시장 데이터를 불러오는 중
전체 종목
Townsquare Media, Inc. Class A Common Stock 과거 주가
Townsquare Media, Inc. Class A Common Stock · TSQ · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Townsquare Media, Inc. Class A Common Stock · TSQ · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,057 | ₩6,127 | ₩5,722 | ₩5,762 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,990 | ₩6,030 | ₩5,829 | ₩5,936 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,137 | ₩6,137 | ₩5,896 | ₩6,017 | -1.97% | 6.4만 |
| 2026.10.06 | ₩6,017 | ₩6,131 | ₩5,936 | ₩6,084 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,110 | ₩6,165 | ₩5,856 | ₩5,950 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,923 | ₩6,097 | ₩5,896 | ₩6,097 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,258 | ₩6,333 | ₩5,789 | ₩5,829 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,365 | ₩6,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,311 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,231 | ₩6,581 | ₩6,204 | ₩6,325 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,472 | ₩6,606 | ₩6,164 | ₩6,177 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,606 | ₩6,821 | ₩6,539 | ₩6,673 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,794 | ₩6,968 | ₩6,566 | ₩6,579 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,794 | ₩7,156 | ₩6,700 | ₩6,821 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,982 | ₩7,007 | ₩6,727 | ₩6,727 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,129 | ₩7,236 | ₩6,861 | ₩6,888 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,995 | ₩7,263 | ₩6,982 | ₩7,062 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,995 | ₩7,102 | ₩6,901 | ₩6,915 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,955 | ₩7,049 | ₩6,848 | ₩6,848 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩7,022 | ₩7,116 | ₩6,700 | ₩6,915 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,928 | ₩7,024 | ₩6,865 | ₩6,955 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,129 | ₩7,250 | ₩6,834 | ₩6,995 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,915 | ₩7,089 | ₩6,834 | ₩7,049 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,343 | ₩7,665 | ₩6,834 | ₩6,915 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,491 | ₩7,598 | ₩7,370 | ₩7,384 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,598 | ₩7,719 | ₩7,504 | ₩7,531 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,638 | ₩7,733 | ₩7,598 | ₩7,652 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,665 | ₩7,786 | ₩7,598 | ₩7,625 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,745 | ₩7,906 | ₩7,531 | ₩7,585 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,759 | ₩7,759 | ₩7,558 | ₩7,759 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,772 | ₩7,906 | ₩7,638 | ₩7,745 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,826 | ₩7,973 | ₩7,665 | ₩7,786 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,839 | ₩7,893 | ₩7,638 | ₩7,839 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,665 | ₩8,005 | ₩7,665 | ₩7,839 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,946 | ₩8,087 | ₩7,531 | ₩7,625 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,719 | ₩7,987 | ₩7,719 | ₩7,946 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,692 | ₩7,960 | ₩7,504 | ₩7,719 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,705 | ₩7,871 | ₩7,524 | ₩7,732 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,772 | ₩7,893 | ₩7,571 | ₩7,652 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,692 | ₩8,019 | ₩7,518 | ₩7,745 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,652 | ₩7,946 | ₩7,571 | ₩7,638 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,598 | ₩8,025 | ₩7,477 | ₩7,638 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,343 | ₩7,638 | ₩7,129 | ₩7,585 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,906 | ₩8,067 | ₩7,330 | ₩7,384 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,576 | ₩8,576 | ₩7,946 | ₩7,973 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,643 | ₩9,072 | ₩8,590 | ₩8,683 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,308 | ₩8,978 | ₩8,205 | ₩8,482 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,362 | ₩8,643 | ₩8,107 | ₩8,523 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,040 | ₩8,643 | ₩7,953 | ₩8,348 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,960 | ₩8,389 | ₩7,587 | ₩8,147 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,678 | ₩8,134 | ₩7,678 | ₩7,933 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,853 | ₩7,898 | ₩7,564 | ₩7,638 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,799 | ₩7,906 | ₩7,611 | ₩7,826 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,973 | ₩8,013 | ₩7,598 | ₩7,799 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,228 | ₩8,268 | ₩7,611 | ₩7,946 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,643 | ₩8,884 | ₩8,389 | ₩8,456 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,523 | ₩8,784 | ₩8,375 | ₩8,563 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,911 | ₩9,085 | ₩8,603 | ₩8,657 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,884 | ₩8,983 | ₩8,737 | ₩8,764 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,951 | ₩9,260 | ₩8,884 | ₩8,884 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩9,018 | ₩9,230 | ₩8,777 | ₩8,858 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,152 | ₩9,340 | ₩8,951 | ₩9,032 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,045 | ₩9,327 | ₩8,978 | ₩9,085 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,045 | ₩9,373 | ₩8,914 | ₩9,018 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,112 | ₩9,246 | ₩9,005 | ₩9,045 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,112 | ₩9,246 | ₩9,005 | ₩9,112 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,032 | ₩9,407 | ₩8,978 | ₩8,978 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,313 | ₩9,737 | ₩8,685 | ₩8,965 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,675 | ₩9,782 | ₩9,206 | ₩9,327 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,769 | ₩9,916 | ₩9,514 | ₩9,608 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,581 | ₩9,782 | ₩9,367 | ₩9,715 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,541 | ₩9,930 | ₩9,347 | ₩9,568 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,367 | ₩9,648 | ₩9,059 | ₩9,474 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,179 | ₩9,353 | ₩8,841 | ₩9,327 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,590 | ₩9,239 | ₩8,476 | ₩9,152 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,724 | ₩8,844 | ₩8,409 | ₩8,630 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,389 | ₩8,777 | ₩8,375 | ₩8,737 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,402 | ₩8,657 | ₩8,241 | ₩8,456 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,482 | ₩8,657 | ₩8,308 | ₩8,630 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,576 | ₩8,965 | ₩8,389 | ₩8,469 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,509 | ₩8,750 | ₩8,415 | ₩8,456 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,777 | ₩8,891 | ₩8,456 | ₩8,456 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,152 | ₩9,675 | ₩8,683 | ₩8,683 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,898 | ₩9,112 | ₩8,777 | ₩8,911 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,858 | ₩8,898 | ₩8,549 | ₩8,750 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,884 | ₩9,025 | ₩8,710 | ₩8,710 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,817 | ₩9,045 | ₩8,456 | ₩8,777 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,737 | ₩8,925 | ₩8,630 | ₩8,791 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,764 | ₩8,848 | ₩8,563 | ₩8,670 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,724 | ₩8,844 | ₩8,509 | ₩8,764 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,777 | ₩9,099 | ₩8,509 | ₩8,590 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,884 | ₩9,179 | ₩8,744 | ₩8,911 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,871 | ₩9,112 | ₩8,844 | ₩9,005 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,925 | ₩9,059 | ₩8,724 | ₩8,844 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩9,005 | ₩9,099 | ₩8,710 | ₩9,059 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,871 | ₩9,166 | ₩8,791 | ₩9,045 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,657 | ₩8,898 | ₩8,651 | ₩8,791 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,817 | ₩8,884 | ₩8,563 | ₩8,576 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,295 | ₩8,911 | ₩8,295 | ₩8,724 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,255 | ₩8,549 | ₩7,906 | ₩8,322 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,107 | ₩8,308 | ₩7,920 | ₩8,027 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,080 | ₩8,777 | ₩8,054 | ₩8,067 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,603 | ₩8,858 | ₩8,080 | ₩8,080 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,590 | ₩9,092 | ₩8,590 | ₩8,643 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,697 | ₩9,018 | ₩8,509 | ₩8,523 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,729 | ₩9,836 | ₩8,823 | ₩8,871 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,884 | ₩10,010 | ₩8,884 | ₩9,662 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,844 | ₩8,884 | ₩8,643 | ₩8,777 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,777 | ₩8,844 | ₩8,697 | ₩8,844 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,630 | ₩8,844 | ₩8,540 | ₩8,724 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,710 | ₩8,978 | ₩8,429 | ₩8,536 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,670 | ₩9,005 | ₩8,657 | ₩8,683 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,791 | ₩8,804 | ₩8,568 | ₩8,737 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,375 | ₩8,737 | ₩8,161 | ₩8,657 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,509 | ₩8,657 | ₩8,214 | ₩8,375 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,777 | ₩8,871 | ₩8,422 | ₩8,469 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,032 | ₩9,327 | ₩8,858 | ₩8,858 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,474 | ₩9,474 | ₩8,911 | ₩9,179 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,246 | ₩9,501 | ₩8,978 | ₩9,126 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,608 | ₩9,628 | ₩9,206 | ₩9,300 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,702 | ₩9,822 | ₩9,300 | ₩9,327 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,300 | ₩9,702 | ₩9,300 | ₩9,648 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,233 | ₩9,675 | ₩9,139 | ₩9,313 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,898 | ₩9,219 | ₩8,871 | ₩9,059 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,657 | ₩9,018 | ₩8,563 | ₩8,898 