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 | ₩3,603 | ₩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 | ₩3,563 | ₩3,296 | ₩3,416 | +0.39% | 11만 |
| 2026.10.02 | ₩3,749 | ₩3,896 | ₩3,482 | ₩3,522 | -6.05% | 12만 |
| 2026.10.01 | ₩3,949 | ₩4,070 | ₩3,843 | ₩3,923 | -0.68% | 15.3만 |
| 2026.09.30 | ₩3,669 | ₩4,110 |
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 | ₩3,336 | ₩3,789 | -11.80% | 78.1만 |
|---|
| 2026.09.24 | ₩5,671 | ₩5,737 | ₩5,137 | ₩5,417 | -4.47% | 40.9만 |
|---|
| 2026.09.23 | ₩5,804 | ₩7,846 | ₩5,350 | ₩6,071 | +4.60% | 277.9만 |
|---|
| 2026.09.22 | ₩5,511 | ₩5,871 | ₩5,204 | ₩5,671 | +2.91% | 31.6만 |
|---|
| 2026.09.21 | ₩6,498 | ₩6,525 | ₩5,537 | ₩5,764 | -11.29% | 52.8만 |
|---|
| 2026.09.18 | ₩6,898 | ₩10,060 | ₩6,111 | ₩6,645 | -3.68% | 2530.2만 |
|---|
| 2026.09.17 | ₩5,737 | ₩5,817 | ₩4,870 | ₩5,124 | -10.70% | 63.4만 |
|---|
| 2026.09.16 | ₩6,405 | ₩7,299 | ₩5,497 | ₩5,857 | -8.54% | 74.1만 |
|---|
| 2026.09.15 | ₩9,914 | ₩12,542 | ₩7,072 | ₩7,232 | -27.05% | 1447.7만 |
|---|
| 2026.09.14 | ₩8,152 | ₩8,780 | ₩6,938 | ₩8,539 | +4.75% | 213.5만 |
|---|
| 2026.09.11 | ₩6,671 | ₩10,060 | ₩6,258 | ₩8,713 | +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 | ₩5,551 | ₩6,004 | ₩5,057 | ₩5,898 | +6.25% | 501.2만 |
|---|
| 2026.09.04 | ₩5,244 | ₩5,444 | ₩4,803 | ₩5,070 | -3.31% | 3.4만 |
|---|
| 2026.09.03 | ₩5,431 | ₩5,457 | ₩5,137 | ₩5,364 | -1.23% | 5.7만 |
|---|
| 2026.09.02 | ₩5,711 | ₩6,485 | ₩4,857 | ₩5,617 | -1.64% | 7.3만 |
|---|
| 2026.09.01 | ₩6,004 | ₩6,084 | ₩5,591 | ₩5,898 | -1.78% | 10.5만 |
|---|
| 2026.08.31 | ₩6,538 | ₩6,832 | ₩6,084 | ₩6,284 | -3.88% | 16.2만 |
|---|
| 2026.08.28 | ₩7,392 | ₩7,392 | ₩6,058 | ₩6,178 | -16.43% | 62.9만 |
|---|
| 2026.08.27 | ₩8,219 | ₩8,406 | ₩7,872 | ₩8,019 | -2.44% | 16.6만 |
|---|
| 2026.08.26 | ₩9,046 | ₩9,073 | ₩8,006 | ₩8,806 | -2.65% | 162.1만 |
|---|
| 2026.08.25 | ₩7,365 | ₩8,539 | ₩7,072 | ₩7,806 | +5.98% | 160.4만 |
|---|
| 2026.08.24 | ₩10,341 | ₩10,674 | ₩8,006 | ₩8,673 | -16.13% | 13.5만 |
|---|
| 2026.08.21 | ₩12,542 | ₩13,049 | ₩11,115 | ₩11,408 | -9.04% | 6.9만 |
|---|
| 2026.08.20 | ₩13,877 | ₩13,890 | ₩12,502 | ₩12,809 | -7.69% | 7.4만 |
|---|
| 2026.08.19 | ₩13,877 | ₩14,757 | ₩11,075 | ₩12,809 | -7.69% | 23.1만 |
|---|
| 2026.08.18 | ₩22,816 | ₩23,750 | ₩14,010 | ₩14,544 | -36.26% | 395.8만 |
|---|
| 2026.08.17 | ₩21,082 | ₩24,284 | ₩19,347 | ₩20,548 | -2.53% | 641.9만 |
