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 | ₩6,030 | ₩6,099 | ₩5,697 | ₩5,737 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,963 | ₩6,003 | ₩5,803 | ₩5,910 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,110 | ₩6,110 | ₩5,870 | ₩5,990 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,990 | ₩6,103 | ₩5,910 | ₩6,057 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,083 | ₩6,138 | ₩5,830 | ₩5,923 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,897 | ₩6,070 | ₩5,870 | ₩6,070 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,230 | ₩6,305 | ₩5,763 | ₩5,803 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,337 | ₩6,532 | ₩6,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,284 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,203 | ₩6,552 | ₩6,177 | ₩6,297 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,444 | ₩6,577 | ₩6,137 | ₩6,150 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,577 | ₩6,790 | ₩6,510 | ₩6,644 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,764 | ₩6,937 | ₩6,537 | ₩6,550 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,764 | ₩7,124 | ₩6,670 | ₩6,790 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,951 | ₩6,976 | ₩6,697 | ₩6,697 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,097 | ₩7,204 | ₩6,830 | ₩6,857 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,964 | ₩7,231 | ₩6,951 | ₩7,031 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,964 | ₩7,071 | ₩6,871 | ₩6,884 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,924 | ₩7,017 | ₩6,817 | ₩6,817 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩6,991 | ₩7,084 | ₩6,670 | ₩6,884 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,897 | ₩6,993 | ₩6,834 | ₩6,924 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,097 | ₩7,217 | ₩6,804 | ₩6,964 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,884 | ₩7,057 | ₩6,804 | ₩7,017 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,311 | ₩7,631 | ₩6,804 | ₩6,884 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,458 | ₩7,564 | ₩7,337 | ₩7,351 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,564 | ₩7,684 | ₩7,471 | ₩7,498 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,604 | ₩7,699 | ₩7,564 | ₩7,618 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,631 | ₩7,751 | ₩7,564 | ₩7,591 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,711 | ₩7,871 | ₩7,498 | ₩7,551 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,724 | ₩7,724 | ₩7,524 | ₩7,724 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,738 | ₩7,871 | ₩7,604 | ₩7,711 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,791 | ₩7,938 | ₩7,631 | ₩7,751 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,804 | ₩7,858 | ₩7,604 | ₩7,804 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,631 | ₩7,970 | ₩7,631 | ₩7,804 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,911 | ₩8,051 | ₩7,498 | ₩7,591 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,684 | ₩7,951 | ₩7,684 | ₩7,911 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,658 | ₩7,924 | ₩7,471 | ₩7,684 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,671 | ₩7,836 | ₩7,491 | ₩7,698 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,738 | ₩7,858 | ₩7,538 | ₩7,618 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,658 | ₩7,983 | ₩7,484 | ₩7,711 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,618 | ₩7,911 | ₩7,538 | ₩7,604 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,564 | ₩7,990 | ₩7,444 | ₩7,604 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,311 | ₩7,604 | ₩7,097 | ₩7,551 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,871 | ₩8,031 | ₩7,297 | ₩7,351 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,538 | ₩8,538 | ₩7,911 | ₩7,938 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,605 | ₩9,032 | ₩8,551 | ₩8,645 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,271 | ₩8,938 | ₩8,169 | ₩8,445 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,325 | ₩8,605 | ₩8,071 | ₩8,485 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,004 | ₩8,605 | ₩7,918 | ₩8,311 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,924 | ₩8,351 | ₩7,554 | ₩8,111 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,644 | ₩8,098 | ₩7,644 | ₩7,898 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,818 | ₩7,863 | ₩7,531 | ₩7,604 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,764 | ₩7,871 | ₩7,578 | ₩7,791 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,938 | ₩7,978 | ₩7,564 | ₩7,764 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,191 | ₩8,231 | ₩7,578 | ₩7,911 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,605 | ₩8,845 | ₩8,351 | ₩8,418 