩20,825 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,294 | ₩23,495 | ₩20,959 | ₩21,626 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,296 | ₩24,296 | ₩22,561 | ₩23,228 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,226 | ₩25,364 | ₩20,425 | ₩23,095 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,664 | ₩21,493 | ₩19,357 | ₩20,825 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,959 | ₩20,959 | ₩18,956 | ₩20,024 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,158 | ₩21,226 | ₩19,891 | ₩20,158 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,291 | ₩21,426 | ₩20,158 | ₩20,558 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,090 | ₩22,027 | ₩18,196 | ₩20,291 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,891 | ₩20,158 | ₩18,823 | ₩19,624 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,291 | ₩20,959 | ₩18,689 | ₩20,158 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,493 | ₩24,029 | ₩20,959 | ₩21,893 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,629 | ₩24,296 | ₩21,626 | ₩22,294 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,081 | ₩24,697 | ₩22,027 | ₩23,629 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,908 | ₩23,228 | ₩20,959 | ₩22,027 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,896 | ₩24,817 | ₩22,227 | ₩22,294 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,432 | ₩27,460 | ₩24,296 | ₩24,550 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,238 | ₩31,238 | ₩25,765 | ₩26,833 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,636 | ₩30,838 | ₩29,503 | ₩30,037 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,969 | ₩30,704 | ₩27,901 | ₩29,703 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,039 | ₩32,039 | ₩27,634 | ₩28,835 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,437 | ₩33,241 | ₩28,835 | ₩32,974 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,636 | ₩32,440 | ₩29,636 | ₩30,170 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,107 | ₩33,107 | ₩28,702 | ₩29,903 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,906 | ₩34,709 | ₩31,652 | ₩33,774 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,971 | ₩32,173 | ₩30,450 | ₩31,906 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,770 | ₩32,440 | ₩29,369 | ₩32,039 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,437 | ₩31,438 | ₩27,500 | ₩29,369 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,444 | ₩36,978 | ₩33,374 | ₩36,311 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,906 | ₩37,913 | ₩31,238 | ₩36,845 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,906 | ₩32,440 | ₩30,037 | ₩31,171 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,236 | ₩35,109 | ₩28,435 | ₩31,906 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,510 | ₩37,913 | ₩27,233 | ₩29,903 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,517 | ₩41,718 | ₩34,041 | ₩35,910 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,726 | ₩49,727 | ₩41,664 | ₩43,052 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,995 | ₩50,995 | ₩47,124 | ₩48,059 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,461 | ₩51,796 | ₩48,192 | ₩50,328 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,862 | ₩51,663 | ₩48,059 | ₩50,728 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,398 | ₩53,599 | ₩49,127 | ₩50,194 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,796 | ₩60,073 | ₩50,728 | ₩53,398 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,464 | ₩53,398 | ₩50,982 | ₩51,796 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,663 | ₩56,202 | ₩47,391 | ₩55,801 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,663 | ₩54,066 | ₩50,728 | ₩52,464 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,398 | ₩56,736 | ₩48,726 | ₩55,000 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,741 | ₩75,292 | ₩57,270 | ₩64,078 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,804 | ₩65,413 | ₩48,739 | ₩60,607 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,945 | ₩66,748 | ₩52,864 | ₩59,673 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,466 | ₩72,088 | ₩50,061 | ₩65,413 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,743 | ₩66,748 | ₩46,724 | ₩49,260 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,433 | ₩84,102 | ₩73,957 | ₩77,428 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,894 | ₩84,102 | ₩75,292 | ₩82,234 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,896 | ₩79,831 | ₩74,758 | ₩78,763 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,433 | ₩81,433 | ₩77,428 | ₩78,896 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,697 | ₩82,768 | ₩77,561 | ₩80,632 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,899 | ₩86,906 | ₩80,231 | ₩80,632 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,107 | ₩93,447 | ₩81,833 | ₩82,901 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,178 | ₩92,112 | ₩77,428 | ₩86,772 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,979 | ₩93,314 | ₩88,241 | ₩92,112 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,243 | ₩96,251 | ₩88,107 | ₩93,314 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,117 | ₩96,117 | ₩91,044 | ₩93,314 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,845 | ₩101,857 | ₩90,243 | ₩98,120 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,122 | ₩101,457 | ₩92,646 | ₩94,782 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,794 | ₩104,794 | ₩95,049 | ₩100,255 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,794 | ₩104,794 | ₩95,717 | ₩102,658 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,785 | ₩100,122 | ₩90,911 | ₩95,717 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,462 | ₩109,467 | ₩95,316 | ₩98,787 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,797 | ₩110,802 | ₩100,122 | ₩110,802 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,394 | ₩111,336 | ₩104,127 | ₩106,129 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,396 | ₩109,734 | ₩100,789 | ₩106,663 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,122 | ₩104,794 | ₩94,248 | ₩104,794 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,452 | ₩100,122 | ₩92,246 | ₩100,122 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,993 | ₩105,862 | ₩99,455 | ₩101,323 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,323 | ₩107,197 | ₩100,789 | ₩104,794 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,341 | ₩117,476 | ₩98,520 | ₩102,258 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,496 | ₩133,496 | ₩113,605 | ₩115,341 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,807 | ₩138,836 | ₩111,469 | ₩134,831 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,343 | ₩123,217 | ₩98,520 | ₩108,532 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,489 | ₩138,836 | ₩110,802 | ₩113,605 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,797 | ₩123,751 | ₩105,729 | ₩114,273 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,777 | ₩98,120 | ₩88,107 | ₩97,853 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,452 | ₩108,132 | ₩95,583 | ₩100,122 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,768 | ₩119,612 | ₩82,768 | ₩100,789 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,969 | ₩83,969 | ₩69,418 | ₩77,962 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,437 | ₩85,437 | ₩76,894 | ₩77,695 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,772 | ₩88,107 | ₩81,566 | ₩85,037 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,102 | ₩90,777 | ₩82,768 | ₩86,639 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,112 | ₩100,522 | ₩81,433 | ₩84,102 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,792 | ₩103,326 | ₩90,911 | ₩92,379 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,117 | ₩100,789 | ₩96,117 | ₩97,586 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,195 | ₩108,132 | ₩94,248 | ₩94,649 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,467 | ₩109,467 | ₩105,195 | ₩105,195 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,600 | ₩111,603 | ₩104,127 | ₩106,797 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,341 | ₩115,341 | ₩100,122 | ₩107,865 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,807 | ₩127,489 | ₩111,336 | ₩113,472 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,076 | ₩120,013 | ₩110,802 | ₩117,476 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,671 | ₩120,146 | ₩110,802 | ₩112,671 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,816 | ₩125,353 | ₩105,462 | ₩106,129 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,176 | ₩146,045 | ₩122,816 | ₩124,151 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,693 | ₩144,176 | ₩117,476 | ₩144,176 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,486 | ₩137,501 | ₩114,807 | ₩117,476 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,049 | ₩131,494 | ₩94,916 | ₩120,146 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,658 | ₩108,132 | ₩98,120 | ₩98,120 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,651 | ₩102,658 | ₩94,916 | ₩98,787 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,651 | ₩100,122 | ₩89,709 | ₩97,853 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,782 | ₩97,452 | ₩84,636 | ₩92,379 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,797 | ₩109,333 | ₩89,442 | ₩96,785 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,593 | ₩109,467 | ₩103,593 | ₩104,661 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,263 | ₩112,137 | ₩102,792 | ₩103,860 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,804 | ₩113,338 | ₩106,263 | ₩106,263 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,326 | ₩114,406 | ₩99,855 | ₩113,338 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,807 | ₩114,807 | ₩102,792 | ₩103,326 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,811 | ₩120,146 | ₩109,600 | ₩115,474 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,622 | ₩127,622 | ₩108,532 | ₩113,472 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,615 | ₩128,156 | ₩121,481 | ₩121,882 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,146 | ₩128,156 | ₩113,071 | ₩124,819 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,156 | ₩128,156 | ₩116,942 | ₩121,481 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,501 | ₩145,511 | ₩124,151 | ₩125,486 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,850 | ₩150,850 | ₩141,506 | ₩141,506 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,530 | ₩161,530 | ₩142,841 | ₩146,846 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,535 | ₩172,210 | ₩150,850 | ₩153,520 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,200 | ₩169,540 | ₩160,195 | ₩164,200 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,860 | ₩168,605 | ₩157,525 | ₩161,530 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,195 | ₩161,530 | ₩152,185 | ₩156,190 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,540 | ₩170,875 | ₩153,520 | ₩157,525 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,516 | ₩176,215 | ₩141,506 | ₩168,205 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,210 | ₩172,210 | ₩148,181 | ₩152,185 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,555 | ₩181,555 | ₩165,535 | ₩172,210 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,540 | ₩180,220 | ₩166,870 | ₩178,885 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,530 | ₩165,535 | ₩154,855 | ₩162,865 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,516 | ₩165,535 | ₩148,181 | ₩162,865 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,846 | ₩153,253 | ₩133,496 | ₩146,846 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,622 | ₩160,195 | ₩127,622 | ₩145,511 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,181 | ₩154,855 | ₩107,598 | ₩131,360 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,185 | ₩161,664 | ₩142,173 | ₩148,181 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,618 | ₩233,618 | ₩133,496 | ₩165,535 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,628 | ₩289,686 | ₩220,268 | ₩245,633 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,982 | ₩258,982 | ₩206,919 | ₩222,938 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,273 | ₩279,007 | ₩214,929 | ₩253,642 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,244 | ₩224,273 | ₩182,890 | ₩213,594 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,598 | ₩232,283 | ₩197,574 | ₩198,909 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,278 | ₩241,895 | ₩218,933 | ₩220,268 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,623 | ₩238,290 | ₩213,594 | ₩226,943 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,977 | ₩273,667 | ₩238,958 | ₩241,628 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,298 | ₩256,312 | ₩237,623 | ₩254,977 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,332 | ₩276,470 | ₩238,958 | ₩244,298 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,361 | ₩297,696 | ₩270,997 | ₩272,332 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,691 | ₩299,031 | ₩270,997 | ₩299,031 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,356 | ₩301,701 | ₩288,351 | ₩293,691 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,725 | ₩329,735 | ₩295,026 | ₩297,696 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,065 | ₩357,769 | ₩309,711 | ₩331,070 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,361 | ₩325,730 | ₩296,361 | ₩319,055 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,563 | ₩304,371 | ₩285,681 | ₩300,366 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,346 | ₩297,696 | ₩273,934 | ₩295,026 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,701 | ₩304,371 | ₩276,337 | ₩288,351 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩295,026 | ₩303,036 | ₩287,283 | ₩301,033 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩287,016 | ₩301,701 | ₩285,681 | ₩297,696 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,361 | ₩296,361 | ₩280,342 | ₩287,016 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,051 | ₩333,740 | ₩296,361 | ₩301,701 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,701 | ₩315,718 | ₩295,026 | ₩308,376 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,346 | ₩291,021 | ₩266,992 | ₩284,346 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,696 | ₩308,910 | ₩280,342 | ₩288,351 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,065 | ₩328,400 | ₩281,009 | ₩297,696 | -8.98% | 1.8천 |
|---|