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 | ₩3,456 | ₩3,470 | ₩2,455 | ₩2,522 | -27.03% | 47만 |
| 2026.10.08 | ₩3,777 | ₩3,777 | ₩3,416 | ₩3,416 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,603 | ₩3,857 | ₩3,403 | ₩3,670 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,416 | ₩3,656 | ₩3,416 | ₩3,590 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,403 | ₩3,563 | ₩3,296 | ₩3,416 | +0.39% | 11만 |
| 2026.10.02 | ₩3,750 | ₩3,897 | ₩3,483 | ₩3,523 | -6.05% | 12만 |
| 2026.10.01 | ₩3,950 | ₩4,070 | ₩3,843 | ₩3,923 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,670 | ₩4,110 | ₩3,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,963 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,496 | ₩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 | ₩5,738 | ₩5,138 | ₩5,418 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,805 | ₩7,847 | ₩5,351 | ₩6,072 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,511 | ₩5,872 | ₩5,204 | ₩5,672 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,499 | ₩6,526 | ₩5,538 | ₩5,765 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,899 | ₩10,062 | ₩6,112 | ₩6,646 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,738 | ₩5,818 | ₩4,871 | ₩5,124 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,406 | ₩7,300 | ₩5,498 | ₩5,858 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,915 | ₩12,544 | ₩7,073 | ₩7,233 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,154 | ₩8,781 | ₩6,939 | ₩8,541 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,672 | ₩10,062 | ₩6,259 | ₩8,714 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,178 | ₩5,338 | ₩4,871 | ₩4,951 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,578 | ₩5,698 | ₩5,191 | ₩5,311 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,551 | ₩6,005 | ₩5,058 | ₩5,898 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,245 | ₩5,445 | ₩4,804 | ₩5,071 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,431 | ₩5,458 | ₩5,138 | ₩5,365 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,712 | ₩6,486 | ₩4,858 | ₩5,618 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,005 | ₩6,085 | ₩5,591 | ₩5,898 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,539 | ₩6,833 | ₩6,085 | ₩6,285 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,393 | ₩7,393 | ₩6,059 | ₩6,179 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,220 | ₩8,407 | ₩7,873 | ₩8,020 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,048 | ₩9,074 | ₩8,007 | ₩8,808 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,366 | ₩8,541 | ₩7,073 | ₩7,807 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,342 | ₩10,676 | ₩8,007 | ₩8,674 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,544 | ₩13,051 | ₩11,116 | ₩11,410 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,879 | ₩13,892 | ₩12,504 | ₩12,811 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,879 | ₩14,759 | ₩11,076 | ₩12,811 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,820 | ₩23,754 | ₩14,012 | ₩14,546 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,085 | ₩24,288 | ₩19,350 | ₩20,551 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,890 | ₩13,478 | ₩11,730 | ₩12,944 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,010 | ₩12,517 | ₩11,517 | ₩11,637 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩11,997 | ₩11,997 | ₩11,477 | ₩11,997 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,343 | ₩12,010 | ₩11,343 | ₩11,783 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,010 | ₩12,010 | ₩11,290 | ₩11,610 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,743 | ₩12,197 | ₩11,370 | ₩12,197 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,743 | ₩12,371 | ₩11,210 | ₩11,610 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩11,997 | ₩12,144 | ₩11,143 | ₩11,637 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,610 | ₩12,010 | ₩10,783 | ₩11,049 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,477 | ₩11,877 | ₩11,063 | ₩11,570 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,185 | ₩13,185 | ₩10,542 | ₩11,316 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,747 | ₩16,014 | ₩14,012 | ₩14,279 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,413 | ₩15,880 | ₩15,347 | ₩15,613 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,747 | ₩16,080 | ₩15,347 | ₩15,613 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,147 | ₩16,281 | ₩15,347 | ₩16,281 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,348 | ₩17,348 | ₩15,347 | ₩16,147 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,814 | ₩17,949 | ₩16,147 | ₩17,081 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,147 | ₩17,081 | ₩15,613 | ₩16,814 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,281 | ₩17,615 | ₩15,613 | ₩16,681 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,613 | ₩17,348 | ₩15,213 | ₩16,548 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,149 | ₩24,421 | ₩14,679 | ₩15,880 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,281 | ₩16,281 | ₩15,347 | ₩15,613 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,081 | ₩17,081 | ₩15,747 | ₩16,014 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,014 | ₩18,015 | ₩15,747 | ₩16,814 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,215 | ₩17,348 | ₩16,281 | ₩16,281 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,749 | ₩17,882 | ₩16,948 | ₩17,215 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,749 | ₩18,416 | ₩17,081 | ₩18,015 