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 | ₩3,469 | ₩2,455 | ₩2,522 | -27.03% | 47만 |
| 2026.10.08 | ₩3,776 | ₩3,776 | ₩3,416 | ₩3,416 | -9.54% | 31.9만 |
| 2026.10.07 | ₩3,602 | ₩3,856 | ₩3,402 | ₩3,669 | +1.85% | 31.1만 |
| 2026.10.06 | ₩3,416 | ₩3,656 | ₩3,416 | ₩3,589 | +5.08% | 11.7만 |
| 2026.10.05 | ₩3,402 | ₩3,562 | ₩3,295 | ₩3,416 | +0.39% | 11만 |
| 2026.10.02 | ₩3,749 | ₩3,896 | ₩3,482 | ₩3,522 | -6.05% | 12만 |
| 2026.10.01 | ₩3,949 | ₩4,069 | ₩3,842 | ₩3,923 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,669 | ₩4,109 | ₩3,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,963 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,496 | ₩4,790 | ₩3,482 | ₩3,949 | +12.98% | 126만 |
|---|
| 2026.09.28 | ₩3,549 | ₩3,856 | ₩3,376 | ₩3,549 | 0.00% | 30.8만 |
|---|
| 2026.09.25 | ₩4,296 | ₩4,296 | ₩3,335 | ₩3,789 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,670 | ₩5,737 | ₩5,137 | ₩5,417 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,804 | ₩7,845 | ₩5,350 | ₩6,071 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,510 | ₩5,870 | ₩5,203 | ₩5,670 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,498 | ₩6,524 | ₩5,537 | ₩5,764 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,898 | ₩10,060 | ₩6,111 | ₩6,644 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,737 | ₩5,817 | ₩4,870 | ₩5,123 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,404 | ₩7,298 | ₩5,497 | ₩5,857 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,913 | ₩12,541 | ₩7,071 | ₩7,231 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,152 | ₩8,779 | ₩6,938 | ₩8,539 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,671 | ₩10,060 | ₩6,257 | ₩8,712 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,177 | ₩5,337 | ₩4,870 | ₩4,950 | -4.38% | 8만 |
|---|
| 2026.09.09 | ₩5,577 | ₩5,697 | ₩5,190 | ₩5,310 | -4.78% | 21.2만 |
|---|
| 2026.09.08 | ₩5,550 | ₩6,004 | ₩5,057 | ₩5,897 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,243 | ₩5,443 | ₩4,803 | ₩5,070 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,430 | ₩5,457 | ₩5,137 | ₩5,363 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,710 | ₩6,484 | ₩4,856 | ₩5,617 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,004 | ₩6,084 | ₩5,590 | ₩5,897 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,538 | ₩6,831 | ₩6,084 | ₩6,284 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,391 | ₩7,391 | ₩6,057 | ₩6,177 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,219 | ₩8,405 | ₩7,872 | ₩8,018 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,046 | ₩9,072 | ₩8,005 | ₩8,806 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,365 | ₩8,539 | ₩7,071 | ₩7,805 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,340 | ₩10,674 | ₩8,005 | ₩8,672 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,541 | ₩13,048 | ₩11,114 | ₩11,407 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,876 | ₩13,889 | ₩12,501 | ₩12,808 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,876 | ₩14,756 | ₩11,074 | ₩12,808 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,815 | ₩23,749 | ₩14,009 | ₩14,543 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,080 | ₩24,282 | ₩19,346 | ₩20,547 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,888 | ₩13,475 | ₩11,728 | ₩12,942 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,008 | ₩12,515 | ₩11,514 | ₩11,634 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩11,994 | ₩11,994 | ₩11,474 | ₩11,994 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,341 | ₩12,008 | ₩11,341 | ₩11,781 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,008 | ₩12,008 | ₩11,287 | ₩11,607 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,741 | ₩12,194 | ₩11,367 | ₩12,194 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,741 | ₩12,368 | ₩11,207 | ₩11,607 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩11,994 | ₩12,141 | ₩11,140 | ₩11,634 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,607 | ₩12,008 | ₩10,780 | ₩11,047 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,474 | ₩11,874 | ₩11,060 | ₩11,567 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,182 | ₩13,182 | ₩10,540 | ₩11,314 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,743 | ₩16,010 | ₩14,009 | ₩14,276 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,410 | ₩15,877 | ₩15,343 | ₩15,610 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,743 | ₩16,077 | ₩15,343 | ₩15,610 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,144 | ₩16,277 | ₩15,343 | ₩16,277 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,344 | ₩17,344 | ₩15,343 | ₩16,144 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,811 | ₩17,945 | ₩16,144 | ₩17,078 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,144 | ₩17,078 | ₩15,610 | ₩16,811 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,277 | ₩17,611 | ₩15,610 | ₩16,677 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,610 | ₩17,344 | ₩15,210 | ₩16,544 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,145 | ₩24,416 | ₩14,676 | ₩15,877 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,277 | ₩16,277 | ₩15,343 | ₩15,610 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,078 | ₩17,078 | ₩15,743 | ₩16,010 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,010 | ₩18,012 | ₩15,743 | ₩16,811 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,211 | ₩17,344 | ₩16,277 | ₩16,277 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,745 | ₩17,878 | ₩16,944 | ₩17,211 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,745 | ₩18,412 | ₩17,078 | ₩18,012 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,799 | ₩18,799 | ₩17,478 | ₩17,878 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,479 | ₩19,479 | ₩18,412 | ₩18,812 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,145 | ₩21,614 | ₩17,478 | ₩20,146 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,611 | ₩18,679 | ₩16,544 | ₩17,745 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,145 | ₩18,278 | ₩17,078 | ₩17,611 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,012 | ₩18,012 | ₩16,811 | ₩17,211 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,745 | ₩18,479 | ₩16,811 | ₩18,412 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,677 | ₩18,412 | ₩16,277 | ₩17,745 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,012 | ₩18,012 | ₩16,277 | ₩16,677 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,811 | ₩18,945 | ₩16,811 | ₩18,012 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,878 | ₩18,078 | ₩16,811 | ₩17,211 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,478 | ₩18,545 | ₩17,078 | ₩17,878 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,732 | ₩18,732 | ₩18,012 | ₩18,012 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,611 | ₩19,346 | ₩17,078 | ₩18,812 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,212 | ₩19,613 | ₩17,078 | ₩18,012 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,560 | ₩20,680 | ₩19,079 | ₩19,212 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,413 | ₩20,667 | ₩19,479 | ₩20,280 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,547 | ₩20,947 | ₩20,280 | ₩20,947 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,014 | ₩22,281 | ₩20,280 | ₩20,947 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,520 | ₩23,482 | ₩20,413 | ₩22,548 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,014 | ₩22,014 | ₩19,212 | ₩20,413 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,201 | ₩22,201 | ₩20,280 | ₩21,347 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,346 | ₩23,749 | ₩19,226 | ₩22,681 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,747 | ₩23,215 | ₩19,746 | ₩20,813 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,281 | ₩23,482 | ₩20,947 | ₩21,614 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,282 | ₩24,282 | ₩22,548 | ₩23,215 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,214 | ₩25,350 | ₩20,413 | ₩23,081 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,653 | ₩21,480 | ₩19,346 | ₩20,813 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,947 | ₩20,947 | ₩18,945 | ₩20,013 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,146 | ₩21,214 | ₩19,879 | ₩20,146 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,280 | ₩21,414 | ₩20,146 | ₩20,547 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,079 | ₩22,014 | ₩18,185 | ₩20,280 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,879 | ₩20,146 | ₩18,812 | ₩19,613 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,280 | ₩20,947 | ₩18,679 | ₩20,146 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,480 | ₩24,015 | ₩20,947 | ₩21,881 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,615 | ₩24,282 | ₩21,614 | ₩22,281 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,068 | ₩24,683 | ₩22,014 | ₩23,615 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,895 | ₩23,215 | ₩20,947 | ₩22,014 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,882 | ₩24,803 | ₩22,214 | ₩22,281 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,417 | ₩27,444 | ₩24,282 | ₩24,536 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,220 | ₩31,220 | ₩25,750 | ₩26,817 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,619 | ₩30,820 | ₩29,486 | ₩30,019 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,952 | ₩30,686 | ₩27,885 | ₩29,686 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,021 | ₩32,021 | ₩27,618 | ₩28,819 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,420 | ₩33,221 | ₩28,819 | ₩32,954 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,619 | ₩32,421 | ₩29,619 | ₩30,153 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,088 | ₩33,088 | ₩28,685 | ₩29,886 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,887 | ₩34,689 | ₩31,634 | ₩33,755 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,953 | ₩32,154 | ₩30,433 | ₩31,887 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,752 | ₩32,421 | ₩29,352 | ₩32,021 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,420 | ₩31,420 | ₩27,484 | ₩29,352 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,423 | ₩36,957 | ₩33,355 | ₩36,290 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,887 | ₩37,891 | ₩31,220 | ₩36,824 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,887 | ₩32,421 | ₩30,019 | ₩31,153 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,219 | ₩35,089 | ₩28,418 | ₩31,887 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,489 | ₩37,891 | ₩27,217 | ₩29,886 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,493 | ₩41,693 | ₩34,022 | ₩35,890 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,698 | ₩49,699 | ₩41,640 | ₩43,028 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,966 | ₩50,966 | ₩47,097 | ₩48,031 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,432 | ₩51,767 | ₩48,164 | ₩50,299 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,833 | ₩51,633 | ₩48,031 | ₩50,699 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,368 | ₩53,568 | ₩49,098 | ₩50,166 