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,485 | ₩8,745 | ₩8,338 | ₩8,525 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,872 | ₩9,045 | ₩8,565 | ₩8,618 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,845 | ₩8,944 | ₩8,698 | ₩8,725 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,912 | ₩9,218 | ₩8,845 | ₩8,845 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,978 | ₩9,189 | ₩8,738 | ₩8,818 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,112 | ₩9,299 | ₩8,912 | ₩8,992 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,005 | ₩9,285 | ₩8,938 | ₩9,045 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,005 | ₩9,332 | ₩8,874 | ₩8,978 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,072 | ₩9,205 | ₩8,965 | ₩9,005 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,072 | ₩9,205 | ₩8,965 | ₩9,072 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩8,992 | ₩9,365 | ₩8,938 | ₩8,938 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,272 | ₩9,693 | ₩8,646 | ₩8,925 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,632 | ₩9,739 | ₩9,165 | ₩9,285 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,725 | ₩9,872 | ₩9,472 | ₩9,565 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,539 | ₩9,739 | ₩9,325 | ₩9,672 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,499 | ₩9,886 | ₩9,305 | ₩9,525 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,325 | ₩9,605 | ₩9,018 | ₩9,432 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,138 | ₩9,312 | ₩8,802 | ₩9,285 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,551 | ₩9,198 | ₩8,438 | ₩9,112 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,685 | ₩8,805 | ₩8,371 | ₩8,591 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,351 | ₩8,738 | ₩8,338 | ₩8,698 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,365 | ₩8,618 | ₩8,205 | ₩8,418 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,445 | ₩8,618 | ₩8,271 | ₩8,591 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,538 | ₩8,925 | ₩8,351 | ₩8,431 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,471 | ₩8,712 | ₩8,378 | ₩8,418 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,738 | ₩8,852 | ₩8,418 | ₩8,418 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,112 | ₩9,632 | ₩8,645 | ₩8,645 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,858 | ₩9,072 | ₩8,738 | ₩8,872 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,818 | ₩8,858 | ₩8,511 | ₩8,712 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,845 | ₩8,985 | ₩8,672 | ₩8,672 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,778 | ₩9,005 | ₩8,418 | ₩8,738 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,698 | ₩8,885 | ₩8,591 | ₩8,752 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,725 | ₩8,809 | ₩8,525 | ₩8,631 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,685 | ₩8,805 | ₩8,471 | ₩8,725 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,738 | ₩9,058 | ₩8,471 | ₩8,551 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,845 | ₩9,138 | ₩8,705 | ₩8,872 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,832 | ₩9,072 | ₩8,805 | ₩8,965 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,885 | ₩9,018 | ₩8,685 | ₩8,805 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,965 | ₩9,058 | ₩8,672 | ₩9,018 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,832 | ₩9,125 | ₩8,752 | ₩9,005 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,618 | ₩8,858 | ₩8,613 | ₩8,752 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,778 | ₩8,845 | ₩8,525 | ₩8,538 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,258 | ₩8,872 | ₩8,258 | ₩8,685 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,218 | ₩8,511 | ₩7,871 | ₩8,285 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,071 | ₩8,271 | ₩7,884 | ₩7,991 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,045 | ₩8,738 | ₩8,018 | ₩8,031 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,565 | ₩8,818 | ₩8,045 | ₩8,045 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,551 | ₩9,052 | ₩8,551 | ₩8,605 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,658 | ₩8,978 | ₩8,471 | ₩8,485 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,685 | ₩9,792 | ₩8,784 | ₩8,832 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,845 | ₩9,966 | ₩8,845 | ₩9,619 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,805 | ₩8,845 | ₩8,605 | ₩8,738 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,738 | ₩8,805 | ₩8,658 | ₩8,805 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,591 | ₩8,805 | ₩8,502 | ₩8,685 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,672 | ₩8,938 | ₩8,391 | ₩8,498 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,631 | ₩8,965 | ₩8,618 | ₩8,645 