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 | ₩6,033 | ₩6,103 | ₩5,699 | ₩5,740 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,966 | ₩6,006 | ₩5,806 | ₩5,913 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,113 | ₩6,113 | ₩5,873 | ₩5,993 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,993 | ₩6,107 | ₩5,913 | ₩6,060 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,087 | ₩6,141 | ₩5,833 | ₩5,926 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,900 | ₩6,073 | ₩5,873 | ₩6,073 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,233 | ₩6,308 | ₩5,766 | ₩5,806 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,340 | ₩6,535 | ₩6,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,287 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,207 | ₩6,555 | ₩6,180 | ₩6,300 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,447 | ₩6,580 | ₩6,140 | ₩6,153 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,580 | ₩6,794 | ₩6,514 | ₩6,647 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,767 | ₩6,941 | ₩6,540 | ₩6,554 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,767 | ₩7,128 | ₩6,674 | ₩6,794 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,954 | ₩6,980 | ₩6,701 | ₩6,701 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,101 | ₩7,208 | ₩6,834 | ₩6,861 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,967 | ₩7,234 | ₩6,954 | ₩7,034 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,967 | ₩7,074 | ₩6,874 | ₩6,887 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,927 | ₩7,021 | ₩6,821 | ₩6,821 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩6,994 | ₩7,088 | ₩6,674 | ₩6,887 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,901 | ₩6,997 | ₩6,838 | ₩6,927 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,101 | ₩7,221 | ₩6,807 | ₩6,967 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,887 | ₩7,061 | ₩6,807 | ₩7,021 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,315 | ₩7,635 | ₩6,807 | ₩6,887 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,461 | ₩7,568 | ₩7,341 | ₩7,355 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,568 | ₩7,688 | ₩7,475 | ₩7,501 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,608 | ₩7,703 | ₩7,568 | ₩7,622 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,635 | ₩7,755 | ₩7,568 | ₩7,595 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,715 | ₩7,875 | ₩7,501 | ₩7,555 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,728 | ₩7,728 | ₩7,528 | ₩7,728 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,742 | ₩7,875 | ₩7,608 | ₩7,715 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,795 | ₩7,942 | ₩7,635 | ₩7,755 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,808 | ₩7,862 | ₩7,608 | ₩7,808 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,635 | ₩7,974 | ₩7,635 | ₩7,808 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,915 | ₩8,055 | ₩7,501 | ₩7,595 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,688 | ₩7,955 | ₩7,688 | ₩7,915 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,662 | ₩7,929 | ₩7,475 | ₩7,688 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,675 | ₩7,840 | ₩7,495 | ₩7,702 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,742 | ₩7,862 | ₩7,541 | ₩7,622 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,662 | ₩7,987 | ₩7,488 | ₩7,715 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,622 | ₩7,915 | ₩7,541 | ₩7,608 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,568 | ₩7,994 | ₩7,448 | ₩7,608 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,315 | ₩7,608 | ₩7,101 | ₩7,555 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,875 | ₩8,035 | ₩7,301 | ₩7,355 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,543 | ₩8,543 | ₩7,915 | ₩7,942 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,609 | ₩9,036 | ₩8,556 | ₩8,649 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,276 | ₩8,943 | ₩8,173 | ₩8,449 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,329 | ₩8,609 | ₩8,075 | ₩8,489 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,009 | ₩8,609 | ₩7,922 | ₩8,316 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,929 | ₩8,356 | ₩7,557 | ₩8,115 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,648 | ₩8,102 | ₩7,648 | ₩7,902 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,822 | ₩7,867 | ₩7,535 | ₩7,608 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,768 | ₩7,875 | ₩7,581 | ₩7,795 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,942 | ₩7,982 | ₩7,568 | ₩7,768 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,195 | ₩8,236 | ₩7,581 | ₩7,915 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,609 | ₩8,850 | ₩8,356 | ₩8,422 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,489 | ₩8,749 | ₩8,342 | ₩8,529 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,876 | ₩9,050 | ₩8,569 | ₩8,623 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,850 | ₩8,948 | ₩8,703 | ₩8,729 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,916 | ₩9,223 | ₩8,850 | ₩8,850 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,983 | ₩9,194 | ₩8,743 | ₩8,823 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,116 | ₩9,303 | ₩8,916 | ₩8,996 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,010 | ₩9,290 | ₩8,943 | ₩9,050 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,010 | ₩9,337 | ₩8,879 | ₩8,983 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,076 | ₩9,210 | ₩8,970 | ₩9,010 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,076 | ₩9,210 | ₩8,970 | ₩9,076 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩8,996 | ₩9,370 | ₩8,943 | ₩8,943 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,277 | ₩9,698 | ₩8,651 | ₩8,930 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,637 | ₩9,744 | ₩9,170 | ₩9,290 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,730 | ₩9,877 | ₩9,477 | ₩9,570 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,544 | ₩9,744 | ₩9,330 | ₩9,677 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,504 | ₩9,891 | ₩9,310 | ₩9,530 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,330 | ₩9,610 | ₩9,023 | ₩9,437 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,143 | ₩9,317 | ₩8,807 | ₩9,290 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,556 | ₩9,203 | ₩8,442 | ₩9,116 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,689 | ₩8,809 | ₩8,376 | ₩8,596 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,356 | ₩8,743 | ₩8,342 | ₩8,703 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,369 | ₩8,623 | ₩8,209 | ₩8,422 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,449 | ₩8,623 | ₩8,276 | ₩8,596 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,543 | ₩8,930 | ₩8,356 | ₩8,436 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,476 | ₩8,716 | ₩8,382 | ₩8,422 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,743 | ₩8,856 | ₩8,422 | ₩8,422 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,116 | ₩9,637 | ₩8,649 | ₩8,649 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,863 | ₩9,076 | ₩8,743 | ₩8,876 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,823 | ₩8,863 | ₩8,516 | ₩8,716 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,850 | ₩8,990 | ₩8,676 | ₩8,676 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,783 | ₩9,010 | ₩8,422 | ₩8,743 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,703 | ₩8,890 | ₩8,596 | ₩8,756 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,729 | ₩8,813 | ₩8,529 | ₩8,636 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,689 | ₩8,809 | ₩8,476 | ₩8,729 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,743 | ₩9,063 | ₩8,476 | ₩8,556 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,850 | ₩9,143 | ₩8,709 | ₩8,876 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,836 | ₩9,076 | ₩8,809 | ₩8,970 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,890 | ₩9,023 | ₩8,689 | ₩8,809 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,970 | ₩9,063 | ₩8,676 | ₩9,023 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,836 | ₩9,130 | ₩8,756 | ₩9,010 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,623 | ₩8,863 | ₩8,617 | ₩8,756 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,783 | ₩8,850 | ₩8,529 | ₩8,543 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,262 | ₩8,876 | ₩8,262 | ₩8,689 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,222 | ₩8,516 | ₩7,875 | ₩8,289 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,075 | ₩8,276 | ₩7,888 | ₩7,995 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,049 | ₩8,743 | ₩8,022 | ₩8,035 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,569 | ₩8,823 | ₩8,049 | ₩8,049 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,556 | ₩9,056 | ₩8,556 | ₩8,609 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,663 | ₩8,983 | ₩8,476 | ₩8,489 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,690 | ₩9,797 | ₩8,788 | ₩8,836 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,850 | ₩9,971 | ₩8,850 | ₩9,624 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,809 | ₩8,850 | ₩8,609 | ₩8,743 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,743 | ₩8,809 | ₩8,663 | ₩8,809 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,596 | ₩8,809 | ₩8,506 | ₩8,689 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,676 | ₩8,943 | ₩8,396 | ₩8,502 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,636 | ₩8,970 | ₩8,623 | ₩8,649 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,756 | ₩8,769 | ₩8,535 | ₩8,703 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,342 | ₩8,703 | ₩8,129 | ₩8,623 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,476 | ₩8,623 | ₩8,182 | ₩8,342 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,743 | ₩8,836 | ₩8,389 | ₩8,436 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩8,996 | ₩9,290 | ₩8,823 | ₩8,823 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,437 | ₩9,437 | ₩8,876 | ₩9,143 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,210 | ₩9,464 | ₩8,943 | ₩9,090 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,570 | ₩9,590 | ₩9,170 | ₩9,263 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,664 | ₩9,784 | ₩9,263 | ₩9,290 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,263 | ₩9,664 | ₩9,263 | ₩9,610 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,197 | ₩9,637 | ₩9,103 | ₩9,277 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,863 | ₩9,183 | ₩8,836 | ₩9,023 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,623 | ₩8,983 | ₩8,529 | ₩8,863 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,369 | ₩8,676 | ₩8,290 | ₩8,676 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,115 | ₩8,422 | ₩8,089 | ₩8,289 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,129 | ₩8,316 | ₩7,955 | ₩8,236 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,888 | ₩8,182 | ₩7,782 | ₩8,009 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,782 | ₩8,142 | ₩7,742 | ₩7,995 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,488 | ₩7,702 | ₩7,341 | ₩7,568 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,501 | ₩7,902 | ₩7,401 | ₩7,528 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,114 | ₩7,622 | ₩6,941 | ₩7,608 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,261 | ₩7,461 | ₩7,154 | ₩7,248 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,647 | ₩7,301 | ₩6,647 | ₩7,248 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,607 | ₩6,941 | ₩6,435 | ₩6,554 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,701 | ₩6,874 | ₩6,511 | ₩6,634 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,448 | ₩7,448 | ₩6,647 | ₩6,701 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,541 | ₩7,808 | ₩7,301 | ₩7,528 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,021 | ₩7,488 | ₩6,954 | ₩7,488 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,847 | ₩7,475 | ₩6,714 | ₩7,141 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,607 | ₩6,981 | ₩6,594 | ₩6,834 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,034 | ₩7,076 | ₩6,598 | ₩6,674 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,755 | ₩7,755 | ₩6,981 | ₩7,048 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,009 | ₩8,502 | ₩7,501 | ₩7,782 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,050 | ₩9,050 | ₩7,475 | ₩8,195 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,477 | ₩9,586 | ₩9,250 | ₩9,317 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,570 | ₩9,701 | ₩9,250 | ₩9,570 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,877 | ₩9,877 | ₩9,504 | ₩9,744 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,704 | ₩10,171 | ₩9,263 | ₩9,877 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,557 | ₩9,704 | ₩9,076 | ₩9,677 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,837 | ₩9,964 | ₩9,584 | ₩9,690 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,917 | ₩10,011 | ₩9,410 | ₩9,904 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,011 | ₩10,238 | ₩9,717 | ₩9,944 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,171 | ₩10,585 | ₩9,797 | ₩9,931 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,730 | ₩10,638 | ₩9,464 | ₩10,291 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,504 | ₩10,264 | ₩9,410 | ₩9,877 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,263 | ₩9,690 | ₩9,143 | ₩9,610 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,464 | ₩9,524 | ₩9,076 | ₩9,343 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,423 | ₩9,677 | ₩8,850 | ₩9,370 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,410 | ₩9,637 | ₩9,263 | ₩9,423 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,036 | ₩9,610 | ₩8,963 | ₩9,504 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,863 | ₩9,250 | ₩8,703 | ₩9,157 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,983 | ₩9,050 | ₩8,609 | ₩8,863 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,050 | ₩9,183 | ₩8,890 | ₩8,996 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,916 | ₩9,143 | ₩8,878 | ₩9,036 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,530 | ₩9,530 | ₩8,850 | ₩9,010 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,584 | ₩9,664 | ₩9,130 | ₩9,437 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,076 | ₩9,744 | ₩8,930 | ₩9,584 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,796 | ₩9,143 | ₩8,636 | ₩9,023 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,050 | ₩9,343 | ₩8,823 | ₩8,850 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,237 | ₩9,477 | ₩8,676 | ₩9,010 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,823 | ₩9,477 | ₩8,743 | ₩9,237 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,063 | ₩9,197 | ₩8,422 | ₩8,836 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,863 | ₩9,330 | ₩8,809 | ₩8,996 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,502 | ₩9,023 | ₩8,502 | ₩8,769 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,543 | ₩8,716 | ₩8,069 | ₩8,596 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,102 | ₩8,943 | ₩8,102 | ₩8,529 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,489 | ₩8,489 | ₩7,848 | ₩8,102 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,408 | ₩9,944 | ₩7,154 | ₩9,423 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,236 | ₩8,276 | ₩7,969 | ₩7,995 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,795 | ₩8,276 | ₩7,728 | ₩8,169 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,488 | ₩7,768 | ₩7,488 | ₩7,635 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,274 | ₩7,675 | ₩7,248 | ₩7,475 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,568 | ₩7,568 | ₩7,301 | ₩7,301 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,355 | ₩7,728 | ₩7,355 | ₩7,622 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,395 | ₩7,455 | ₩7,274 | ₩7,341 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,315 | ₩7,515 | ₩7,221 | ₩7,221 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,515 | ₩7,515 | ₩7,248 | ₩7,261 