|---|
| 2026.08.14 | ₩11,888 | ₩13,476 | ₩11,728 | ₩12,943 | +8.87% | 44.5만 |
|---|
| 2026.08.13 | ₩12,009 | ₩12,516 | ₩11,515 | ₩11,635 | -3.11% | 1.3천 |
|---|
| 2026.08.12 | ₩11,995 | ₩11,995 | ₩11,475 | ₩11,995 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩11,341 | ₩12,009 | ₩11,341 | ₩11,782 | +3.88% | 2.9천 |
|---|
| 2026.08.10 | ₩12,009 | ₩12,009 | ₩11,288 | ₩11,608 | -3.33% | 6.8천 |
|---|
| 2026.08.07 | ₩11,742 | ₩12,195 | ₩11,368 | ₩12,195 | +3.86% | 4.3천 |
|---|
| 2026.08.06 | ₩11,742 | ₩12,369 | ₩11,208 | ₩11,608 | -1.14% | 3천 |
|---|
| 2026.08.05 | ₩11,995 | ₩12,142 | ₩11,141 | ₩11,635 | -3.00% | 6.7천 |
|---|
| 2026.08.04 | ₩11,608 | ₩12,009 | ₩10,781 | ₩11,048 | -4.83% | 1.2만 |
|---|
| 2026.08.03 | ₩11,475 | ₩11,875 | ₩11,061 | ₩11,568 | +0.81% | 8.1천 |
|---|
| 2026.07.31 | ₩13,183 | ₩13,183 | ₩10,541 | ₩11,315 | -14.17% | 3.1만 |
|---|
| 2026.07.30 | ₩15,745 | ₩16,011 | ₩14,010 | ₩14,277 | -9.32% | 3.5만 |
|---|
| 2026.07.29 | ₩15,411 | ₩15,878 | ₩15,344 | ₩15,611 | +1.30% | 7.9천 |
|---|
| 2026.07.28 | ₩15,745 | ₩16,078 | ₩15,344 | ₩15,611 | -0.85% | 8.4천 |
|---|
| 2026.07.27 | ₩16,145 | ₩16,278 | ₩15,344 | ₩16,278 | +0.83% | 7.4천 |
|---|
| 2026.07.24 | ₩17,346 | ₩17,346 | ₩15,344 | ₩16,145 | -6.92% | 2.4만 |
|---|
| 2026.07.23 | ₩16,812 | ₩17,946 | ₩16,145 | ₩17,079 | +1.59% | 5.4만 |
|---|
| 2026.07.22 | ₩16,145 | ₩17,079 | ₩15,611 | ₩16,812 | +4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩16,278 | ₩17,612 | ₩15,611 | ₩16,679 | +2.46% | 3.3만 |
|---|
| 2026.07.20 | ₩15,611 | ₩17,346 | ₩15,211 | ₩16,545 | +5.98% | 4만 |
|---|
| 2026.07.17 | ₩18,146 | ₩24,417 | ₩14,677 | ₩15,878 | -12.50% | 143만 |
|---|
| 2026.07.16 | ₩16,278 | ₩16,278 | ₩15,344 | ₩15,611 | -4.10% | 1.8만 |
|---|
| 2026.07.15 | ₩17,079 | ₩17,079 | ₩15,745 | ₩16,011 | -6.25% | 1.7만 |
|---|
| 2026.07.14 | ₩16,011 | ₩18,013 | ₩15,745 | ₩16,812 | +5.00% | 3.5만 |
|---|
| 2026.07.13 | ₩17,212 | ₩17,346 | ₩16,278 | ₩16,278 | -5.43% | 1.3만 |
|---|
| 2026.07.10 | ₩17,746 | ₩17,879 | ₩16,945 | ₩17,212 | -3.01% | 7.2천 |
|---|
| 2026.07.09 | ₩17,746 | ₩18,413 | ₩17,079 | ₩18,013 | +1.50% | 1.8만 |
|---|
| 2026.07.08 | ₩18,800 | ₩18,800 | ₩17,479 | ₩17,879 | -4.90% | 1만 |
|---|
| 2026.07.07 | ₩19,480 | ₩19,480 | ₩18,413 | ₩18,813 | -3.42% | 1.7만 |
|---|
| 2026.07.06 | ₩18,146 | ₩21,615 | ₩17,479 | ₩20,148 | +11.03% | 10.5만 |
|---|
