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 | ₩6,031 | ₩6,101 | ₩5,698 | ₩5,738 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,965 | ₩6,005 | ₩5,805 | ₩5,911 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,111 | ₩6,111 | ₩5,871 | ₩5,991 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,991 | ₩6,105 | ₩5,911 | ₩6,058 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,085 | ₩6,139 | ₩5,831 | ₩5,925 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,898 | ₩6,071 | ₩5,871 | ₩6,071 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,232 | ₩6,306 | ₩5,765 | ₩5,805 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,338 | ₩6,533 | ₩6,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,285 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,205 | ₩6,553 | ₩6,178 | ₩6,298 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,445 | ₩6,578 | ₩6,138 | ₩6,151 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,578 | ₩6,792 | ₩6,512 | ₩6,645 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,765 | ₩6,939 | ₩6,538 | ₩6,552 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,765 | ₩7,126 | ₩6,672 | ₩6,792 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,952 | ₩6,977 | ₩6,699 | ₩6,699 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,099 | ₩7,206 | ₩6,832 | ₩6,859 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,965 | ₩7,232 | ₩6,952 | ₩7,032 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,965 | ₩7,072 | ₩6,872 | ₩6,885 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,925 | ₩7,019 | ₩6,819 | ₩6,819 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩6,992 | ₩7,086 | ₩6,672 | ₩6,885 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,899 | ₩6,995 | ₩6,836 | ₩6,925 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,099 | ₩7,219 | ₩6,805 | ₩6,965 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,885 | ₩7,059 | ₩6,805 | ₩7,019 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,312 | ₩7,633 | ₩6,805 | ₩6,885 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,459 | ₩7,566 | ₩7,339 | ₩7,352 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,566 | ₩7,686 | ₩7,473 | ₩7,499 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,606 | ₩7,701 | ₩7,566 | ₩7,619 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,633 | ₩7,753 | ₩7,566 | ₩7,593 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,713 | ₩7,873 | ₩7,499 | ₩7,553 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,726 | ₩7,726 | ₩7,526 | ₩7,726 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,739 | ₩7,873 | ₩7,606 | ₩7,713 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,793 | ₩7,940 | ₩7,633 | ₩7,753 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,806 | ₩7,859 | ₩7,606 | ₩7,806 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,633 | ₩7,972 | ₩7,633 | ₩7,806 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,913 | ₩8,053 | ₩7,499 | ₩7,593 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,686 | ₩7,953 | ₩7,686 | ₩7,913 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,659 | ₩7,926 | ₩7,473 | ₩7,686 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,673 | ₩7,838 | ₩7,493 | ₩7,699 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,739 | ₩7,859 | ₩7,539 | ₩7,619 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,659 | ₩7,985 | ₩7,486 | ₩7,713 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,619 | ₩7,913 | ₩7,539 | ₩7,606 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,566 | ₩7,992 | ₩7,446 | ₩7,606 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,312 | ₩7,606 | ₩7,099 | ₩7,553 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,873 | ₩8,033 | ₩7,299 | ₩7,352 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,540 | ₩8,540 | ₩7,913 | ₩7,940 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,607 | ₩9,034 | ₩8,553 | ₩8,647 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,273 | ₩8,940 | ₩8,170 | ₩8,447 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,327 | ₩8,607 | ₩8,073 | ₩8,487 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,006 | ₩8,607 | ₩7,920 | ₩8,313 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,926 | ₩8,353 | ₩7,555 | ₩8,113 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,646 | ₩8,100 | ₩7,646 | ₩7,900 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,819 | ₩7,865 | ₩7,533 | ₩7,606 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,766 | ₩7,873 | ₩7,579 | ₩7,793 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,940 | ₩7,980 | ₩7,566 | ₩7,766 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,193 | ₩8,233 | ₩7,579 | ₩7,913 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,607 | ₩8,847 | ₩8,353 | ₩8,420 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,487 | ₩8,747 | ₩8,340 | ₩8,527 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,874 | ₩9,047 | ₩8,567 | ₩8,620 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,847 | ₩8,946 | ₩8,700 | ₩8,727 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,914 | ₩9,221 | ₩8,847 | ₩8,847 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,980 | ₩9,191 | ₩8,740 | ₩8,820 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,114 | ₩9,301 | ₩8,914 | ₩8,994 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,007 | ₩9,287 | ₩8,940 | ₩9,047 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,007 | ₩9,334 | ₩8,876 | ₩8,980 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,074 | ₩9,207 | ₩8,967 | ₩9,007 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,074 | ₩9,207 | ₩8,967 | ₩9,074 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩8,994 | ₩9,367 | ₩8,940 | ₩8,940 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,274 | ₩9,696 | ₩8,648 | ₩8,927 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,634 | ₩9,741 | ₩9,167 | ₩9,287 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,728 | ₩9,874 | ₩9,474 | ₩9,568 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,541 | ₩9,741 | ₩9,327 | ₩9,674 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,501 | ₩9,888 | ₩9,307 | ₩9,527 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,327 | ₩9,608 | ₩9,020 | ₩9,434 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,141 | ₩9,314 | ₩8,804 | ₩9,287 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,553 | ₩9,201 | ₩8,440 | ₩9,114 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,687 | ₩8,807 | ₩8,373 | ₩8,593 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,353 | ₩8,740 | ₩8,340 | ₩8,700 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,367 | ₩8,620 | ₩8,206 | ₩8,420 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,447 | ₩8,620 | ₩8,273 | ₩8,593 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,540 | ₩8,927 | ₩8,353 | ₩8,433 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,473 | ₩8,714 | ₩8,380 | ₩8,420 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,740 | ₩8,854 | ₩8,420 | ₩8,420 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,114 | ₩9,634 | ₩8,647 | ₩8,647 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,860 | ₩9,074 | ₩8,740 | ₩8,874 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,820 | ₩8,860 | ₩8,513 | ₩8,714 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,847 | ₩8,987 | ₩8,673 | ₩8,673 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,780 | ₩9,007 | ₩8,420 | ₩8,740 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,700 | ₩8,887 | ₩8,593 | ₩8,754 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,727 | ₩8,811 | ₩8,527 | ₩8,633 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,687 | ₩8,807 | ₩8,473 | ₩8,727 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,740 | ₩9,060 | ₩8,473 | ₩8,553 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,847 | ₩9,141 | ₩8,707 | ₩8,874 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,834 | ₩9,074 | ₩8,807 | ₩8,967 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,887 | ₩9,020 | ₩8,687 | ₩8,807 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,967 | ₩9,060 | ₩8,673 | ₩9,020 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,834 | ₩9,127 | ₩8,754 | ₩9,007 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,620 | ₩8,860 | ₩8,615 | ₩8,754 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,780 | ₩8,847 | ₩8,527 | ₩8,540 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,260 | ₩8,874 | ₩8,260 | ₩8,687 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,220 | ₩8,513 | ₩7,873 | ₩8,286 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,073 | ₩8,273 | ₩7,886 | ₩7,993 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,046 | ₩8,740 | ₩8,020 | ₩8,033 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,567 | ₩8,820 | ₩8,046 | ₩8,046 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,553 | ₩9,054 | ₩8,553 | ₩8,607 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,660 | ₩8,980 | ₩8,473 | ₩8,487 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,688 | ₩9,794 | ₩8,786 | ₩8,834 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,847 | ₩9,968 | ₩8,847 | ₩9,621 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,807 | ₩8,847 | ₩8,607 | ₩8,740 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,740 | ₩8,807 | ₩8,660 | ₩8,807 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,593 | ₩8,807 | ₩8,504 | ₩8,687 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,673 | ₩8,940 | ₩8,393 | ₩8,500 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,633 | ₩8,967 | ₩8,620 | ₩8,647 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,754 | ₩8,767 | ₩8,532 | ₩8,700 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,340 | ₩8,700 | ₩8,126 | ₩8,620 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,473 | ₩8,620 | ₩8,180 | ₩8,340 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,740 | ₩8,834 | ₩8,387 | ₩8,433 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩8,994 | ₩9,287 | ₩8,820 | ₩8,820 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,434 | ₩9,434 | ₩8,874 | ₩9,141 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,207 | ₩9,461 | ₩8,940 | ₩9,087 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,568 | ₩9,588 | ₩9,167 | ₩9,261 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,661 | ₩9,781 | ₩9,261 | ₩9,287 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,261 | ₩9,661 | ₩9,261 | ₩9,608 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,194 | ₩9,634 | ₩9,100 | ₩9,274 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,860 | ₩9,181 | ₩8,834 | ₩9,020 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,620 | ₩8,980 | ₩8,527 | ₩8,860 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,367 | ₩8,673 | ₩8,288 | ₩8,673 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,113 | ₩8,420 | ₩8,086 | ₩8,286 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,126 | ₩8,313 | ₩7,953 | ₩8,233 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,886 | ₩8,180 | ₩7,779 | ₩8,006 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,779 | ₩8,140 | ₩7,739 | ₩7,993 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,486 | ₩7,699 | ₩7,339 | ₩7,566 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,499 | ₩7,900 | ₩7,399 | ₩7,526 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,112 | ₩7,619 | ₩6,939 | ₩7,606 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,259 | ₩7,459 | ₩7,152 | ₩7,246 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,645 | ₩7,299 | ₩6,645 | ₩7,246 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,605 | ₩6,939 | ₩6,433 | ₩6,552 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,699 | ₩6,872 | ₩6,509 | ₩6,632 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,446 | ₩7,446 | ₩6,645 | ₩6,699 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,539 | ₩7,806 | ₩7,299 | ₩7,526 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,019 | ₩7,486 | ₩6,952 | ₩7,486 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,845 | ₩7,473 | ₩6,712 | ₩7,139 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,605 | ₩6,979 | ₩6,592 | ₩6,832 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,032 | ₩7,074 | ₩6,596 | ₩6,672 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,753 | ₩7,753 | ₩6,979 | ₩7,046 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,006 | ₩8,500 | ₩7,499 | ₩7,779 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,047 | ₩9,047 | ₩7,473 | ₩8,193 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,474 | ₩9,584 | ₩9,247 | ₩9,314 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,568 | ₩9,698 | ₩9,247 | ₩9,568 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,874 | ₩9,874 | ₩9,501 | ₩9,741 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,701 | ₩10,168 | ₩9,261 | ₩9,874 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,554 | ₩9,701 | ₩9,074 | ₩9,674 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,834 | ₩9,961 | ₩9,581 | ₩9,688 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,914 | ₩10,008 | ₩9,407 | ₩9,901 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,008 | ₩10,235 | ₩9,714 | ₩9,941 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,168 | ₩10,582 | ₩9,794 | ₩9,928 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,728 | ₩10,635 | ₩9,461 | ₩10,288 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,501 | ₩10,261 | ₩9,407 | ₩9,874 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,261 | ₩9,688 | ₩9,141 | ₩9,608 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,461 | ₩9,521 | ₩9,074 | ₩9,341 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,421 | ₩9,674 | ₩8,847 | ₩9,367 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,407 | ₩9,634 | ₩9,261 | ₩9,421 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,034 | ₩9,608 | ₩8,960 | ₩9,501 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,860 | ₩9,247 | ₩8,700 | ₩9,154 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,980 | ₩9,047 | ₩8,607 | ₩8,860 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,047 | ₩9,181 | ₩8,887 | ₩8,994 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,914 | ₩9,141 | ₩8,875 | ₩9,034 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,527 | ₩9,527 | ₩8,847 | ₩9,007 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,581 | ₩9,661 | ₩9,127 | ₩9,434 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,074 | ₩9,741 | ₩8,927 | ₩9,581 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,794 | ₩9,141 | ₩8,633 | ₩9,020 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,047 | ₩9,341 | ₩8,820 | ₩8,847 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,234 | ₩9,474 | ₩8,673 | ₩9,007 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,820 | ₩9,474 | ₩8,740 | ₩9,234 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,060 | ₩9,194 | ₩8,420 | ₩8,834 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,860 | ₩9,327 | ₩8,807 | ₩8,994 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,500 | ₩9,020 | ₩8,500 | ₩8,767 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,540 | ₩8,714 | ₩8,066 | ₩8,593 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,100 | ₩8,940 | ₩8,100 | ₩8,527 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,487 | ₩8,487 | ₩7,846 | ₩8,100 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,406 | ₩9,941 | ₩7,152 | ₩9,421 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,233 | ₩8,273 | ₩7,966 | ₩7,993 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,793 | ₩8,273 | ₩7,726 | ₩8,166 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,486 | ₩7,766 | ₩7,486 | ₩7,633 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,272 | ₩7,673 | ₩7,246 | ₩7,473 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,566 | ₩7,566 | ₩7,299 | ₩7,299 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,352 | ₩7,726 | ₩7,352 | ₩7,619 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,392 | ₩7,453 | ₩7,272 | ₩7,339 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,312 | ₩7,513 | ₩7,219 | ₩7,219 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,513 | ₩7,513 | ₩7,246 | ₩7,259 