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,767 | ₩60,039 | ₩50,699 | ₩53,368 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,434 | ₩53,368 | ₩50,953 | ₩51,767 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,633 | ₩56,169 | ₩47,364 | ₩55,769 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,633 | ₩54,035 | ₩50,699 | ₩52,434 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,368 | ₩56,703 | ₩48,698 | ₩54,969 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,706 | ₩75,248 | ₩57,237 | ₩64,041 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,770 | ₩65,375 | ₩48,711 | ₩60,572 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,908 | ₩66,710 | ₩52,834 | ₩59,638 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,435 | ₩72,046 | ₩50,032 | ₩65,375 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,707 | ₩66,710 | ₩46,697 | ₩49,232 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,386 | ₩84,054 | ₩73,914 | ₩77,383 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,849 | ₩84,054 | ₩75,248 | ₩82,186 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,851 | ₩79,785 | ₩74,715 | ₩78,717 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,386 | ₩81,386 | ₩77,383 | ₩78,851 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,651 | ₩82,720 | ₩77,516 | ₩80,585 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,852 | ₩86,856 | ₩80,185 | ₩80,585 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,057 | ₩93,393 | ₩81,786 | ₩82,853 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,125 | ₩92,059 | ₩77,383 | ₩86,722 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,926 | ₩93,260 | ₩88,190 | ₩92,059 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,191 | ₩96,195 | ₩88,057 | ₩93,260 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,062 | ₩96,062 | ₩90,992 | ₩93,260 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,792 | ₩101,799 | ₩90,191 | ₩98,063 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,064 | ₩101,398 | ₩92,593 | ₩94,727 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,734 | ₩104,734 | ₩94,994 | ₩100,198 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,734 | ₩104,734 | ₩95,661 | ₩102,599 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,729 | ₩100,064 | ₩90,858 | ₩95,661 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,401 | ₩109,404 | ₩95,261 | ₩98,730 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,735 | ₩110,738 | ₩100,064 | ₩110,738 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,334 | ₩111,271 | ₩104,067 | ₩106,068 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,335 | ₩109,670 | ₩100,731 | ₩106,602 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,064 | ₩104,734 | ₩94,194 | ₩104,734 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,396 | ₩100,064 | ₩92,193 | ₩100,064 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,933 | ₩105,801 | ₩99,397 | ₩101,265 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,265 | ₩107,135 | ₩100,731 | ₩104,734 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,274 | ₩117,409 | ₩98,463 | ₩102,199 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,419 | ₩133,419 | ₩113,540 | ₩115,274 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,740 | ₩138,756 | ₩111,405 | ₩134,753 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,275 | ₩123,146 | ₩98,463 | ₩108,470 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,415 | ₩138,756 | ₩110,738 | ₩113,540 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,735 | ₩123,679 | ₩105,668 | ₩114,207 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,725 | ₩98,063 | ₩88,057 | ₩97,796 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,396 | ₩108,069 | ₩95,528 | ₩100,064 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,720 | ₩119,543 | ₩82,720 | ₩100,731 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,921 | ₩83,921 | ₩69,378 | ₩77,917 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,388 | ₩85,388 | ₩76,849 | ₩77,650 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,722 | ₩88,057 | ₩81,519 | ₩84,988 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,054 | ₩90,725 | ₩82,720 | ₩86,589 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,059 | ₩100,465 | ₩81,386 | ₩84,054 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,733 | ₩103,266 | ₩90,858 | ₩92,326 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,062 | ₩100,731 | ₩96,062 | ₩97,529 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,134 | ₩108,069 | ₩94,194 | ₩94,594 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,404 | ₩109,404 | ₩105,134 | ₩105,134 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,537 | ₩111,538 | ₩104,067 | ₩106,735 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,274 | ₩115,274 | ₩100,064 | ₩107,803 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,740 | ₩127,415 | ₩111,271 | ₩113,406 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,008 | ₩119,944 | ₩110,738 | ₩117,409 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,606 | ₩120,077 | ₩110,738 | ₩112,606 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,745 | ₩125,280 | ₩105,401 | ₩106,068 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,093 | ₩145,960 | ₩122,745 | ₩124,080 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,617 | ₩144,093 | ₩117,409 | ₩144,093 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,414 | ₩137,422 | ₩114,740 | ₩117,409 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩94,994 | ₩131,418 | ₩94,861 | ₩120,077 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,599 | ₩108,069 | ₩98,063 | ₩98,063 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,595 | ₩102,599 | ₩94,861 | ₩98,730 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,595 | ₩100,064 | ₩89,658 | ₩97,796 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,727 | ₩97,396 | ₩84,588 | ₩92,326 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,735 | ₩109,270 | ₩89,391 | ₩96,729 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,533 | ₩109,404 | ₩103,533 | ₩104,600 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,202 | ₩112,072 | ₩102,733 | ₩103,800 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,739 | ₩113,273 | ₩106,202 | ₩106,202 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,266 | ₩114,340 | ₩99,797 | ₩113,273 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,740 | ₩114,740 | ₩102,733 | ₩103,266 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,743 | ₩120,077 | ₩109,537 | ₩115,407 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,549 | ₩127,549 | ₩108,470 | ₩113,406 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,545 | ₩128,082 | ₩121,411 | ₩121,812 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,077 | ₩128,082 | ₩113,006 | ₩124,747 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,082 | ₩128,082 | ₩116,875 | ₩121,411 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,422 | ₩145,427 | ₩124,080 | ₩125,414 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,763 | ₩150,763 | ₩141,424 | ₩141,424 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,437 | ₩161,437 | ₩142,758 | ₩146,761 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,440 | ₩172,111 | ₩150,763 | ₩153,432 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,105 | ₩169,442 | ₩160,103 | ₩164,105 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,769 | ₩168,508 | ₩157,434 | ₩161,437 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,103 | ₩161,437 | ₩152,098 | ₩156,100 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,442 | ₩170,776 | ₩153,432 | ₩157,434 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,429 | ₩176,113 | ₩141,424 | ₩168,108 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,111 | ₩172,111 | ₩148,095 | ₩152,098 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,450 | ₩181,450 | ₩165,440 | ₩172,111 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,442 | ₩180,116 | ₩166,774 | ₩178,781 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,437 | ₩165,440 | ₩154,766 | ₩162,771 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,429 | ₩165,440 | ₩148,095 | ₩162,771 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,761 | ₩153,165 | ₩133,419 | ₩146,761 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,549 | ₩160,103 | ₩127,549 | ₩145,427 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,095 | ₩154,766 | ₩107,536 | ₩131,284 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,098 | ₩161,570 | ₩142,091 | ₩148,095 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,483 | ₩233,483 | ₩133,419 | ₩165,440 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,488 | ₩289,519 | ₩220,141 | ₩245,491 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,833 | ₩258,833 | ₩206,799 | ₩222,810 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,144 | ₩278,846 | ₩214,805 | ₩253,496 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,129 | ₩224,144 | ₩182,784 | ₩213,470 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,473 | ₩232,149 | ₩197,460 | ₩198,794 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,146 | ₩241,755 | ₩218,807 | ₩220,141 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,486 | ₩238,153 | ₩213,470 | ₩226,812 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,830 | ₩273,509 | ₩238,820 | ₩241,488 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,157 | ₩256,164 | ₩237,486 | ₩254,830 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,175 | ₩276,311 | ₩238,820 | ₩244,157 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,190 | ₩297,524 | ₩270,841 | ₩272,175 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,522 | ₩298,859 | ₩270,841 | ₩298,859 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,188 | ₩301,527 | ₩288,185 | ₩293,522 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,540 | ₩329,545 | ₩294,856 | ₩297,524 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩326,877 | ₩357,563 | ₩309,532 | ₩330,879 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,190 | ₩325,542 | ₩296,190 | ₩318,871 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,391 | ₩304,195 | ₩285,517 | ₩300,193 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,182 | ₩297,524 | ₩273,776 | ₩294,856 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,527 | ₩304,195 | ₩276,177 | ₩288,185 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,856 | ₩302,861 | ₩287,118 | ₩300,860 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,851 | ₩301,527 | ₩285,517 | ₩297,524 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,190 | ₩296,190 | ₩280,180 | ₩286,851 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩314,869 | ₩333,548 | ₩296,190 | ₩301,527 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,527 | ₩315,536 | ₩294,856 | ₩308,198 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,182 | ₩290,853 | ₩266,838 | ₩284,182 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,524 | ₩308,732 | ₩280,180 | ₩288,185 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩326,877 | ₩328,211 | ₩280,847 | ₩297,524 | -8.98% | 1.8천 |
|---|