| 2026.07.02 | ₩17,612 | ₩18,680 | ₩16,545 | ₩17,746 | +0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩18,146 | ₩18,280 | ₩17,079 | ₩17,612 | -2.94% | 5.7천 |
|---|
| 2026.06.30 | ₩18,013 | ₩18,013 | ₩16,812 | ₩17,212 | -4.44% | 5.8천 |
|---|
| 2026.06.29 | ₩17,746 | ₩18,480 | ₩16,812 | ₩18,413 | +3.76% | 1.9만 |
|---|
| 2026.06.26 | ₩16,679 | ₩18,413 | ₩16,278 | ₩17,746 | +6.40% | 4.4만 |
|---|
| 2026.06.25 | ₩18,013 | ₩18,013 | ₩16,278 | ₩16,679 | -7.41% | 1.6만 |
|---|
| 2026.06.24 | ₩16,812 | ₩18,947 | ₩16,812 | ₩18,013 | +7.14% | 1.5만 |
|---|
| 2026.06.23 | ₩17,879 | ₩18,079 | ₩16,812 | ₩17,212 | -3.73% | 6.4천 |
|---|
| 2026.06.22 | ₩17,479 | ₩18,546 | ₩17,079 | ₩17,879 | +2.29% | 1.7만 |
|---|
| 2026.06.18 | ₩18,733 | ₩18,733 | ₩18,013 | ₩18,013 | -3.85% | 7.5천 |
|---|
| 2026.06.17 | ₩17,612 | ₩19,347 | ₩17,079 | ₩18,813 | +6.82% | 2.5만 |
|---|
| 2026.06.16 | ₩19,214 | ₩19,614 | ₩17,079 | ₩18,013 | -6.25% | 1.2만 |
|---|
| 2026.06.15 | ₩20,561 | ₩20,681 | ₩19,080 | ₩19,214 | -6.55% | 5천 |
|---|
| 2026.06.12 | ₩20,414 | ₩20,668 | ₩19,480 | ₩20,281 | -0.65% | 2.7천 |
|---|
| 2026.06.11 | ₩20,548 | ₩20,948 | ₩20,281 | ₩20,948 | +1.95% | 4.2천 |
|---|
| 2026.06.10 | ₩22,016 | ₩22,282 | ₩20,281 | ₩20,948 | -4.85% | 1.2만 |
|---|
| 2026.06.09 | ₩20,521 | ₩23,483 | ₩20,414 | ₩22,549 | +9.88% | 2.6만 |
|---|
| 2026.06.08 | ₩22,016 | ₩22,016 | ₩19,214 | ₩20,414 | -7.27% | 5천 |
|---|
| 2026.06.05 | ₩22,202 | ₩22,202 | ₩20,281 | ₩21,348 | -3.85% | 7.5천 |
|---|
| 2026.06.04 | ₩19,347 | ₩23,750 | ₩19,227 | ₩22,683 | +17.24% | 4.5만 |
|---|
| 2026.06.03 | ₩21,749 | ₩23,216 | ₩19,747 | ₩20,815 | -4.29% | 4.8천 |
|---|
| 2026.06.02 | ₩22,282 | ₩23,483 | ₩20,948 | ₩21,615 | -2.99% | 4.3천 |
|---|
| 2026.06.01 | ₩24,284 | ₩24,284 | ₩22,549 | ₩23,216 | -4.40% | 5.2천 |
|---|
| 2026.05.29 | ₩21,215 | ₩25,351 | ₩20,414 | ₩23,083 | +8.81% | 2.6만 |
|---|
| 2026.05.28 | ₩19,654 | ₩21,482 | ₩19,347 | ₩20,815 | +5.91% | 7천 |
|---|
| 2026.05.27 | ₩20,948 | ₩20,948 | ₩18,947 | ₩20,014 | -4.46% | 3.4천 |
|---|
| 2026.05.26 | ₩20,148 | ₩21,215 | ₩19,881 | ₩20,148 | 0.00% | 4.4천 |
|---|
| 2026.05.22 | ₩20,281 | ₩21,415 | ₩20,148 | ₩20,548 | +1.32% | 6천 |
|---|
| 2026.05.21 | ₩19,080 | ₩22,016 | ₩18,186 | ₩20,281 | +6.29% | 2.9만 |
|---|
| 2026.05.20 | ₩19,881 | ₩20,148 | ₩18,813 | ₩19,614 | -1.34% | 5.3천 |
|---|
| 2026.05.19 | ₩20,281 | ₩20,948 | ₩18,680 | ₩20,148 | -0.66% | 4만 |
|---|
| 2026.05.18 | ₩21,482 | ₩24,017 | ₩20,948 | ₩21,882 | +1.86% | 5.9만 |
