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 | ₩6,038 | ₩6,108 | ₩5,704 | ₩5,744 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,971 | ₩6,011 | ₩5,811 | ₩5,918 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,118 | ₩6,118 | ₩5,878 | ₩5,998 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,998 | ₩6,112 | ₩5,918 | ₩6,065 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,092 | ₩6,146 | ₩5,838 | ₩5,931 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,905 | ₩6,078 | ₩5,878 | ₩6,078 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,239 | ₩6,313 | ₩5,771 | ₩5,811 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,345 | ₩6,540 | ₩6,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,292 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,212 | ₩6,561 | ₩6,185 | ₩6,305 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,452 | ₩6,586 | ₩6,145 | ₩6,158 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,586 | ₩6,800 | ₩6,519 | ₩6,653 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,773 | ₩6,947 | ₩6,546 | ₩6,559 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,773 | ₩7,134 | ₩6,679 | ₩6,800 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,960 | ₩6,985 | ₩6,706 | ₩6,706 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,107 | ₩7,214 | ₩6,840 | ₩6,866 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,973 | ₩7,240 | ₩6,960 | ₩7,040 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,973 | ₩7,080 | ₩6,880 | ₩6,893 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,933 | ₩7,027 | ₩6,826 | ₩6,826 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩7,000 | ₩7,094 | ₩6,679 | ₩6,893 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,906 | ₩7,003 | ₩6,844 | ₩6,933 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,107 | ₩7,227 | ₩6,813 | ₩6,973 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,893 | ₩7,067 | ₩6,813 | ₩7,027 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,321 | ₩7,641 | ₩6,813 | ₩6,893 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,468 | ₩7,574 | ₩7,347 | ₩7,361 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,574 | ₩7,695 | ₩7,481 | ₩7,508 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,615 | ₩7,709 | ₩7,574 | ₩7,628 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,641 | ₩7,761 | ₩7,574 | ₩7,601 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,721 | ₩7,882 | ₩7,508 | ₩7,561 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,735 | ₩7,735 | ₩7,534 | ₩7,735 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,748 | ₩7,882 | ₩7,615 | ₩7,721 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,802 | ₩7,948 | ₩7,641 | ₩7,761 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,815 | ₩7,868 | ₩7,615 | ₩7,815 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,641 | ₩7,981 | ₩7,641 | ₩7,815 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,922 | ₩8,062 | ₩7,508 | ₩7,601 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,695 | ₩7,962 | ₩7,695 | ₩7,922 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,668 | ₩7,935 | ₩7,481 | ₩7,695 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,681 | ₩7,847 | ₩7,501 | ₩7,708 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,748 | ₩7,868 | ₩7,548 | ₩7,628 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,668 | ₩7,994 | ₩7,494 | ₩7,721 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,628 | ₩7,922 | ₩7,548 | ₩7,615 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,574 | ₩8,001 | ₩7,454 | ₩7,615 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,321 | ₩7,615 | ₩7,107 | ₩7,561 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,882 | ₩8,042 | ₩7,307 | ₩7,361 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,550 | ₩8,550 | ₩7,922 | ₩7,948 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,616 | ₩9,044 | ₩8,563 | ₩8,657 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,282 | ₩8,950 | ₩8,180 | ₩8,456 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,336 | ₩8,616 | ₩8,082 | ₩8,496 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,015 | ₩8,616 | ₩7,928 | ₩8,323 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,935 | ₩8,363 | ₩7,564 | ₩8,122 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,655 | ₩8,109 | ₩7,655 | ₩7,908 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,828 | ₩7,874 | ₩7,541 | ₩7,615 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,775 | ₩7,882 | ₩7,588 | ₩7,802 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,948 | ₩7,989 | ₩7,574 | ₩7,775 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,202 | ₩8,242 | ₩7,588 | ₩7,922 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,616 | ₩8,857 | ₩8,363 | ₩8,429 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,496 | ₩8,757 | ₩8,349 | ₩8,536 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,884 | ₩9,057 | ₩8,576 | ₩8,630 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,857 | ₩8,956 | ₩8,710 | ₩8,737 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,924 | ₩9,231 | ₩8,857 | ₩8,857 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,990 | ₩9,202 | ₩8,750 | ₩8,830 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,124 | ₩9,311 | ₩8,924 | ₩9,004 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,017 | ₩9,298 | ₩8,950 | ₩9,057 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,017 | ₩9,344 | ₩8,886 | ₩8,990 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,084 | ₩9,218 | ₩8,977 | ₩9,017 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,084 | ₩9,218 | ₩8,977 | ₩9,084 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,004 | ₩9,378 | ₩8,950 | ₩8,950 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,284 | ₩9,707 | ₩8,658 | ₩8,937 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,645 | ₩9,752 | ₩9,177 | ₩9,298 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,739 | ₩9,886 | ₩9,485 | ₩9,578 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,552 | ₩9,752 | ₩9,338 | ₩9,685 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,511 | ₩9,899 | ₩9,318 | ₩9,538 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,338 | ₩9,618 | ₩9,031 | ₩9,445 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,151 | ₩9,324 | ₩8,814 | ₩9,298 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,563 | ₩9,211 | ₩8,449 | ₩9,124 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,697 | ₩8,817 | ₩8,383 | ₩8,603 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,363 | ₩8,750 | ₩8,349 | ₩8,710 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,376 | ₩8,630 | ₩8,216 | ₩8,429 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,456 | ₩8,630 | ₩8,282 | ₩8,603 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,550 | ₩8,937 | ₩8,363 | ₩8,443 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,483 | ₩8,723 | ₩8,389 | ₩8,429 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,750 | ₩8,864 | ₩8,429 | ₩8,429 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,124 | ₩9,645 | ₩8,657 | ₩8,657 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,870 | ₩9,084 | ₩8,750 | ₩8,884 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,830 | ₩8,870 | ₩8,523 | ₩8,723 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,857 | ₩8,997 | ₩8,683 | ₩8,683 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,790 | ₩9,017 | ₩8,429 | ₩8,750 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,710 | ₩8,897 | ₩8,603 | ₩8,763 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,737 | ₩8,821 | ₩8,536 | ₩8,643 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,697 | ₩8,817 | ₩8,483 | ₩8,737 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,750 | ₩9,071 | ₩8,483 | ₩8,563 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,857 | ₩9,151 | ₩8,717 | ₩8,884 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,844 | ₩9,084 | ₩8,817 | ₩8,977 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,897 | ₩9,031 | ₩8,697 | ₩8,817 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,977 | ₩9,071 | ₩8,683 | ₩9,031 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,844 | ₩9,137 | ₩8,763 | ₩9,017 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,630 | ₩8,870 | ₩8,624 | ₩8,763 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,790 | ₩8,857 | ₩8,536 | ₩8,550 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,269 | ₩8,884 | ₩8,269 | ₩8,697 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,229 | ₩8,523 | ₩7,882 | ₩8,296 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,082 | ₩8,282 | ₩7,895 | ₩8,002 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,055 | ₩8,750 | ₩8,029 | ₩8,042 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,576 | ₩8,830 | ₩8,055 | ₩8,055 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,563 | ₩9,064 | ₩8,563 | ₩8,616 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,670 | ₩8,990 | ₩8,483 | ₩8,496 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,698 | ₩9,805 | ₩8,795 | ₩8,844 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,857 | ₩9,979 | ₩8,857 | ₩9,632 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,817 | ₩8,857 | ₩8,616 | ₩8,750 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,750 | ₩8,817 | ₩8,670 | ₩8,817 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,603 | ₩8,817 | ₩8,514 | ₩8,697 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,683 | ₩8,950 | ₩8,403 | ₩8,510 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,643 | ₩8,977 | ₩8,630 | ₩8,657 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,763 | ₩8,777 | ₩8,542 | ₩8,710 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,349 | ₩8,710 | ₩8,136 | ₩8,630 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,483 | ₩8,630 | ₩8,189 | ₩8,349 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,750 | ₩8,844 | ₩8,396 | ₩8,443 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,004 | ₩9,298 | ₩8,830 | ₩8,830 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,445 | ₩9,445 | ₩8,884 | ₩9,151 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,218 | ₩9,471 | ₩8,950 | ₩9,097 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,578 | ₩9,598 | ₩9,177 | ₩9,271 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,672 | ₩9,792 | ₩9,271 | ₩9,298 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,271 | ₩9,672 | ₩9,271 | ₩9,618 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,204 | ₩9,645 | ₩9,111 | ₩9,284 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,870 | ₩9,191 | ₩8,844 | ₩9,031 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,630 | ₩8,990 | ₩8,536 | ₩8,870 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,376 | ₩8,683 | ₩8,297 | ₩8,683 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,122 | ₩8,429 | ₩8,095 | ₩8,296 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,136 | ₩8,323 | ₩7,962 | ₩8,242 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,895 | ₩8,189 | ₩7,788 | ₩8,015 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,788 | ₩8,149 | ₩7,748 | ₩8,002 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,494 | ₩7,708 | ₩7,347 | ₩7,574 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,508 | ₩7,908 | ₩7,407 | ₩7,534 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,120 | ₩7,628 | ₩6,947 | ₩7,615 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,267 | ₩7,468 | ₩7,160 | ₩7,254 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,653 | ₩7,307 | ₩6,653 | ₩7,254 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,613 | ₩6,947 | ₩6,440 | ₩6,559 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,706 | ₩6,880 | ₩6,516 | ₩6,639 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,454 | ₩7,454 | ₩6,653 | ₩6,706 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,548 | ₩7,815 | ₩7,307 | ₩7,534 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,027 | ₩7,494 | ₩6,960 | ₩7,494 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,853 | ₩7,481 | ₩6,719 | ₩7,147 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,613 | ₩6,987 | ₩6,599 | ₩6,840 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,040 | ₩7,082 | ₩6,603 | ₩6,679 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,761 | ₩7,761 | ₩6,987 | ₩7,053 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,015 | ₩8,510 | ₩7,508 | ₩7,788 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,057 | ₩9,057 | ₩7,481 | ₩8,202 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,485 | ₩9,594 | ₩9,258 | ₩9,324 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,578 | ₩9,709 | ₩9,258 | ₩9,578 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,886 | ₩9,886 | ₩9,511 | ₩9,752 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,712 | ₩10,179 | ₩9,271 | ₩9,886 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,565 | ₩9,712 | ₩9,084 | ₩9,685 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,845 | ₩9,972 | ₩9,592 | ₩9,698 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,926 | ₩10,019 | ₩9,418 | ₩9,912 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,019 | ₩10,246 | ₩9,725 | ₩9,952 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,179 | ₩10,594 | ₩9,805 | ₩9,939 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,739 | ₩10,647 | ₩9,471 | ₩10,300 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,511 | ₩10,273 | ₩9,418 | ₩9,886 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,271 | ₩9,698 | ₩9,151 | ₩9,618 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,471 | ₩9,532 | ₩9,084 | ₩9,351 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,431 | ₩9,685 | ₩8,857 | ₩9,378 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,418 | ₩9,645 | ₩9,271 | ₩9,431 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,044 | ₩9,618 | ₩8,970 | ₩9,511 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,870 | ₩9,258 | ₩8,710 | ₩9,164 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,990 | ₩9,057 | ₩8,616 | ₩8,870 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,057 | ₩9,191 | ₩8,897 | ₩9,004 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,924 | ₩9,151 | ₩8,885 | ₩9,044 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,538 | ₩9,538 | ₩8,857 | ₩9,017 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,592 | ₩9,672 | ₩9,137 | ₩9,445 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,084 | ₩9,752 | ₩8,937 | ₩9,592 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,803 | ₩9,151 | ₩8,643 | ₩9,031 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,057 | ₩9,351 | ₩8,830 | ₩8,857 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,244 | ₩9,485 | ₩8,683 | ₩9,017 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,830 | ₩9,485 | ₩8,750 | ₩9,244 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,071 | ₩9,204 | ₩8,429 | ₩8,844 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,870 | ₩9,338 | ₩8,817 | ₩9,004 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,510 | ₩9,031 | ₩8,510 | ₩8,777 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,550 | ₩8,723 | ₩8,075 | ₩8,603 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,109 | ₩8,950 | ₩8,109 | ₩8,536 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,496 | ₩8,496 | ₩7,855 | ₩8,109 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,414 | ₩9,952 | ₩7,160 | ₩9,431 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,242 | ₩8,282 | ₩7,975 | ₩8,002 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,802 | ₩8,282 | ₩7,735 | ₩8,176 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,494 | ₩7,775 | ₩7,494 | ₩7,641 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,281 | ₩7,681 | ₩7,254 | ₩7,481 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,574 | ₩7,574 | ₩7,307 | ₩7,307 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,361 | ₩7,735 | ₩7,361 | ₩7,628 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,401 | ₩7,461 | ₩7,281 | ₩7,347 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,321 | ₩7,521 | ₩7,227 | ₩7,227 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,521 | ₩7,521 | ₩7,254 | ₩7,267 