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,402 | ₩8,710 | ₩8,323 | ₩8,710 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,147 | ₩8,456 | ₩8,121 | ₩8,322 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,161 | ₩8,348 | ₩7,987 | ₩8,268 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,920 | ₩8,214 | ₩7,812 | ₩8,040 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,812 | ₩8,174 | ₩7,772 | ₩8,027 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,518 | ₩7,732 | ₩7,370 | ₩7,598 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,531 | ₩7,933 | ₩7,430 | ₩7,558 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,142 | ₩7,652 | ₩6,968 | ₩7,638 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,290 | ₩7,491 | ₩7,183 | ₩7,276 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,673 | ₩7,330 | ₩6,673 | ₩7,276 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,633 | ₩6,968 | ₩6,460 | ₩6,579 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,727 | ₩6,901 | ₩6,537 | ₩6,660 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,477 | ₩7,477 | ₩6,673 | ₩6,727 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,571 | ₩7,839 | ₩7,330 | ₩7,558 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,049 | ₩7,518 | ₩6,982 | ₩7,518 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,874 | ₩7,504 | ₩6,740 | ₩7,169 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,633 | ₩7,008 | ₩6,620 | ₩6,861 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,062 | ₩7,103 | ₩6,624 | ₩6,700 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,786 | ₩7,786 | ₩7,008 | ₩7,075 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,040 | ₩8,536 | ₩7,531 | ₩7,812 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,085 | ₩9,085 | ₩7,504 | ₩8,228 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,514 | ₩9,624 | ₩9,286 | ₩9,353 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,608 | ₩9,739 | ₩9,286 | ₩9,608 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,916 | ₩9,916 | ₩9,541 | ₩9,782 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,742 | ₩10,211 | ₩9,300 | ₩9,916 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,595 | ₩9,742 | ₩9,112 | ₩9,715 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,876 | ₩10,003 | ₩9,621 | ₩9,729 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,956 | ₩10,050 | ₩9,447 | ₩9,943 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,050 | ₩10,278 | ₩9,755 | ₩9,983 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,211 | ₩10,626 | ₩9,836 | ₩9,970 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,769 | ₩10,680 | ₩9,501 | ₩10,332 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,541 | ₩10,305 | ₩9,447 | ₩9,916 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,300 | ₩9,729 | ₩9,179 | ₩9,648 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,501 | ₩9,561 | ₩9,112 | ₩9,380 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,461 | ₩9,715 | ₩8,884 | ₩9,407 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,447 | ₩9,675 | ₩9,300 | ₩9,461 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,072 | ₩9,648 | ₩8,998 | ₩9,541 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,898 | ₩9,286 | ₩8,737 | ₩9,193 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩9,018 | ₩9,085 | ₩8,643 | ₩8,898 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,085 | ₩9,219 | ₩8,925 | ₩9,032 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,951 | ₩9,179 | ₩8,912 | ₩9,072 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,568 | ₩9,568 | ₩8,884 | ₩9,045 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,621 | ₩9,702 | ₩9,166 | ₩9,474 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,112 | ₩9,782 | ₩8,965 | ₩9,621 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,831 | ₩9,179 | ₩8,670 | ₩9,059 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,085 | ₩9,380 | ₩8,858 | ₩8,884 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,273 | ₩9,514 | ₩8,710 | ₩9,045 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,858 | ₩9,514 | ₩8,777 | ₩9,273 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,099 | ₩9,233 | ₩8,456 | ₩8,871 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,898 | ₩9,367 | ₩8,844 | ₩9,032 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,536 | ₩9,059 | ₩8,536 | ₩8,804 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,576 | ₩8,750 | ₩8,100 | ₩8,630 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,134 | ₩8,978 | ₩8,134 | ₩8,563 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,523 | ₩8,523 | ₩7,879 | ₩8,134 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,437 | ₩9,983 | ₩7,183 | ₩9,461 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,268 | ₩8,308 | ₩8,000 | ₩8,027 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,826 | ₩8,308 | ₩7,759 | ₩8,201 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,518 | ₩7,799 | ₩7,518 | ₩7,665 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,303 | ₩7,705 | ₩7,276 | ₩7,504 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,598 | ₩7,598 | ₩7,330 | ₩7,330 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,384 | ₩7,759 | ₩7,384 | ₩7,652 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,424 | ₩7,484 | ₩7,303 | ₩7,370 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,343 | ₩7,544 | ₩7,250 | ₩7,250 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,544 | ₩7,544 | ₩7,276 | ₩7,290 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,343 | ₩7,638 | ₩7,209 | ₩7,544 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,116 | ₩7,558 | ₩7,102 | ₩7,343 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,209 | ₩7,370 | ₩7,049 | ₩7,102 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,955 | ₩7,303 | ₩6,941 | ₩7,209 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,754 | ₩7,089 | ₩6,754 | ₩6,928 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,901 | ₩6,995 | ₩6,720 | ₩6,807 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,807 | ₩6,888 | ₩6,700 | ₩6,888 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,714 | ₩6,915 | ₩6,714 | ₩6,754 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,888 | ₩6,941 | ₩6,700 | ₩6,740 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩7,022 | ₩7,089 | ₩6,727 | ₩6,901 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,129 | ₩7,156 | ₩6,807 | ₩6,995 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,928 | ₩7,129 | ₩6,928 | ₩7,116 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,250 | ₩7,330 | ₩6,874 | ₩6,874 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,142 | ₩7,317 | ₩7,075 | ₩7,102 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,330 | ₩7,370 | ₩7,062 | ₩7,062 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,183 | ₩7,397 | ₩7,102 | ₩7,263 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,928 | ₩7,209 | ₩6,888 | ₩7,183 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,357 | ₩7,357 | ₩6,861 | ₩6,928 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,209 | ₩7,370 | ₩7,169 | ₩7,290 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,075 | ₩7,223 | ₩6,925 | ₩7,169 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,673 | ₩7,196 | ₩6,673 | ₩7,022 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,459 | ₩6,719 | ₩6,365 | ₩6,700 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,472 | ₩6,687 | ₩6,405 | ₩6,419 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,512 | ₩6,553 | ₩6,472 | ₩6,512 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,526 | ₩6,673 | ₩6,499 | ₩6,553 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,472 | ₩6,633 | ₩6,325 | ₩6,553 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,606 | ₩6,687 | ₩6,365 | ₩6,512 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,606 | ₩6,767 | ₩6,432 | ₩6,687 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,365 | ₩6,646 | ₩6,365 | ₩6,606 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,325 | ₩6,526 | ₩6,325 | ₩6,338 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,204 | ₩6,419 | ₩6,084 | ₩6,325 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,936 | ₩6,244 | ₩5,896 | ₩6,151 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,842 | ₩6,043 | ₩5,762 | ₩5,883 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,247 | ₩5,856 | ₩5,869 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,673 | ₩6,754 | ₩5,856 | ₩5,990 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,700 | ₩6,754 | ₩6,499 | ₩6,620 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,941 | ₩7,069 | ₩6,566 | ₩6,646 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,236 | ₩7,250 | ₩6,700 | ₩6,928 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,518 | ₩7,598 | ₩7,223 | ₩7,276 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,263 | ₩7,625 | ₩7,062 | ₩7,625 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,330 | ₩7,343 | ₩7,049 | ₩7,303 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,973 | ₩8,086 | ₩7,062 | ₩7,263 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,362 | ₩8,362 | ₩8,174 | ₩8,188 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,308 | ₩8,362 | ₩8,201 | ₩8,335 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,308 | ₩8,476 | ₩8,255 | ₩8,335 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,375 | ₩8,563 | ₩8,188 | ₩8,281 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,469 | ₩8,750 | ₩8,378 | ₩8,429 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,389 | ₩8,456 | ₩8,322 | ₩8,415 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,429 | ₩8,606 | ₩8,335 | ₩8,362 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,603 | ₩8,603 | ₩8,402 | ₩8,482 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,549 | ₩8,630 | ₩8,482 | ₩8,549 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,938 | ₩9,139 | ₩8,442 | ₩8,549 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,340 | ₩9,461 | ₩9,072 | ₩9,126 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,630 | ₩9,327 | ₩8,630 | ₩9,152 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,563 | ₩8,663 | ₩8,523 | ₩8,603 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,509 | ₩8,710 | ₩8,403 | ₩8,523 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,348 | ₩8,697 | ₩8,348 | ₩8,509 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,161 | ₩8,346 | ₩8,161 | ₩8,255 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,375 | ₩8,468 | ₩8,188 | ₩8,188 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,389 | ₩8,630 | ₩8,308 | ₩8,375 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,228 | ₩8,556 | ₩8,198 | ₩8,375 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,402 | ₩8,480 | ₩8,131 | ₩8,161 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,657 | ₩8,683 | ₩8,268 | ₩8,268 | -4.49% | 4.1만 |
|---|