|---|
| 2026.05.15 | ₩23,617 | ₩24,284 | ₩21,615 | ₩22,282 | -5.65% | 2.3천 |
|---|
| 2026.05.14 | ₩23,070 | ₩24,684 | ₩22,016 | ₩23,617 | +2.37% | 4.8천 |
|---|
| 2026.05.13 | ₩22,896 | ₩23,216 | ₩20,948 | ₩22,016 | -3.85% | 5.8천 |
|---|
| 2026.05.12 | ₩23,884 | ₩24,804 | ₩22,216 | ₩22,282 | -6.70% | 6천 |
|---|
| 2026.05.11 | ₩26,419 | ₩27,446 | ₩24,284 | ₩24,537 | -7.12% | 1.2만 |
|---|
| 2026.05.08 | ₩31,222 | ₩31,222 | ₩25,752 | ₩26,819 | -14.10% | 7천 |
|---|
| 2026.05.07 | ₩29,621 | ₩30,822 | ₩29,488 | ₩30,021 | +1.35% | 6.3천 |
|---|
| 2026.05.06 | ₩28,954 | ₩30,688 | ₩27,886 | ₩29,688 | +2.53% | 6.3천 |
|---|
| 2026.05.05 | ₩32,023 | ₩32,023 | ₩27,620 | ₩28,820 | -10.00% | 2.2만 |
|---|
| 2026.05.04 | ₩30,422 | ₩33,224 | ₩28,820 | ₩32,957 | +8.33% | 1.1만 |
|---|
| 2026.05.01 | ₩29,621 | ₩32,423 | ₩29,621 | ₩30,155 | +1.80% | 1.8천 |
|---|
| 2026.04.30 | ₩33,090 | ₩33,090 | ₩28,687 | ₩29,888 | -9.68% | 9.2천 |
|---|
| 2026.04.29 | ₩31,889 | ₩34,691 | ₩31,636 | ₩33,757 | +5.86% | 4.9천 |
|---|
| 2026.04.28 | ₩30,955 | ₩32,156 | ₩30,435 | ₩31,889 | +3.02% | 4.3천 |
|---|
| 2026.04.27 | ₩29,754 | ₩32,423 | ₩29,354 | ₩32,023 | +7.62% | 7.9천 |
|---|
| 2026.04.24 | ₩30,422 | ₩31,422 | ₩27,486 | ₩29,354 | -3.51% | 2.2만 |
|---|
| 2026.04.23 | ₩36,426 | ₩36,960 | ₩33,357 | ₩36,292 | -0.37% | 11만 |
|---|
| 2026.04.22 | ₩31,889 | ₩37,894 | ₩31,222 | ₩36,826 | +15.48% | 1.5만 |
|---|
| 2026.04.21 | ₩31,889 | ₩32,423 | ₩30,021 | ₩31,155 | -2.30% | 8.1천 |
|---|
| 2026.04.20 | ₩29,221 | ₩35,092 | ₩28,420 | ₩31,889 | +9.13% | 2.7만 |
|---|
| 2026.04.17 | ₩35,492 | ₩37,894 | ₩27,219 | ₩29,888 | -15.79% | 3만 |
|---|
| 2026.04.16 | ₩41,496 | ₩41,696 | ₩34,024 | ₩35,892 | -13.50% | 1.6만 |
|---|
| 2026.04.15 | ₩48,701 | ₩49,702 | ₩41,643 | ₩43,031 | -11.64% | 1.1만 |
|---|
| 2026.04.14 | ₩50,969 | ₩50,969 | ₩47,100 | ₩48,034 | -5.76% | 7.1천 |
|---|
| 2026.04.13 | ₩50,436 | ₩51,770 | ₩48,168 | ₩50,302 | -0.26% | 6.8천 |
|---|
| 2026.04.10 | ₩50,836 | ₩51,637 | ₩48,034 | ₩50,703 | -0.26% | 7.4천 |
|---|
| 2026.04.09 | ₩53,371 | ₩53,571 | ₩49,102 | ₩50,169 | -6.00% | 1.1만 |
|---|
| 2026.04.08 | ₩51,770 | ₩60,043 | ₩50,703 | ₩53,371 | +3.09% | 2.5만 |
|---|
| 2026.04.07 | ₩52,437 | ₩53,371 | ₩50,956 | ₩51,770 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩51,637 | ₩56,173 | ₩47,367 | ₩55,773 | +8.01% | 1.5만 |
|---|
| 2026.04.02 | ₩51,637 | ₩54,038 | ₩50,703 | ₩52,437 | +1.55% | 7.6천 |
