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 | ₩6,037 | ₩6,107 | ₩5,703 | ₩5,743 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,970 | ₩6,011 | ₩5,810 | ₩5,917 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,117 | ₩6,117 | ₩5,877 | ₩5,997 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,997 | ₩6,111 | ₩5,917 | ₩6,064 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,091 | ₩6,145 | ₩5,837 | ₩5,930 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,904 | ₩6,077 | ₩5,877 | ₩6,077 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,238 | ₩6,312 | ₩5,770 | ₩5,810 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,344 | ₩6,539 | ₩6,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,291 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,211 | ₩6,560 | ₩6,184 | ₩6,304 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,451 | ₩6,585 | ₩6,144 | ₩6,157 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,585 | ₩6,799 | ₩6,518 | ₩6,652 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,772 | ₩6,946 | ₩6,545 | ₩6,558 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,772 | ₩7,133 | ₩6,678 | ₩6,799 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,959 | ₩6,984 | ₩6,705 | ₩6,705 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,106 | ₩7,213 | ₩6,839 | ₩6,865 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,972 | ₩7,239 | ₩6,959 | ₩7,039 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,972 | ₩7,079 | ₩6,879 | ₩6,892 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,932 | ₩7,026 | ₩6,825 | ₩6,825 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩6,999 | ₩7,092 | ₩6,678 | ₩6,892 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,905 | ₩7,002 | ₩6,843 | ₩6,932 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,106 | ₩7,226 | ₩6,812 | ₩6,972 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,892 | ₩7,066 | ₩6,812 | ₩7,026 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,320 | ₩7,640 | ₩6,812 | ₩6,892 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,466 | ₩7,573 | ₩7,346 | ₩7,360 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,573 | ₩7,694 | ₩7,480 | ₩7,507 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,613 | ₩7,708 | ₩7,573 | ₩7,627 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,640 | ₩7,760 | ₩7,573 | ₩7,600 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,720 | ₩7,881 | ₩7,507 | ₩7,560 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,734 | ₩7,734 | ₩7,533 | ₩7,734 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,747 | ₩7,881 | ₩7,613 | ₩7,720 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,800 | ₩7,947 | ₩7,640 | ₩7,760 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,814 | ₩7,867 | ₩7,613 | ₩7,814 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,640 | ₩7,979 | ₩7,640 | ₩7,814 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,921 | ₩8,061 | ₩7,507 | ₩7,600 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,694 | ₩7,961 | ₩7,694 | ₩7,921 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,667 | ₩7,934 | ₩7,480 | ₩7,694 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,680 | ₩7,846 | ₩7,500 | ₩7,707 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,747 | ₩7,867 | ₩7,547 | ₩7,627 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,667 | ₩7,993 | ₩7,493 | ₩7,720 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,627 | ₩7,921 | ₩7,547 | ₩7,613 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,573 | ₩7,999 | ₩7,453 | ₩7,613 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,320 | ₩7,613 | ₩7,106 | ₩7,560 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,881 | ₩8,041 | ₩7,306 | ₩7,360 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,548 | ₩8,548 | ₩7,921 | ₩7,947 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,615 | ₩9,043 | ₩8,562 | ₩8,655 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,281 | ₩8,949 | ₩8,178 | ₩8,455 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,335 | ₩8,615 | ₩8,081 | ₩8,495 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,014 | ₩8,615 | ₩7,927 | ₩8,321 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,934 | ₩8,361 | ₩7,563 | ₩8,121 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,653 | ₩8,108 | ₩7,653 | ₩7,907 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,827 | ₩7,872 | ₩7,540 | ₩7,613 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,774 | ₩7,881 | ₩7,587 | ₩7,800 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,947 | ₩7,987 | ₩7,573 | ₩7,774 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,201 | ₩8,241 | ₩7,587 | ₩7,921 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,615 | ₩8,856 | ₩8,361 | ₩8,428 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,495 | ₩8,755 | ₩8,348 | ₩8,535 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,882 | ₩9,056 | ₩8,575 | ₩8,628 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,856 | ₩8,954 | ₩8,709 | ₩8,735 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,922 | ₩9,230 | ₩8,856 | ₩8,856 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,989 | ₩9,200 | ₩8,749 | ₩8,829 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,123 | ₩9,310 | ₩8,922 | ₩9,002 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,016 | ₩9,296 | ₩8,949 | ₩9,056 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,016 | ₩9,343 | ₩8,885 | ₩8,989 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,083 | ₩9,216 | ₩8,976 | ₩9,016 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,083 | ₩9,216 | ₩8,976 | ₩9,083 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,002 | ₩9,376 | ₩8,949 | ₩8,949 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,283 | ₩9,705 | ₩8,657 | ₩8,936 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,644 | ₩9,750 | ₩9,176 | ₩9,296 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,737 | ₩9,884 | ₩9,483 | ₩9,577 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,550 | ₩9,750 | ₩9,336 | ₩9,684 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,510 | ₩9,897 | ₩9,316 | ₩9,537 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,336 | ₩9,617 | ₩9,029 | ₩9,443 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,149 | ₩9,323 | ₩8,813 | ₩9,296 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,562 | ₩9,210 | ₩8,448 | ₩9,123 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,695 | ₩8,815 | ₩8,381 | ₩8,602 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,361 | ₩8,749 | ₩8,348 | ₩8,709 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,375 | ₩8,628 | ₩8,214 | ₩8,428 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,455 | ₩8,628 | ₩8,281 | ₩8,602 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,548 | ₩8,936 | ₩8,361 | ₩8,441 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,482 | ₩8,722 | ₩8,388 | ₩8,428 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,749 | ₩8,862 | ₩8,428 | ₩8,428 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,123 | ₩9,644 | ₩8,655 | ₩8,655 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,869 | ₩9,083 | ₩8,749 | ₩8,882 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,829 | ₩8,869 | ₩8,522 | ₩8,722 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,856 | ₩8,996 | ₩8,682 | ₩8,682 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,789 | ₩9,016 | ₩8,428 | ₩8,749 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,709 | ₩8,896 | ₩8,602 | ₩8,762 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,735 | ₩8,819 | ₩8,535 | ₩8,642 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,695 | ₩8,815 | ₩8,482 | ₩8,735 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,749 | ₩9,069 | ₩8,482 | ₩8,562 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,856 | ₩9,149 | ₩8,715 | ₩8,882 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,842 | ₩9,083 | ₩8,815 | ₩8,976 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,896 | ₩9,029 | ₩8,695 | ₩8,815 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,976 | ₩9,069 | ₩8,682 | ₩9,029 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,842 | ₩9,136 | ₩8,762 | ₩9,016 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,628 | ₩8,869 | ₩8,623 | ₩8,762 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,789 | ₩8,856 | ₩8,535 | ₩8,548 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,268 | ₩8,882 | ₩8,268 | ₩8,695 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,228 | ₩8,522 | ₩7,881 | ₩8,295 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,081 | ₩8,281 | ₩7,894 | ₩8,001 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,054 | ₩8,749 | ₩8,027 | ₩8,041 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,575 | ₩8,829 | ₩8,054 | ₩8,054 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,562 | ₩9,063 | ₩8,562 | ₩8,615 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,669 | ₩8,989 | ₩8,482 | ₩8,495 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,697 | ₩9,804 | ₩8,794 | ₩8,842 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,856 | ₩9,978 | ₩8,856 | ₩9,630 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,815 | ₩8,856 | ₩8,615 | ₩8,749 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,749 | ₩8,815 | ₩8,669 | ₩8,815 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,602 | ₩8,815 | ₩8,512 | ₩8,695 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,682 | ₩8,949 | ₩8,401 | ₩8,508 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,642 | ₩8,976 | ₩8,628 | ₩8,655 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,762 | ₩8,775 | ₩8,540 | ₩8,709 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,348 | ₩8,709 | ₩8,134 | ₩8,628 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,482 | ₩8,628 | ₩8,188 | ₩8,348 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,749 | ₩8,842 | ₩8,395 | ₩8,441 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,002 | ₩9,296 | ₩8,829 | ₩8,829 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,443 | ₩9,443 | ₩8,882 | ₩9,149 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,216 | ₩9,470 | ₩8,949 | ₩9,096 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,577 | ₩9,597 | ₩9,176 | ₩9,270 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,670 | ₩9,791 | ₩9,270 | ₩9,296 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,270 | ₩9,670 | ₩9,270 | ₩9,617 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,203 | ₩9,644 | ₩9,109 | ₩9,283 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,869 | ₩9,189 | ₩8,842 | ₩9,029 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,628 | ₩8,989 | ₩8,535 | ₩8,869 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,375 | ₩8,682 | ₩8,296 | ₩8,682 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,121 | ₩8,428 | ₩8,094 | ₩8,295 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,134 | ₩8,321 | ₩7,961 | ₩8,241 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,894 | ₩8,188 | ₩7,787 | ₩8,014 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,787 | ₩8,148 | ₩7,747 | ₩8,001 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,493 | ₩7,707 | ₩7,346 | ₩7,573 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,507 | ₩7,907 | ₩7,406 | ₩7,533 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,119 | ₩7,627 | ₩6,946 | ₩7,613 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,266 | ₩7,466 | ₩7,159 | ₩7,253 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,652 | ₩7,306 | ₩6,652 | ₩7,253 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,612 | ₩6,946 | ₩6,439 | ₩6,558 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,705 | ₩6,879 | ₩6,515 | ₩6,638 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,453 | ₩7,453 | ₩6,652 | ₩6,705 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,547 | ₩7,814 | ₩7,306 | ₩7,533 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,026 | ₩7,493 | ₩6,959 | ₩7,493 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,852 | ₩7,480 | ₩6,718 | ₩7,146 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,612 | ₩6,986 | ₩6,598 | ₩6,839 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,039 | ₩7,080 | ₩6,602 | ₩6,678 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,760 | ₩7,760 | ₩6,986 | ₩7,052 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,014 | ₩8,508 | ₩7,507 | ₩7,787 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,056 | ₩9,056 | ₩7,480 | ₩8,201 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,483 | ₩9,593 | ₩9,256 | ₩9,323 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,577 | ₩9,708 | ₩9,256 | ₩9,577 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,884 | ₩9,884 | ₩9,510 | ₩9,750 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,710 | ₩10,178 | ₩9,270 | ₩9,884 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,563 | ₩9,710 | ₩9,083 | ₩9,684 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,844 | ₩9,971 | ₩9,590 | ₩9,697 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,924 | ₩10,018 | ₩9,417 | ₩9,911 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,018 | ₩10,245 | ₩9,724 | ₩9,951 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,178 | ₩10,592 | ₩9,804 | ₩9,937 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,737 | ₩10,645 | ₩9,470 | ₩10,298 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,510 | ₩10,271 | ₩9,417 | ₩9,884 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,270 | ₩9,697 | ₩9,149 | ₩9,617 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,470 | ₩9,530 | ₩9,083 | ₩9,350 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,430 | ₩9,684 | ₩8,856 | ₩9,376 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,417 | ₩9,644 | ₩9,270 | ₩9,430 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,043 | ₩9,617 | ₩8,969 | ₩9,510 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,869 | ₩9,256 | ₩8,709 | ₩9,163 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,989 | ₩9,056 | ₩8,615 | ₩8,869 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,056 | ₩9,189 | ₩8,896 | ₩9,002 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,922 | ₩9,149 | ₩8,884 | ₩9,043 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,537 | ₩9,537 | ₩8,856 | ₩9,016 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,590 | ₩9,670 | ₩9,136 | ₩9,443 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,083 | ₩9,750 | ₩8,936 | ₩9,590 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,802 | ₩9,149 | ₩8,642 | ₩9,029 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,056 | ₩9,350 | ₩8,829 | ₩8,856 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,243 | ₩9,483 | ₩8,682 | ₩9,016 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,829 | ₩9,483 | ₩8,749 | ₩9,243 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,069 | ₩9,203 | ₩8,428 | ₩8,842 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,869 | ₩9,336 | ₩8,815 | ₩9,002 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,508 | ₩9,029 | ₩8,508 | ₩8,775 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,548 | ₩8,722 | ₩8,074 | ₩8,602 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,108 | ₩8,949 | ₩8,108 | ₩8,535 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,495 | ₩8,495 | ₩7,854 | ₩8,108 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,413 | ₩9,951 | ₩7,159 | ₩9,430 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,241 | ₩8,281 | ₩7,974 | ₩8,001 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,800 | ₩8,281 | ₩7,734 | ₩8,174 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,493 | ₩7,774 | ₩7,493 | ₩7,640 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,279 | ₩7,680 | ₩7,253 | ₩7,480 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,573 | ₩7,573 | ₩7,306 | ₩7,306 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,360 | ₩7,734 | ₩7,360 | ₩7,627 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,400 | ₩7,460 | ₩7,279 | ₩7,346 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,320 | ₩7,520 | ₩7,226 | ₩7,226 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,520 | ₩7,520 | ₩7,253 | ₩7,266 