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 | ₩3,457 | ₩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 | ₩3,657 | ₩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 | ₩4,071 | ₩3,844 | ₩3,924 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,671 | ₩4,111 | ₩3,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,964 |
| +8.00% |
| 37.5만 |
| 2026.09.29 | ₩3,497 | ₩4,792 | ₩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 | ₩4,298 | ₩4,298 | ₩3,337 | ₩3,791 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,673 | ₩5,740 | ₩5,139 | ₩5,419 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,807 | ₩7,849 | ₩5,353 | ₩6,074 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,513 | ₩5,873 | ₩5,206 | ₩5,673 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,501 | ₩6,527 | ₩5,540 | ₩5,767 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,901 | ₩10,065 | ₩6,114 | ₩6,648 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,740 | ₩5,820 | ₩4,872 | ₩5,126 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,407 | ₩7,302 | ₩5,500 | ₩5,860 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,918 | ₩12,547 | ₩7,075 | ₩7,235 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,156 | ₩8,783 | ₩6,941 | ₩8,543 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,674 | ₩10,065 | ₩6,260 | ₩8,717 | +30.60% | 4348만 |
|---|
| 2026.09.10 | ₩5,179 | ₩5,339 | ₩4,872 | ₩4,952 | -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 | ₩5,900 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,246 | ₩5,446 | ₩4,805 | ₩5,072 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,433 | ₩5,459 | ₩5,139 | ₩5,366 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,713 | ₩6,487 | ₩4,859 | ₩5,620 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,007 | ₩6,087 | ₩5,593 | ₩5,900 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,541 | ₩6,834 | ₩6,087 | ₩6,287 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,395 | ₩7,395 | ₩6,060 | ₩6,180 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,223 | ₩8,409 | ₩7,876 | ₩8,022 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,050 | ₩9,077 | ₩8,009 | ₩8,810 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,368 | ₩8,543 | ₩7,075 | ₩7,809 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,345 | ₩10,679 | ₩8,009 | ₩8,676 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,547 | ₩13,055 | ₩11,119 | ₩11,413 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,882 | ₩13,896 | ₩12,507 | ₩12,814 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,882 | ₩14,763 | ₩11,079 | ₩12,814 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,826 | ₩23,760 | ₩14,016 | ₩14,550 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,090 | ₩24,294 | ₩19,355 | ₩20,557 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,893 | ₩13,482 | ₩11,733 | ₩12,948 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,014 | ₩12,521 | ₩11,520 | ₩11,640 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩12,000 | ₩12,000 | ₩11,480 | ₩12,000 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,346 | ₩12,014 | ₩11,346 | ₩11,787 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,014 | ₩12,014 | ₩11,293 | ₩11,613 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,747 | ₩12,200 | ₩11,373 | ₩12,200 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,747 | ₩12,374 | ₩11,213 | ₩11,613 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩12,000 | ₩12,147 | ₩11,146 | ₩11,640 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,613 | ₩12,014 | ₩10,786 | ₩11,052 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,480 | ₩11,880 | ₩11,066 | ₩11,573 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,188 | ₩13,188 | ₩10,545 | ₩11,319 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,751 | ₩16,018 | ₩14,016 | ₩14,283 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,417 | ₩15,885 | ₩15,351 | ₩15,618 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,751 | ₩16,085 | ₩15,351 | ₩15,618 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,152 | ₩16,285 | ₩15,351 | ₩16,285 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,353 | ₩17,353 | ₩15,351 | ₩16,152 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,819 | ₩17,954 | ₩16,152 | ₩17,086 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,152 | ₩17,086 | ₩15,618 | ₩16,819 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,285 | ₩17,620 | ₩15,618 | ₩16,686 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,618 | ₩17,353 | ₩15,217 | ₩16,552 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,154 | ₩24,428 | ₩14,683 | ₩15,885 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,285 | ₩16,285 | ₩15,351 | ₩15,618 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,086 | ₩17,086 | ₩15,751 | ₩16,018 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,018 | ₩18,020 | ₩15,751 | ₩16,819 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,219 | ₩17,353 | ₩16,285 | ₩16,285 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,753 | ₩17,887 | ₩16,952 | ₩17,219 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,753 | ₩18,421 | ₩17,086 | ₩18,020 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,808 | ₩18,808 | ₩17,486 | ₩17,887 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,489 | ₩19,489 | ₩18,421 | ₩18,821 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,154 | ₩21,624 | ₩17,486 | ₩20,156 