|---|
| 2026.04.01 | ₩53,371 | ₩56,707 | ₩48,701 | ₩54,972 | +3.00% | 16.6만 |
|---|
| 2026.03.31 | ₩60,710 | ₩75,253 | ₩57,241 | ₩64,045 | +5.49% | 2.4만 |
|---|
| 2026.03.30 | ₩57,774 | ₩65,380 | ₩48,715 | ₩60,576 | +4.85% | 5.4만 |
|---|
| 2026.03.27 | ₩63,912 | ₩66,714 | ₩52,837 | ₩59,642 | -6.68% | 1.4만 |
|---|
| 2026.03.26 | ₩54,439 | ₩72,051 | ₩50,036 | ₩65,380 | +20.10% | 2만 |
|---|
| 2026.03.25 | ₩62,711 | ₩66,714 | ₩46,700 | ₩49,235 | -21.49% | 1.2만 |
|---|
| 2026.03.24 | ₩81,391 | ₩84,060 | ₩73,919 | ₩77,388 | -4.92% | 1.3천 |
|---|
| 2026.03.23 | ₩76,855 | ₩84,060 | ₩75,253 | ₩82,192 | +6.94% | 1.3천 |
|---|
| 2026.03.20 | ₩78,856 | ₩79,790 | ₩74,720 | ₩78,723 | -0.17% | 2.6천 |
|---|
| 2026.03.19 | ₩81,391 | ₩81,391 | ₩77,388 | ₩78,856 | -3.11% | 728 |
|---|
| 2026.03.18 | ₩79,657 | ₩82,725 | ₩77,522 | ₩80,591 | +1.17% | 1.6천 |
|---|
| 2026.03.17 | ₩80,857 | ₩86,862 | ₩80,190 | ₩80,591 | -0.33% | 586 |
|---|
| 2026.03.16 | ₩88,062 | ₩93,400 | ₩81,791 | ₩82,859 | -5.91% | 972 |
|---|
| 2026.03.13 | ₩91,131 | ₩92,065 | ₩77,388 | ₩86,728 | -4.83% | 3.2천 |
|---|
| 2026.03.12 | ₩91,932 | ₩93,266 | ₩88,196 | ₩92,065 | +0.15% | 755 |
|---|
| 2026.03.11 | ₩90,197 | ₩96,202 | ₩88,062 | ₩93,266 | +3.40% | 526 |
|---|
| 2026.03.10 | ₩96,068 | ₩96,068 | ₩90,998 | ₩93,266 | -2.92% | 437 |
|---|
| 2026.03.09 | ₩91,798 | ₩101,806 | ₩90,197 | ₩98,070 | +6.83% | 531 |
|---|
| 2026.03.06 | ₩100,071 | ₩101,405 | ₩92,599 | ₩94,734 | -5.33% | 620 |
|---|
| 2026.03.05 | ₩104,741 | ₩104,741 | ₩95,001 | ₩100,204 | -4.33% | 323 |
|---|
| 2026.03.04 | ₩104,741 | ₩104,741 | ₩95,668 | ₩102,606 | -2.04% | 412 |
|---|
| 2026.03.03 | ₩96,735 | ₩100,071 | ₩90,864 | ₩95,668 | -1.10% | 293 |
|---|
| 2026.03.02 | ₩105,408 | ₩109,411 | ₩95,268 | ₩98,737 | -6.33% | 946 |
|---|
| 2026.02.27 | ₩106,742 | ₩110,745 | ₩100,071 | ₩110,745 | +3.75% | 569 |
|---|
| 2026.02.26 | ₩104,341 | ₩111,279 | ₩104,074 | ₩106,075 | +1.66% | 526 |
|---|
| 2026.02.25 | ₩106,342 | ₩109,678 | ₩100,738 | ₩106,609 | +0.25% | 405 |
|---|
| 2026.02.24 | ₩100,071 | ₩104,741 | ₩94,200 | ₩104,741 | +4.67% | 1천 |
|---|
| 2026.02.23 | ₩97,402 | ₩100,071 | ₩92,199 | ₩100,071 | +2.74% | 1.1천 |
|---|
| 2026.02.20 | ₩103,940 | ₩105,808 | ₩99,404 | ₩101,272 | -2.57% | 810 |
|---|
| 2026.02.19 | ₩101,272 | ₩107,143 | ₩100,738 | ₩104,741 | +3.43% | 599 |
|---|
| 2026.02.18 | ₩115,282 | ₩117,417 | ₩98,470 | ₩102,206 | -11.34% | 2.3천 |