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,312 | ₩7,606 | ₩7,179 | ₩7,513 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,086 | ₩7,526 | ₩7,072 | ₩7,312 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,179 | ₩7,339 | ₩7,019 | ₩7,072 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,925 | ₩7,272 | ₩6,912 | ₩7,179 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,725 | ₩7,059 | ₩6,725 | ₩6,899 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,872 | ₩6,965 | ₩6,692 | ₩6,779 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,779 | ₩6,859 | ₩6,672 | ₩6,859 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,685 | ₩6,885 | ₩6,685 | ₩6,725 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,859 | ₩6,912 | ₩6,672 | ₩6,712 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩6,992 | ₩7,059 | ₩6,699 | ₩6,872 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,099 | ₩7,126 | ₩6,779 | ₩6,965 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,899 | ₩7,099 | ₩6,899 | ₩7,086 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,219 | ₩7,299 | ₩6,845 | ₩6,845 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,112 | ₩7,286 | ₩7,046 | ₩7,072 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,299 | ₩7,339 | ₩7,032 | ₩7,032 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,152 | ₩7,366 | ₩7,072 | ₩7,232 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,899 | ₩7,179 | ₩6,859 | ₩7,152 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,326 | ₩7,326 | ₩6,832 | ₩6,899 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,179 | ₩7,339 | ₩7,139 | ₩7,259 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,046 | ₩7,192 | ₩6,896 | ₩7,139 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,645 | ₩7,166 | ₩6,645 | ₩6,992 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,432 | ₩6,691 | ₩6,338 | ₩6,672 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,445 | ₩6,659 | ₩6,378 | ₩6,392 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,485 | ₩6,525 | ₩6,445 | ₩6,485 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,498 | ₩6,645 | ₩6,472 | ₩6,525 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,445 | ₩6,605 | ₩6,298 | ₩6,525 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,578 | ₩6,659 | ₩6,338 | ₩6,485 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,578 | ₩6,739 | ₩6,405 | ₩6,659 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,338 | ₩6,619 | ₩6,338 | ₩6,578 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,298 | ₩6,498 | ₩6,298 | ₩6,312 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,178 | ₩6,392 | ₩6,058 | ₩6,298 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,911 | ₩6,218 | ₩5,871 | ₩6,125 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,818 | ₩6,018 | ₩5,738 | ₩5,858 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,005 | ₩6,221 | ₩5,831 | ₩5,845 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,645 | ₩6,725 | ₩5,831 | ₩5,965 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,672 | ₩6,725 | ₩6,472 | ₩6,592 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,912 | ₩7,039 | ₩6,538 | ₩6,619 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,206 | ₩7,219 | ₩6,672 | ₩6,899 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,486 | ₩7,566 | ₩7,192 | ₩7,246 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,232 | ₩7,593 | ₩7,032 | ₩7,593 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,299 | ₩7,312 | ₩7,019 | ₩7,272 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,940 | ₩8,052 | ₩7,032 | ₩7,232 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,327 | ₩8,327 | ₩8,140 | ₩8,153 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,273 | ₩8,327 | ₩8,166 | ₩8,300 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,273 | ₩8,440 | ₩8,220 | ₩8,300 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,340 | ₩8,527 | ₩8,153 | ₩8,246 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,433 | ₩8,714 | ₩8,343 | ₩8,393 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,353 | ₩8,420 | ₩8,286 | ₩8,380 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,393 | ₩8,569 | ₩8,300 | ₩8,327 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,567 | ₩8,567 | ₩8,367 | ₩8,447 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,513 | ₩8,593 | ₩8,447 | ₩8,513 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,900 | ₩9,100 | ₩8,407 | ₩8,513 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,301 | ₩9,421 | ₩9,034 | ₩9,087 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,593 | ₩9,287 | ₩8,593 | ₩9,114 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,527 | ₩8,627 | ₩8,487 | ₩8,567 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,473 | ₩8,673 | ₩8,368 | ₩8,487 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,313 | ₩8,660 | ₩8,313 | ₩8,473 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,126 | ₩8,311 | ₩8,126 | ₩8,220 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,340 | ₩8,432 | ₩8,153 | ₩8,153 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,353 | ₩8,593 | ₩8,273 | ₩8,340 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,193 | ₩8,520 | ₩8,164 | ₩8,340 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,367 | ₩8,444 | ₩8,097 | ₩8,126 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,620 | ₩8,647 | ₩8,233 | ₩8,233 | -4.49% | 4.1만 |
|---|