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,620 | ₩18,688 | ₩16,552 | ₩17,753 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,154 | ₩18,287 | ₩17,086 | ₩17,620 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,020 | ₩18,020 | ₩16,819 | ₩17,219 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,753 | ₩18,488 | ₩16,819 | ₩18,421 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,686 | ₩18,421 | ₩16,285 | ₩17,753 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,020 | ₩18,020 | ₩16,285 | ₩16,686 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,819 | ₩18,955 | ₩16,819 | ₩18,020 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,887 | ₩18,087 | ₩16,819 | ₩17,219 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,486 | ₩18,554 | ₩17,086 | ₩17,887 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,741 | ₩18,741 | ₩18,020 | ₩18,020 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,620 | ₩19,355 | ₩17,086 | ₩18,821 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,222 | ₩19,622 | ₩17,086 | ₩18,020 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,570 | ₩20,690 | ₩19,088 | ₩19,222 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,423 | ₩20,677 | ₩19,489 | ₩20,290 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,557 | ₩20,957 | ₩20,290 | ₩20,957 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,025 | ₩22,292 | ₩20,290 | ₩20,957 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,530 | ₩23,493 | ₩20,423 | ₩22,559 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,025 | ₩22,025 | ₩19,222 | ₩20,423 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,212 | ₩22,212 | ₩20,290 | ₩21,357 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,355 | ₩23,760 | ₩19,235 | ₩22,692 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,758 | ₩23,226 | ₩19,756 | ₩20,824 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,292 | ₩23,493 | ₩20,957 | ₩21,624 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,294 | ₩24,294 | ₩22,559 | ₩23,226 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,224 | ₩25,362 | ₩20,423 | ₩23,093 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,662 | ₩21,491 | ₩19,355 | ₩20,824 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,957 | ₩20,957 | ₩18,955 | ₩20,023 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,156 | ₩21,224 | ₩19,889 | ₩20,156 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,290 | ₩21,424 | ₩20,156 | ₩20,557 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,088 | ₩22,025 | ₩18,194 | ₩20,290 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,889 | ₩20,156 | ₩18,821 | ₩19,622 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,290 | ₩20,957 | ₩18,688 | ₩20,156 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,491 | ₩24,027 | ₩20,957 | ₩21,891 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,627 | ₩24,294 | ₩21,624 | ₩22,292 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,079 | ₩24,695 | ₩22,025 | ₩23,627 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,906 | ₩23,226 | ₩20,957 | ₩22,025 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,894 | ₩24,815 | ₩22,225 | ₩22,292 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,430 | ₩27,458 | ₩24,294 | ₩24,548 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,235 | ₩31,235 | ₩25,762 | ₩26,830 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,633 | ₩30,835 | ₩29,500 | ₩30,034 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,966 | ₩30,701 | ₩27,898 | ₩29,700 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,036 | ₩32,036 | ₩27,631 | ₩28,833 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,434 | ₩33,238 | ₩28,833 | ₩32,971 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,633 | ₩32,437 | ₩29,633 | ₩30,167 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,104 | ₩33,104 | ₩28,699 | ₩29,900 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,903 | ₩34,706 | ₩31,649 | ₩33,771 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,968 | ₩32,170 | ₩30,448 | ₩31,903 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,767 | ₩32,437 | ₩29,366 | ₩32,036 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,434 | ₩31,435 | ₩27,498 | ₩29,366 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,441 | ₩36,975 | ₩33,371 | ₩36,308 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,903 | ₩37,909 | ₩31,235 | ₩36,842 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,903 | ₩32,437 | ₩30,034 | ₩31,169 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,233 | ₩35,106 | ₩28,432 | ₩31,903 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,507 | ₩37,909 | ₩27,231 | ₩29,900 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,514 | ₩41,714 | ₩34,038 | ₩35,907 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,722 | ₩49,723 | ₩41,660 | ₩43,049 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,991 | ₩50,991 | ₩47,120 | ₩48,054 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,457 | ₩51,792 | ₩48,188 | ₩50,323 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,857 | ₩51,658 | ₩48,054 | ₩50,724 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,394 | ₩53,594 | ₩49,122 | ₩50,190 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,792 | ₩60,068 | ₩50,724 | ₩53,394 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,459 | ₩53,394 | ₩50,978 | ₩51,792 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,658 | ₩56,197 | ₩47,387 | ₩55,796 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,658 | ₩54,061 | ₩50,724 | ₩52,459 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,394 | ₩56,731 | ₩48,722 | ₩54,995 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,735 | ₩75,285 | ₩57,265 | ₩64,072 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,799 | ₩65,407 | ₩48,735 | ₩60,602 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,939 | ₩66,742 | ₩52,860 | ₩59,667 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,461 | ₩72,081 | ₩50,057 | ₩65,407 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,737 | ₩66,742 | ₩46,719 | ₩49,256 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,425 | ₩84,095 | ₩73,950 | ₩77,421 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,887 | ₩84,095 | ₩75,285 | ₩82,226 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,889 | ₩79,823 | ₩74,751 | ₩78,756 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,425 | ₩81,425 | ₩77,421 | ₩78,889 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,690 | ₩82,760 | ₩77,554 | ₩80,624 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,891 | ₩86,898 | ₩80,224 | ₩80,624 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,099 | ₩93,439 | ₩81,826 | ₩82,894 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,170 | ₩92,104 | ₩77,421 | ₩86,765 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,970 | ₩93,305 | ₩88,233 | ₩92,104 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,235 | ₩96,242 | ₩88,099 | ₩93,305 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,108 | ₩96,108 | ₩91,036 | ₩93,305 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,837 | ₩101,848 | ₩90,235 | ₩98,111 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,113 | ₩101,448 | ₩92,638 | ₩94,774 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,785 | ₩104,785 | ₩95,041 | ₩100,246 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,785 | ₩104,785 | ₩95,708 | ₩102,649 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,776 | ₩100,113 | ₩90,903 | ₩95,708 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,452 | ₩109,457 | ₩95,308 | ₩98,778 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,787 | ₩110,792 | ₩100,113 | ₩110,792 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,384 | ₩111,326 | ₩104,118 | ₩106,120 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,387 | ₩109,724 | ₩100,780 | ₩106,654 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,113 | ₩104,785 | ₩94,240 | ₩104,785 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,443 | ₩100,113 | ₩92,237 | ₩100,113 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,984 | ₩105,853 | ₩99,446 | ₩101,314 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,314 | ₩107,188 | ₩100,780 | ₩104,785 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,330 | ₩117,466 | ₩98,511 | ₩102,249 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,484 | ₩133,484 | ₩113,595 | ₩115,330 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,796 | ₩138,823 | ₩111,459 | ₩134,819 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,332 | ₩123,206 | ₩98,511 | ₩108,522 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,477 | ₩138,823 | ₩110,792 | ₩113,595 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,787 | ₩123,740 | ₩105,719 | ₩114,262 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,769 | ₩98,111 | ₩88,099 | ₩97,844 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,443 | ₩108,122 | ₩95,575 | ₩100,113 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,760 | ₩119,602 | ₩82,760 | ₩100,780 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,961 | ₩83,961 | ₩69,412 | ₩77,955 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,430 | ₩85,430 | ₩76,887 | ₩77,688 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,765 | ₩88,099 | ₩81,559 | ₩85,029 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,095 | ₩90,769 | ₩82,760 | ₩86,631 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,104 | ₩100,513 | ₩81,425 | ₩84,095 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,783 | ₩103,317 | ₩90,903 | ₩92,371 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,108 | ₩100,780 | ₩96,108 | ₩97,577 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,185 | ₩108,122 | ₩94,240 | ₩94,640 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,457 | ₩109,457 | ₩105,185 | ₩105,185 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,590 | ₩111,593 | ₩104,118 | ₩106,787 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,330 | ₩115,330 | ₩100,113 | ₩107,855 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,796 | ₩127,477 | ₩111,326 | ₩113,461 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,065 | ₩120,002 | ₩110,792 | ₩117,466 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,660 | ₩120,136 | ₩110,792 | ₩112,660 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,805 | ₩125,341 | ₩105,452 | ₩106,120 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,163 | ₩146,031 | ₩122,805 | ₩124,140 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,681 | ₩144,163 | ₩117,466 | ₩144,163 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,475 | ₩137,489 | ₩114,796 | ₩117,466 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,041 | ₩131,482 | ₩94,907 | ₩120,136 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,649 | ₩108,122 | ₩98,111 | ₩98,111 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,642 | ₩102,649 | ₩94,907 | ₩98,778 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,642 | ₩100,113 | ₩89,701 | ₩97,844 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,774 | ₩97,443 | ₩84,629 | ₩92,371 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,787 | ₩109,323 | ₩89,434 | ₩96,776 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,584 | ₩109,457 | ₩103,584 | ₩104,651 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,253 | ₩112,127 | ₩102,783 | ₩103,851 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,794 | ₩113,328 | ₩106,253 | ₩106,253 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,317 | ₩114,396 | ₩99,846 | ₩113,328 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,796 | ₩114,796 | ₩102,783 | ₩103,317 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,801 | ₩120,136 | ₩109,590 | ₩115,464 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,611 | ₩127,611 | ₩108,522 | ₩113,461 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,604 | ₩128,145 | ₩121,470 | ₩121,871 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,136 | ₩128,145 | ₩113,061 | ₩124,808 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,145 | ₩128,145 | ₩116,932 | ₩121,470 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,489 | ₩145,498 | ₩124,140 | ₩125,475 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,837 | ₩150,837 | ₩141,493 | ₩141,493 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,516 | ₩161,516 | ₩142,828 | ₩146,832 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,520 | ₩172,194 | ₩150,837 | ₩153,507 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,185 | ₩169,525 | ₩160,181 | ₩164,185 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,846 | ₩168,590 | ₩157,511 | ₩161,516 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,181 | ₩161,516 | ₩152,172 | ₩156,176 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,525 | ₩170,860 | ₩153,507 | ₩157,511 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,502 | ₩176,199 | ₩141,493 | ₩168,190 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,194 | ₩172,194 | ₩148,167 | ₩152,172 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,538 | ₩181,538 | ₩165,520 | ₩172,194 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,525 | ₩180,203 | ₩166,855 | ₩178,869 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,516 | ₩165,520 | ₩154,841 | ₩162,850 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,502 | ₩165,520 | ₩148,167 | ₩162,850 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,832 | ₩153,240 | ₩133,484 | ₩146,832 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,611 | ₩160,181 | ₩127,611 | ₩145,498 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,167 | ₩154,841 | ₩107,588 | ₩131,348 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,172 | ₩161,649 | ₩142,160 | ₩148,167 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,597 | ₩233,597 | ₩133,484 | ₩165,520 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,606 | ₩289,660 | ₩220,249 | ₩245,611 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,959 | ₩258,959 | ₩206,900 | ₩222,918 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,253 | ₩278,982 | ₩214,909 | ₩253,620 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,226 | ₩224,253 | ₩182,873 | ₩213,574 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,579 | ₩232,262 | ₩197,556 | ₩198,891 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,258 | ₩241,873 | ₩218,914 | ₩220,249 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,602 | ₩238,269 | ₩213,574 | ₩226,923 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,954 | ₩273,642 | ₩238,936 | ₩241,606 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,276 | ₩256,289 | ₩237,602 | ₩254,954 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,307 | ₩276,445 | ₩238,936 | ₩244,276 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,334 | ₩297,669 | ₩270,973 | ₩272,307 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,665 | ₩299,004 | ₩270,973 | ₩299,004 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,330 | ₩301,674 | ₩288,325 | ₩293,665 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,696 | ₩329,705 | ₩295,000 | ₩297,669 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩327,036 | ₩357,737 | ₩309,683 | ₩331,040 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,334 | ₩325,701 | ₩296,334 | ₩319,027 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,536 | ₩304,344 | ₩285,656 | ₩300,339 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,321 | ₩297,669 | ₩273,909 | ₩295,000 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,674 | ₩304,344 | ₩276,312 | ₩288,325 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩295,000 | ₩303,009 | ₩287,258 | ₩301,006 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,991 | ₩301,674 | ₩285,656 | ₩297,669 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,334 | ₩296,334 | ₩280,316 | ₩286,991 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩315,022 | ₩333,710 | ₩296,334 | ₩301,674 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,674 | ₩315,690 | ₩295,000 | ₩308,348 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,321 | ₩290,995 | ₩266,968 | ₩284,321 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,669 | ₩308,882 | ₩280,316 | ₩288,325 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩327,036 | ₩328,371 | ₩280,984 | ₩297,669 | -8.98% | 1.8천 |
|---|