|---|
| 2026.02.17 | ₩133,428 | ₩133,428 | ₩113,547 | ₩115,282 | -13.60% | 2.8천 |
|---|
| 2026.02.13 | ₩114,748 | ₩138,765 | ₩111,412 | ₩134,762 | +17.44% | 4.4천 |
|---|
| 2026.02.12 | ₩117,283 | ₩123,154 | ₩98,470 | ₩108,477 | -7.51% | 2.5천 |
|---|
| 2026.02.11 | ₩127,424 | ₩138,765 | ₩110,745 | ₩113,547 | -10.89% | 8.8천 |
|---|
| 2026.02.10 | ₩106,742 | ₩123,688 | ₩105,675 | ₩114,214 | +7.00% | 1.2만 |
|---|
| 2026.02.09 | ₩90,731 | ₩98,070 | ₩88,062 | ₩97,803 | +7.79% | 2.6천 |
|---|
| 2026.02.06 | ₩97,402 | ₩108,077 | ₩95,534 | ₩100,071 | +2.74% | 1.1만 |
|---|
| 2026.02.05 | ₩82,725 | ₩119,551 | ₩82,725 | ₩100,738 | +21.77% | 22.6만 |
|---|
| 2026.02.04 | ₩83,926 | ₩83,926 | ₩69,383 | ₩77,922 | -7.15% | 3.8천 |
|---|
| 2026.02.03 | ₩85,394 | ₩85,394 | ₩76,855 | ₩77,655 | -9.06% | 1.7천 |
|---|
| 2026.02.02 | ₩86,728 | ₩88,062 | ₩81,525 | ₩84,994 | -2.00% | 1.6천 |
|---|
| 2026.01.30 | ₩84,060 | ₩90,731 | ₩82,725 | ₩86,595 | +3.02% | 931 |
|---|
| 2026.01.29 | ₩92,065 | ₩100,471 | ₩81,391 | ₩84,060 | -8.70% | 2.6천 |
|---|
| 2026.01.28 | ₩102,740 | ₩103,273 | ₩90,864 | ₩92,332 | -10.13% | 2.5천 |
|---|
| 2026.01.27 | ₩96,068 | ₩100,738 | ₩96,068 | ₩97,536 | +1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩105,141 | ₩108,077 | ₩94,200 | ₩94,600 | -10.03% | 2.9천 |
|---|
| 2026.01.23 | ₩109,411 | ₩109,411 | ₩105,141 | ₩105,141 | -3.90% | 826 |
|---|
| 2026.01.22 | ₩109,544 | ₩111,546 | ₩104,074 | ₩106,742 | -2.56% | 1.2천 |
|---|
| 2026.01.21 | ₩115,282 | ₩115,282 | ₩100,071 | ₩107,810 | -6.48% | 1.9천 |
|---|
| 2026.01.20 | ₩114,748 | ₩127,424 | ₩111,279 | ₩113,414 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩117,016 | ₩119,952 | ₩110,745 | ₩117,417 | +0.34% | 1.4천 |
|---|
| 2026.01.15 | ₩112,613 | ₩120,085 | ₩110,745 | ₩112,613 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩122,754 | ₩125,289 | ₩105,408 | ₩106,075 | -13.59% | 2.5천 |
|---|
| 2026.01.13 | ₩144,102 | ₩145,970 | ₩122,754 | ₩124,088 | -13.89% | 3.9천 |
|---|
| 2026.01.12 | ₩130,626 | ₩144,102 | ₩117,417 | ₩144,102 | +10.32% | 3천 |
|---|
| 2026.01.09 | ₩125,422 | ₩137,431 | ₩114,748 | ₩117,417 | -6.38% | 4.6천 |
|---|
| 2026.01.08 | ₩95,001 | ₩131,427 | ₩94,867 | ₩120,085 | +26.40% | 6.1천 |
|---|
| 2026.01.07 | ₩102,606 | ₩108,077 | ₩98,070 | ₩98,070 | -4.42% | 2.8천 |
|---|
| 2026.01.06 | ₩96,602 | ₩102,606 | ₩94,867 | ₩98,737 | +2.21% | 1.4천 |
|---|