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,320 | ₩7,613 | ₩7,186 | ₩7,520 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,092 | ₩7,533 | ₩7,079 | ₩7,320 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,186 | ₩7,346 | ₩7,026 | ₩7,079 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,932 | ₩7,279 | ₩6,919 | ₩7,186 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,732 | ₩7,066 | ₩6,732 | ₩6,905 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,879 | ₩6,972 | ₩6,698 | ₩6,785 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,785 | ₩6,865 | ₩6,678 | ₩6,865 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,692 | ₩6,892 | ₩6,692 | ₩6,732 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,865 | ₩6,919 | ₩6,678 | ₩6,718 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩6,999 | ₩7,066 | ₩6,705 | ₩6,879 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,106 | ₩7,133 | ₩6,785 | ₩6,972 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,905 | ₩7,106 | ₩6,905 | ₩7,092 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,226 | ₩7,306 | ₩6,852 | ₩6,852 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,119 | ₩7,293 | ₩7,052 | ₩7,079 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,306 | ₩7,346 | ₩7,039 | ₩7,039 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,159 | ₩7,373 | ₩7,079 | ₩7,239 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,905 | ₩7,186 | ₩6,865 | ₩7,159 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,333 | ₩7,333 | ₩6,839 | ₩6,905 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,186 | ₩7,346 | ₩7,146 | ₩7,266 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,052 | ₩7,199 | ₩6,903 | ₩7,146 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,652 | ₩7,173 | ₩6,652 | ₩6,999 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,438 | ₩6,697 | ₩6,344 | ₩6,678 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,451 | ₩6,665 | ₩6,385 | ₩6,398 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,491 | ₩6,531 | ₩6,451 | ₩6,491 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,505 | ₩6,652 | ₩6,478 | ₩6,531 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,451 | ₩6,612 | ₩6,304 | ₩6,531 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,585 | ₩6,665 | ₩6,344 | ₩6,491 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,585 | ₩6,745 | ₩6,411 | ₩6,665 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,344 | ₩6,625 | ₩6,344 | ₩6,585 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,304 | ₩6,505 | ₩6,304 | ₩6,318 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,184 | ₩6,398 | ₩6,064 | ₩6,304 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,917 | ₩6,224 | ₩5,877 | ₩6,131 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,824 | ₩6,024 | ₩5,743 | ₩5,864 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,011 | ₩6,227 | ₩5,837 | ₩5,850 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,652 | ₩6,732 | ₩5,837 | ₩5,970 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,678 | ₩6,732 | ₩6,478 | ₩6,598 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,919 | ₩7,046 | ₩6,545 | ₩6,625 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,213 | ₩7,226 | ₩6,678 | ₩6,905 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,493 | ₩7,573 | ₩7,199 | ₩7,253 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,239 | ₩7,600 | ₩7,039 | ₩7,600 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,306 | ₩7,320 | ₩7,026 | ₩7,279 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,947 | ₩8,059 | ₩7,039 | ₩7,239 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,335 | ₩8,335 | ₩8,148 | ₩8,161 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,281 | ₩8,335 | ₩8,174 | ₩8,308 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,281 | ₩8,448 | ₩8,228 | ₩8,308 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,348 | ₩8,535 | ₩8,161 | ₩8,255 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,441 | ₩8,722 | ₩8,351 | ₩8,401 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,361 | ₩8,428 | ₩8,295 | ₩8,388 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,401 | ₩8,578 | ₩8,308 | ₩8,335 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,575 | ₩8,575 | ₩8,375 | ₩8,455 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,522 | ₩8,602 | ₩8,455 | ₩8,522 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,909 | ₩9,109 | ₩8,415 | ₩8,522 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,310 | ₩9,430 | ₩9,043 | ₩9,096 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,602 | ₩9,296 | ₩8,602 | ₩9,123 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,535 | ₩8,635 | ₩8,495 | ₩8,575 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,482 | ₩8,682 | ₩8,376 | ₩8,495 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,321 | ₩8,669 | ₩8,321 | ₩8,482 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,134 | ₩8,319 | ₩8,134 | ₩8,228 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,348 | ₩8,440 | ₩8,161 | ₩8,161 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,361 | ₩8,602 | ₩8,281 | ₩8,348 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,201 | ₩8,528 | ₩8,172 | ₩8,348 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,375 | ₩8,452 | ₩8,105 | ₩8,134 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,628 | ₩8,655 | ₩8,241 | ₩8,241 | -4.49% | 4.1만 |
|---|