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,315 | ₩7,608 | ₩7,181 | ₩7,515 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,088 | ₩7,528 | ₩7,074 | ₩7,315 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,181 | ₩7,341 | ₩7,021 | ₩7,074 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,927 | ₩7,274 | ₩6,914 | ₩7,181 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,727 | ₩7,061 | ₩6,727 | ₩6,901 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,874 | ₩6,967 | ₩6,694 | ₩6,781 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,781 | ₩6,861 | ₩6,674 | ₩6,861 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,687 | ₩6,887 | ₩6,687 | ₩6,727 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,861 | ₩6,914 | ₩6,674 | ₩6,714 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩6,994 | ₩7,061 | ₩6,701 | ₩6,874 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,101 | ₩7,128 | ₩6,781 | ₩6,967 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,901 | ₩7,101 | ₩6,901 | ₩7,088 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,221 | ₩7,301 | ₩6,847 | ₩6,847 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,114 | ₩7,288 | ₩7,048 | ₩7,074 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,301 | ₩7,341 | ₩7,034 | ₩7,034 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,154 | ₩7,368 | ₩7,074 | ₩7,234 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,901 | ₩7,181 | ₩6,861 | ₩7,154 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,328 | ₩7,328 | ₩6,834 | ₩6,901 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,181 | ₩7,341 | ₩7,141 | ₩7,261 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,048 | ₩7,194 | ₩6,898 | ₩7,141 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,647 | ₩7,168 | ₩6,647 | ₩6,994 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,434 | ₩6,693 | ₩6,340 | ₩6,674 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,447 | ₩6,661 | ₩6,380 | ₩6,394 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,487 | ₩6,527 | ₩6,447 | ₩6,487 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,500 | ₩6,647 | ₩6,474 | ₩6,527 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,447 | ₩6,607 | ₩6,300 | ₩6,527 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,580 | ₩6,661 | ₩6,340 | ₩6,487 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,580 | ₩6,741 | ₩6,407 | ₩6,661 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,340 | ₩6,620 | ₩6,340 | ₩6,580 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,300 | ₩6,500 | ₩6,300 | ₩6,313 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,180 | ₩6,394 | ₩6,060 | ₩6,300 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,913 | ₩6,220 | ₩5,873 | ₩6,127 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,820 | ₩6,020 | ₩5,740 | ₩5,860 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,006 | ₩6,223 | ₩5,833 | ₩5,846 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,647 | ₩6,727 | ₩5,833 | ₩5,966 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,674 | ₩6,727 | ₩6,474 | ₩6,594 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,914 | ₩7,041 | ₩6,540 | ₩6,620 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,208 | ₩7,221 | ₩6,674 | ₩6,901 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,488 | ₩7,568 | ₩7,194 | ₩7,248 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,234 | ₩7,595 | ₩7,034 | ₩7,595 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,301 | ₩7,315 | ₩7,021 | ₩7,274 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,942 | ₩8,054 | ₩7,034 | ₩7,234 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,329 | ₩8,329 | ₩8,142 | ₩8,155 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,276 | ₩8,329 | ₩8,169 | ₩8,302 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,276 | ₩8,442 | ₩8,222 | ₩8,302 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,342 | ₩8,529 | ₩8,155 | ₩8,249 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,436 | ₩8,716 | ₩8,345 | ₩8,396 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,356 | ₩8,422 | ₩8,289 | ₩8,382 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,396 | ₩8,572 | ₩8,302 | ₩8,329 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,569 | ₩8,569 | ₩8,369 | ₩8,449 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,516 | ₩8,596 | ₩8,449 | ₩8,516 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,903 | ₩9,103 | ₩8,409 | ₩8,516 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,303 | ₩9,423 | ₩9,036 | ₩9,090 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,596 | ₩9,290 | ₩8,596 | ₩9,116 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,529 | ₩8,629 | ₩8,489 | ₩8,569 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,476 | ₩8,676 | ₩8,370 | ₩8,489 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,316 | ₩8,663 | ₩8,316 | ₩8,476 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,129 | ₩8,313 | ₩8,129 | ₩8,222 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,342 | ₩8,434 | ₩8,155 | ₩8,155 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,356 | ₩8,596 | ₩8,276 | ₩8,342 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,195 | ₩8,523 | ₩8,166 | ₩8,342 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,369 | ₩8,446 | ₩8,099 | ₩8,129 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,623 | ₩8,649 | ₩8,236 | ₩8,236 | -4.49% | 4.1만 |
|---|