| 2026.01.05 | ₩96,602 | ₩100,071 | ₩89,664 | ₩97,803 | +1.24% | 868 |
|---|
| 2026.01.02 | ₩94,734 | ₩97,402 | ₩84,593 | ₩92,332 | -2.54% | 2.3천 |
|---|
| 2025.12.31 | ₩106,742 | ₩109,278 | ₩89,397 | ₩96,735 | -9.38% | 6.2천 |
|---|
| 2025.12.30 | ₩103,540 | ₩109,411 | ₩103,540 | ₩104,608 | +1.03% | 1.7천 |
|---|
| 2025.12.29 | ₩106,209 | ₩112,080 | ₩102,740 | ₩103,807 | -2.26% | 944 |
|---|
| 2025.12.26 | ₩112,747 | ₩113,280 | ₩106,209 | ₩106,209 | -5.80% | 292 |
|---|
| 2025.12.24 | ₩103,273 | ₩114,348 | ₩99,804 | ₩113,280 | +9.69% | 1.6천 |
|---|
| 2025.12.23 | ₩114,748 | ₩114,748 | ₩102,740 | ₩103,273 | -10.00% | 1.6천 |
|---|
| 2025.12.22 | ₩118,751 | ₩120,085 | ₩109,544 | ₩115,415 | -2.81% | 1.1천 |
|---|
| 2025.12.19 | ₩127,557 | ₩127,557 | ₩108,477 | ₩113,414 | -11.09% | 2.2천 |
|---|
| 2025.12.18 | ₩121,553 | ₩128,091 | ₩121,419 | ₩121,820 | +0.22% | 507 |
|---|
| 2025.12.17 | ₩120,085 | ₩128,091 | ₩113,014 | ₩124,755 | +3.89% | 608 |
|---|
| 2025.12.16 | ₩128,091 | ₩128,091 | ₩116,883 | ₩121,419 | -5.21% | 926 |
|---|
| 2025.12.15 | ₩137,431 | ₩145,437 | ₩124,088 | ₩125,422 | -8.74% | 1.6천 |
|---|
| 2025.12.12 | ₩150,774 | ₩150,774 | ₩141,434 | ₩141,434 | -6.19% | 1.4천 |
|---|
| 2025.12.11 | ₩161,448 | ₩161,448 | ₩142,768 | ₩146,771 | -9.09% | 1.3천 |
|---|
| 2025.12.10 | ₩165,451 | ₩172,122 | ₩150,774 | ₩153,442 | -7.26% | 1.1천 |
|---|
| 2025.12.09 | ₩164,116 | ₩169,454 | ₩160,114 | ₩164,116 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩158,779 | ₩168,520 | ₩157,445 | ₩161,448 | +1.68% | 1.6천 |
|---|
| 2025.12.05 | ₩160,114 | ₩161,448 | ₩152,108 | ₩156,111 | -2.50% | 663 |
|---|
| 2025.12.04 | ₩169,454 | ₩170,788 | ₩153,442 | ₩157,445 | -7.09% | 2.2천 |
|---|
| 2025.12.03 | ₩149,439 | ₩176,125 | ₩141,434 | ₩168,119 | +12.50% | 3천 |
|---|
| 2025.12.02 | ₩172,122 | ₩172,122 | ₩148,105 | ₩152,108 | -11.63% | 1.4천 |
|---|
| 2025.12.01 | ₩181,462 | ₩181,462 | ₩165,451 | ₩172,122 | -5.15% | 1.2천 |
|---|
| 2025.11.28 | ₩169,454 | ₩180,128 | ₩166,785 | ₩178,794 | +5.51% | 594 |
|---|
| 2025.11.26 | ₩161,448 | ₩165,451 | ₩154,776 | ₩162,782 | +0.83% | 861 |
|---|
| 2025.11.25 | ₩149,439 | ₩165,451 | ₩148,105 | ₩162,782 | +8.93% | 1.9천 |
|---|
| 2025.11.24 | ₩146,771 | ₩153,175 | ₩133,428 | ₩146,771 | 0.00% | 2.1천 |
|---|
| 2025.11.21 | ₩127,557 | ₩160,114 | ₩127,557 | ₩145,437 | +14.02% | 6.3천 |
|---|
| 2025.11.20 | ₩148,105 | ₩154,776 | ₩107,543 | ₩131,293 | -11.35% | 1만 |