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,803 | ₩18,803 | ₩17,482 | ₩17,882 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,483 | ₩19,483 | ₩18,416 | ₩18,816 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,149 | ₩21,619 | ₩17,482 | ₩20,151 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,615 | ₩18,683 | ₩16,548 | ₩17,749 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,149 | ₩18,282 | ₩17,081 | ₩17,615 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,015 | ₩18,015 | ₩16,814 | ₩17,215 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,749 | ₩18,483 | ₩16,814 | ₩18,416 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,681 | ₩18,416 | ₩16,281 | ₩17,749 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,015 | ₩18,015 | ₩16,281 | ₩16,681 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,814 | ₩18,950 | ₩16,814 | ₩18,015 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,882 | ₩18,082 | ₩16,814 | ₩17,215 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,482 | ₩18,549 | ₩17,081 | ₩17,882 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,736 | ₩18,736 | ₩18,015 | ₩18,015 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,615 | ₩19,350 | ₩17,081 | ₩18,816 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,217 | ₩19,617 | ₩17,081 | ₩18,015 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,564 | ₩20,684 | ₩19,083 | ₩19,217 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,418 | ₩20,671 | ₩19,483 | ₩20,284 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,551 | ₩20,951 | ₩20,284 | ₩20,951 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,019 | ₩22,286 | ₩20,284 | ₩20,951 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,524 | ₩23,487 | ₩20,418 | ₩22,553 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,019 | ₩22,019 | ₩19,217 | ₩20,418 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,206 | ₩22,206 | ₩20,284 | ₩21,352 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,350 | ₩23,754 | ₩19,230 | ₩22,686 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,752 | ₩23,220 | ₩19,750 | ₩20,818 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,286 | ₩23,487 | ₩20,951 | ₩21,619 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,288 | ₩24,288 | ₩22,553 | ₩23,220 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,218 | ₩25,355 | ₩20,418 | ₩23,087 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,657 | ₩21,485 | ₩19,350 | ₩20,818 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,951 | ₩20,951 | ₩18,950 | ₩20,017 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,151 | ₩21,218 | ₩19,884 | ₩20,151 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,284 | ₩21,418 | ₩20,151 | ₩20,551 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,083 | ₩22,019 | ₩18,189 | ₩20,284 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,884 | ₩20,151 | ₩18,816 | ₩19,617 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,284 | ₩20,951 | ₩18,683 | ₩20,151 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,485 | ₩24,021 | ₩20,951 | ₩21,885 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,620 | ₩24,288 | ₩21,619 | ₩22,286 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,073 | ₩24,688 | ₩22,019 | ₩23,620 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,900 | ₩23,220 | ₩20,951 | ₩22,019 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,887 | ₩24,808 | ₩22,219 | ₩22,286 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,423 | ₩27,450 | ₩24,288 | ₩24,541 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,227 | ₩31,227 | ₩25,755 | ₩26,823 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,625 | ₩30,826 | ₩29,492 | ₩30,026 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,958 | ₩30,693 | ₩27,891 | ₩29,692 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,028 | ₩32,028 | ₩27,624 | ₩28,825 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,426 | ₩33,229 | ₩28,825 | ₩32,962 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,625 | ₩32,428 | ₩29,625 | ₩30,159 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,095 | ₩33,095 | ₩28,691 | ₩29,892 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,894 | ₩34,696 | ₩31,641 | ₩33,762 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,960 | ₩32,161 | ₩30,439 | ₩31,894 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,759 | ₩32,428 | ₩29,359 | ₩32,028 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,426 | ₩31,427 | ₩27,490 | ₩29,359 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,431 | ₩36,965 | ₩33,362 | ₩36,298 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,894 | ₩37,899 | ₩31,227 | ₩36,832 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,894 | ₩32,428 | ₩30,026 | ₩31,160 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,225 | ₩35,097 | ₩28,424 | ₩31,894 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,497 | ₩37,899 | ₩27,223 | ₩29,892 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,502 | ₩41,703 | ₩34,029 | ₩35,898 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,709 | ₩49,709 | ₩41,649 | ₩43,037 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,977 | ₩50,977 | ₩47,107 | ₩48,041 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,443 | ₩51,778 | ₩48,175 | ₩50,310 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,844 | ₩51,644 | ₩48,041 | ₩50,710 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,379 | ₩53,579 | ₩49,109 | ₩50,176 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,778 | ₩60,052 | ₩50,710 | ₩53,379 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,445 | ₩53,379 | ₩50,964 | ₩51,778 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,644 | ₩56,182 | ₩47,374 | ₩55,781 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,644 | ₩54,046 | ₩50,710 | ₩52,445 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,379 | ₩56,715 | ₩48,709 | ₩54,981 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,719 | ₩75,265 | ₩57,249 | ₩64,055 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,783 | ₩65,390 | ₩48,722 | ₩60,585 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,922 | ₩66,724 | ₩52,845 | ₩59,651 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,447 | ₩72,062 | ₩50,043 | ₩65,390 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,721 | ₩66,724 | ₩46,707 | ₩49,242 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,403 | ₩84,072 | ₩73,930 | ₩77,400 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,866 | ₩84,072 | ₩75,265 | ₩82,204 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,868 | ₩79,802 | ₩74,731 | ₩78,734 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,403 | ₩81,403 | ₩77,400 | ₩78,868 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,668 | ₩82,738 | ₩77,533 | ₩80,603 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,869 | ₩86,875 | ₩80,202 | ₩80,603 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,076 | ₩93,414 | ₩81,804 | ₩82,871 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,145 | ₩92,079 | ₩77,400 | ₩86,741 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,946 | ₩93,280 | ₩88,209 | ₩92,079 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,211 | ₩96,216 | ₩88,076 | ₩93,280 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,083 | ₩96,083 | ₩91,012 | ₩93,280 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,812 | ₩101,821 | ₩90,211 | ₩98,084 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,086 | ₩101,420 | ₩92,613 | ₩94,748 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,757 | ₩104,757 | ₩95,015 | ₩100,219 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,757 | ₩104,757 | ₩95,682 | ₩102,622 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,750 | ₩100,086 | ₩90,878 | ₩95,682 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,424 | ₩109,427 | ₩95,282 | ₩98,752 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,758 | ₩110,762 | ₩100,086 | ₩110,762 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,356 | ₩111,296 | ₩104,089 | ₩106,091 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,358 | ₩109,694 | ₩100,753 | ₩106,625 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,086 | ₩104,757 | ₩94,214 | ₩104,757 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,417 | ₩100,086 | ₩92,213 | ₩100,086 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,956 | ₩105,824 | ₩99,419 | ₩101,287 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,287 | ₩107,159 | ₩100,753 | ₩104,757 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,299 | ₩117,434 | ₩98,485 | ₩102,221 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,448 | ₩133,448 | ₩113,564 | ₩115,299 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,765 | ₩138,786 | ₩111,429 | ₩134,782 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,301 | ₩123,173 | ₩98,485 | ₩108,493 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,443 | ₩138,786 | ₩110,762 | ₩113,564 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,758 | ₩123,706 | ₩105,691 | ₩114,231 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,745 | ₩98,084 | ₩88,076 | ₩97,817 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,417 | ₩108,093 | ₩95,549 | ₩100,086 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,738 | ₩119,569 | ₩82,738 | ₩100,753 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,939 | ₩83,939 | ₩69,393 | ₩77,934 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,407 | ₩85,407 | ₩76,866 | ₩77,667 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,741 | ₩88,076 | ₩81,537 | ₩85,006 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,072 | ₩90,745 | ₩82,738 | ₩86,608 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,079 | ₩100,486 | ₩81,403 | ₩84,072 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,755 | ₩103,289 | ₩90,878 | ₩92,346 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,083 | ₩100,753 | ₩96,083 | ₩97,550 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,157 | ₩108,093 | ₩94,214 | ₩94,615 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,427 | ₩109,427 | ₩105,157 | ₩105,157 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,561 | ₩111,563 | ₩104,089 | ₩106,758 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,299 | ₩115,299 | ₩100,086 | ₩107,826 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,765 | ₩127,443 | ₩111,296 | ₩113,431 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,034 | ₩119,970 | ₩110,762 | ₩117,434 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,630 | ₩120,103 | ₩110,762 | ₩112,630 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,772 | ₩125,308 | ₩105,424 | ₩106,091 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,124 | ₩145,992 | ₩122,772 | ₩124,107 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,646 | ₩144,124 | ₩117,434 | ₩144,124 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,441 | ₩137,451 | ₩114,765 | ₩117,434 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,015 | ₩131,446 | ₩94,882 | ₩120,103 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,622 | ₩108,093 | ₩98,084 | ₩98,084 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,616 | ₩102,622 | ₩94,882 | ₩98,752 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,616 | ₩100,086 | ₩89,677 | ₩97,817 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,748 | ₩97,417 | ₩84,606 | ₩92,346 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,758 | ₩109,294 | ₩89,410 | ₩96,750 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,556 | ₩109,427 | ₩103,556 | ₩104,623 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,225 | ₩112,096 | ₩102,755 | ₩103,823 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,764 | ₩113,297 | ₩106,225 | ₩106,225 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,289 | ₩114,365 | ₩99,819 | ₩113,297 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,765 | ₩114,765 | ₩102,755 | ₩103,289 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,769 | ₩120,103 | ₩109,561 | ₩115,433 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,576 | ₩127,576 | ₩108,493 | ₩113,431 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,571 | ₩128,110 | ₩121,438 | ₩121,838 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,103 | ₩128,110 | ₩113,030 | ₩124,774 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,110 | ₩128,110 | ₩116,900 | ₩121,438 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,451 | ₩145,458 | ₩124,107 | ₩125,441 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,796 | ₩150,796 | ₩141,455 | ₩141,455 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,472 | ₩161,472 | ₩142,789 | ₩146,793 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,476 | ₩172,148 | ₩150,796 | ₩153,465 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,141 | ₩169,479 | ₩160,138 | ₩164,141 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,803 | ₩168,545 | ₩157,469 | ₩161,472 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,138 | ₩161,472 | ₩152,131 | ₩156,134 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,479 | ₩170,813 | ₩153,465 | ₩157,469 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,462 | ₩176,151 | ₩141,455 | ₩168,144 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,148 | ₩172,148 | ₩148,127 | ₩152,131 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,489 | ₩181,489 | ₩165,476 | ₩172,148 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,479 | ₩180,155 | ₩166,810 | ₩178,820 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,472 | ₩165,476 | ₩154,800 | ₩162,807 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,462 | ₩165,476 | ₩148,127 | ₩162,807 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,793 | ₩153,198 | ₩133,448 | ₩146,793 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,576 | ₩160,138 | ₩127,576 | ₩145,458 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,127 | ₩154,800 | ₩107,559 | ₩131,313 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,131 | ₩161,606 | ₩142,122 | ₩148,127 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,534 | ₩233,534 | ₩133,448 | ₩165,476 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,541 | ₩289,582 | ₩220,189 | ₩245,544 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,889 | ₩258,889 | ₩206,844 | ₩222,858 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,193 | ₩278,906 | ₩214,851 | ₩253,551 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,172 | ₩224,193 | ₩182,824 | ₩213,517 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,520 | ₩232,200 | ₩197,503 | ₩198,838 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,196 | ₩241,808 | ₩218,855 | ₩220,189 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,537 | ₩238,205 | ₩213,517 | ₩226,862 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,886 | ₩273,568 | ₩238,872 | ₩241,541 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,210 | ₩256,220 | ₩237,537 | ₩254,886 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,234 | ₩276,371 | ₩238,872 | ₩244,210 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,255 | ₩297,589 | ₩270,899 | ₩272,234 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,586 | ₩298,924 | ₩270,899 | ₩298,924 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,251 | ₩301,592 | ₩288,248 | ₩293,586 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,610 | ₩329,617 | ₩294,920 | ₩297,589 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩326,948 | ₩357,641 | ₩309,599 | ₩330,951 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,255 | ₩325,613 | ₩296,255 | ₩318,941 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,456 | ₩304,261 | ₩285,579 | ₩300,258 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,244 | ₩297,589 | ₩273,835 | ₩294,920 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,592 | ₩304,261 | ₩276,237 | ₩288,248 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,920 | ₩302,927 | ₩287,180 | ₩300,925 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,913 | ₩301,592 | ₩285,579 | ₩297,589 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,255 | ₩296,255 | ₩280,241 | ₩286,913 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩314,937 | ₩333,620 | ₩296,255 | ₩301,592 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,592 | ₩315,605 | ₩294,920 | ₩308,265 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,244 | ₩290,917 | ₩266,896 | ₩284,244 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,589 | ₩308,799 | ₩280,241 | ₩288,248 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩326,948 | ₩328,282 | ₩280,908 | ₩297,589 | -8.98% | 1.8천 |
|---|