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,321 | ₩7,615 | ₩7,187 | ₩7,521 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,094 | ₩7,534 | ₩7,080 | ₩7,321 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,187 | ₩7,347 | ₩7,027 | ₩7,080 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,933 | ₩7,281 | ₩6,920 | ₩7,187 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,733 | ₩7,067 | ₩6,733 | ₩6,906 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,880 | ₩6,973 | ₩6,699 | ₩6,786 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,786 | ₩6,866 | ₩6,679 | ₩6,866 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,693 | ₩6,893 | ₩6,693 | ₩6,733 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,866 | ₩6,920 | ₩6,679 | ₩6,719 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩7,000 | ₩7,067 | ₩6,706 | ₩6,880 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,107 | ₩7,134 | ₩6,786 | ₩6,973 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,906 | ₩7,107 | ₩6,906 | ₩7,094 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,227 | ₩7,307 | ₩6,853 | ₩6,853 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,120 | ₩7,294 | ₩7,053 | ₩7,080 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,307 | ₩7,347 | ₩7,040 | ₩7,040 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,160 | ₩7,374 | ₩7,080 | ₩7,240 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,906 | ₩7,187 | ₩6,866 | ₩7,160 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,334 | ₩7,334 | ₩6,840 | ₩6,906 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,187 | ₩7,347 | ₩7,147 | ₩7,267 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,053 | ₩7,200 | ₩6,904 | ₩7,147 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,653 | ₩7,174 | ₩6,653 | ₩7,000 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,439 | ₩6,698 | ₩6,345 | ₩6,679 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,452 | ₩6,666 | ₩6,386 | ₩6,399 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,492 | ₩6,532 | ₩6,452 | ₩6,492 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,506 | ₩6,653 | ₩6,479 | ₩6,532 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,452 | ₩6,613 | ₩6,305 | ₩6,532 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,586 | ₩6,666 | ₩6,345 | ₩6,492 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,586 | ₩6,746 | ₩6,412 | ₩6,666 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,345 | ₩6,626 | ₩6,345 | ₩6,586 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,305 | ₩6,506 | ₩6,305 | ₩6,319 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,185 | ₩6,399 | ₩6,065 | ₩6,305 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,918 | ₩6,225 | ₩5,878 | ₩6,132 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,824 | ₩6,025 | ₩5,744 | ₩5,865 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,011 | ₩6,228 | ₩5,838 | ₩5,851 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,653 | ₩6,733 | ₩5,838 | ₩5,971 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,679 | ₩6,733 | ₩6,479 | ₩6,599 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,920 | ₩7,047 | ₩6,546 | ₩6,626 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,214 | ₩7,227 | ₩6,679 | ₩6,906 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,494 | ₩7,574 | ₩7,200 | ₩7,254 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,240 | ₩7,601 | ₩7,040 | ₩7,601 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,307 | ₩7,321 | ₩7,027 | ₩7,281 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,948 | ₩8,061 | ₩7,040 | ₩7,240 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,336 | ₩8,336 | ₩8,149 | ₩8,162 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,282 | ₩8,336 | ₩8,176 | ₩8,309 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,282 | ₩8,449 | ₩8,229 | ₩8,309 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,349 | ₩8,536 | ₩8,162 | ₩8,256 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,443 | ₩8,723 | ₩8,352 | ₩8,403 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,363 | ₩8,429 | ₩8,296 | ₩8,389 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,403 | ₩8,579 | ₩8,309 | ₩8,336 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,576 | ₩8,576 | ₩8,376 | ₩8,456 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,523 | ₩8,603 | ₩8,456 | ₩8,523 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,910 | ₩9,111 | ₩8,416 | ₩8,523 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,311 | ₩9,431 | ₩9,044 | ₩9,097 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,603 | ₩9,298 | ₩8,603 | ₩9,124 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,536 | ₩8,636 | ₩8,496 | ₩8,576 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,483 | ₩8,683 | ₩8,377 | ₩8,496 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,323 | ₩8,670 | ₩8,323 | ₩8,483 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,136 | ₩8,320 | ₩8,136 | ₩8,229 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,349 | ₩8,441 | ₩8,162 | ₩8,162 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,363 | ₩8,603 | ₩8,282 | ₩8,349 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,202 | ₩8,530 | ₩8,173 | ₩8,349 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,376 | ₩8,453 | ₩8,106 | ₩8,136 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,630 | ₩8,657 | ₩8,242 | ₩8,242 | -4.49% | 4.1만 |
|---|