|---|
| 2025.11.19 | ₩152,108 | ₩161,581 | ₩142,101 | ₩148,105 | -2.63% | 4.8천 |
|---|
| 2025.11.18 | ₩233,499 | ₩233,499 | ₩133,428 | ₩165,451 | -29.14% | 2.1만 |
|---|
| 2025.11.17 | ₩241,505 | ₩289,539 | ₩220,156 | ₩245,508 | +1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩258,850 | ₩258,850 | ₩206,813 | ₩222,825 | -13.92% | 1.3만 |
|---|
| 2025.11.13 | ₩224,159 | ₩278,865 | ₩214,819 | ₩253,513 | +13.10% | 3.1만 |
|---|
| 2025.11.12 | ₩200,142 | ₩224,159 | ₩182,796 | ₩213,485 | +6.67% | 1.9만 |
|---|
| 2025.11.11 | ₩217,488 | ₩232,165 | ₩197,473 | ₩198,808 | -8.59% | 803 |
|---|
| 2025.11.10 | ₩228,162 | ₩241,772 | ₩218,822 | ₩220,156 | -3.51% | 847 |
|---|
| 2025.11.07 | ₩237,502 | ₩238,169 | ₩213,485 | ₩226,828 | -4.49% | 939 |
|---|
| 2025.11.06 | ₩254,847 | ₩273,527 | ₩238,836 | ₩241,505 | -5.24% | 1.2천 |
|---|
| 2025.11.05 | ₩244,173 | ₩256,182 | ₩237,502 | ₩254,847 | +4.37% | 1.3천 |
|---|
| 2025.11.04 | ₩272,193 | ₩276,329 | ₩238,836 | ₩244,173 | -10.29% | 1.6천 |
|---|
| 2025.11.03 | ₩296,210 | ₩297,544 | ₩270,859 | ₩272,193 | -8.11% | 920 |
|---|
| 2025.10.31 | ₩293,542 | ₩298,879 | ₩270,859 | ₩298,879 | +1.82% | 1.9천 |
|---|
| 2025.10.30 | ₩292,207 | ₩301,547 | ₩288,204 | ₩293,542 | +0.46% | 1천 |
|---|
| 2025.10.29 | ₩321,561 | ₩329,567 | ₩294,876 | ₩297,544 | -7.47% | 1.2천 |
|---|
| 2025.10.28 | ₩326,899 | ₩357,587 | ₩309,553 | ₩330,901 | +1.22% | 2.8천 |
|---|
| 2025.10.27 | ₩296,210 | ₩325,564 | ₩296,210 | ₩318,893 | +7.66% | 1.1천 |
|---|
| 2025.10.24 | ₩297,411 | ₩304,216 | ₩285,536 | ₩300,213 | +0.94% | 720 |
|---|
| 2025.10.23 | ₩284,202 | ₩297,544 | ₩273,794 | ₩294,876 | +3.76% | 372 |
|---|
| 2025.10.22 | ₩301,547 | ₩304,216 | ₩276,196 | ₩288,204 | -4.42% | 595 |
|---|
| 2025.10.21 | ₩294,876 | ₩302,882 | ₩287,137 | ₩300,880 | +2.04% | 213 |
|---|
| 2025.10.20 | ₩286,870 | ₩301,547 | ₩285,536 | ₩297,544 | +3.72% | 478 |
|---|
| 2025.10.17 | ₩296,210 | ₩296,210 | ₩280,199 | ₩286,870 | -3.15% | 737 |
|---|
| 2025.10.16 | ₩314,890 | ₩333,570 | ₩296,210 | ₩301,547 | -4.24% | 1.3천 |
|---|
| 2025.10.15 | ₩301,547 | ₩315,557 | ₩294,876 | ₩308,219 | +2.21% | 1.5천 |
|---|
| 2025.10.14 | ₩284,202 | ₩290,873 | ₩266,856 | ₩284,202 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩297,544 | ₩308,752 | ₩280,199 | ₩288,204 | -3.14% | 1.4천 |
|---|
| 2025.10.10 | ₩326,899 | ₩328,233 | ₩280,866 | ₩297,544 | -8.98% | 1.8천 |
|---|