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,752 | ₩8,765 | ₩8,530 | ₩8,698 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,338 | ₩8,698 | ₩8,125 | ₩8,618 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,471 | ₩8,618 | ₩8,178 | ₩8,338 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,738 | ₩8,832 | ₩8,385 | ₩8,431 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩8,992 | ₩9,285 | ₩8,818 | ₩8,818 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,432 | ₩9,432 | ₩8,872 | ₩9,138 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,205 | ₩9,459 | ₩8,938 | ₩9,085 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,565 | ₩9,585 | ₩9,165 | ₩9,259 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,659 | ₩9,779 | ₩9,259 | ₩9,285 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,259 | ₩9,659 | ₩9,259 | ₩9,605 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,192 | ₩9,632 | ₩9,098 | ₩9,272 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,858 | ₩9,178 | ₩8,832 | ₩9,018 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,618 | ₩8,978 | ₩8,525 | ₩8,858 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,365 | ₩8,672 | ₩8,286 | ₩8,672 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,111 | ₩8,418 | ₩8,085 | ₩8,285 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,125 | ₩8,311 | ₩7,951 | ₩8,231 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,884 | ₩8,178 | ₩7,778 | ₩8,004 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,778 | ₩8,138 | ₩7,738 | ₩7,991 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,484 | ₩7,698 | ₩7,337 | ₩7,564 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,498 | ₩7,898 | ₩7,397 | ₩7,524 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,111 | ₩7,618 | ₩6,937 | ₩7,604 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,257 | ₩7,458 | ₩7,151 | ₩7,244 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,644 | ₩7,297 | ₩6,644 | ₩7,244 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,604 | ₩6,937 | ₩6,432 | ₩6,550 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,697 | ₩6,871 | ₩6,508 | ₩6,630 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,444 | ₩7,444 | ₩6,644 | ₩6,697 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,538 | ₩7,804 | ₩7,297 | ₩7,524 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,017 | ₩7,484 | ₩6,951 | ₩7,484 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,844 | ₩7,471 | ₩6,710 | ₩7,137 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,604 | ₩6,977 | ₩6,590 | ₩6,830 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,031 | ₩7,072 | ₩6,594 | ₩6,670 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,751 | ₩7,751 | ₩6,977 | ₩7,044 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,004 | ₩8,498 | ₩7,498 | ₩7,778 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,045 | ₩9,045 | ₩7,471 | ₩8,191 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,472 | ₩9,581 | ₩9,245 | ₩9,312 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,565 | ₩9,696 | ₩9,245 | ₩9,565 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,872 | ₩9,872 | ₩9,499 | ₩9,739 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,699 | ₩10,166 | ₩9,259 | ₩9,872 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,552 | ₩9,699 | ₩9,072 | ₩9,672 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,832 | ₩9,959 | ₩9,579 | ₩9,685 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,912 | ₩10,006 | ₩9,405 | ₩9,899 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,006 | ₩10,232 | ₩9,712 | ₩9,939 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,166 | ₩10,579 | ₩9,792 | ₩9,926 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,725 | ₩10,633 | ₩9,459 | ₩10,286 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,499 | ₩10,259 | ₩9,405 | ₩9,872 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,259 | ₩9,685 | ₩9,138 | ₩9,605 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,459 | ₩9,519 | ₩9,072 | ₩9,339 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,419 | ₩9,672 | ₩8,845 | ₩9,365 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,405 | ₩9,632 | ₩9,259 | ₩9,419 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,032 | ₩9,605 | ₩8,958 | ₩9,499 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,858 | ₩9,245 | ₩8,698 | ₩9,152 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,978 | ₩9,045 | ₩8,605 | ₩8,858 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,045 | ₩9,178 | ₩8,885 | ₩8,992 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,912 | ₩9,138 | ₩8,873 | ₩9,032 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,525 | ₩9,525 | ₩8,845 | ₩9,005 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,579 | ₩9,659 | ₩9,125 | ₩9,432 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,072 | ₩9,739 | ₩8,925 | ₩9,579 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,792 | ₩9,138 | ₩8,631 | ₩9,018 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,045 | ₩9,339 | ₩8,818 | ₩8,845 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,232 | ₩9,472 | ₩8,672 | ₩9,005 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,818 | ₩9,472 | ₩8,738 | ₩9,232 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,058 | ₩9,192 | ₩8,418 | ₩8,832 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,858 | ₩9,325 | ₩8,805 | ₩8,992 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,498 | ₩9,018 | ₩8,498 | ₩8,765 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,538 | ₩8,712 | ₩8,065 | ₩8,591 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,098 | ₩8,938 | ₩8,098 | ₩8,525 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,485 | ₩8,485 | ₩7,844 | ₩8,098 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,404 | ₩9,939 | ₩7,151 | ₩9,419 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,231 | ₩8,271 | ₩7,964 | ₩7,991 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,791 | ₩8,271 | ₩7,724 | ₩8,165 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,484 | ₩7,764 | ₩7,484 | ₩7,631 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,271 | ₩7,671 | ₩7,244 | ₩7,471 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,564 | ₩7,564 | ₩7,297 | ₩7,297 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,351 | ₩7,724 | ₩7,351 | ₩7,618 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,391 | ₩7,451 | ₩7,271 | ₩7,337 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,311 | ₩7,511 | ₩7,217 | ₩7,217 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,511 | ₩7,511 | ₩7,244 | ₩7,257 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,311 | ₩7,604 | ₩7,177 | ₩7,511 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,084 | ₩7,524 | ₩7,071 | ₩7,311 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,177 | ₩7,337 | ₩7,017 | ₩7,071 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,924 | ₩7,271 | ₩6,911 | ₩7,177 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,724 | ₩7,057 | ₩6,724 | ₩6,897 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,871 | ₩6,964 | ₩6,690 | ₩6,777 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,777 | ₩6,857 | ₩6,670 | ₩6,857 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,684 | ₩6,884 | ₩6,684 | ₩6,724 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,857 | ₩6,911 | ₩6,670 | ₩6,710 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩6,991 | ₩7,057 | ₩6,697 | ₩6,871 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,097 | ₩7,124 | ₩6,777 | ₩6,964 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,897 | ₩7,097 | ₩6,897 | ₩7,084 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,217 | ₩7,297 | ₩6,844 | ₩6,844 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,111 | ₩7,284 | ₩7,044 | ₩7,071 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,297 | ₩7,337 | ₩7,031 | ₩7,031 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,151 | ₩7,364 | ₩7,071 | ₩7,231 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,897 | ₩7,177 | ₩6,857 | ₩7,151 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,324 | ₩7,324 | ₩6,830 | ₩6,897 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,177 | ₩7,337 | ₩7,137 | ₩7,257 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,044 | ₩7,191 | ₩6,895 | ₩7,137 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,644 | ₩7,164 | ₩6,644 | ₩6,991 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,430 | ₩6,689 | ₩6,337 | ₩6,670 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,444 | ₩6,657 | ₩6,377 | ₩6,390 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,484 | ₩6,524 | ₩6,444 | ₩6,484 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,497 | ₩6,644 | ₩6,470 | ₩6,524 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,444 | ₩6,604 | ₩6,297 | ₩6,524 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,577 | ₩6,657 | ₩6,337 | ₩6,484 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,577 | ₩6,737 | ₩6,404 | ₩6,657 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,337 | ₩6,617 | ₩6,337 | ₩6,577 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,297 | ₩6,497 | ₩6,297 | ₩6,310 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,177 | ₩6,390 | ₩6,057 | ₩6,297 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,910 | ₩6,217 | ₩5,870 | ₩6,123 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,817 | ₩6,017 | ₩5,737 | ₩5,857 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,003 | ₩6,219 | ₩5,830 | ₩5,843 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,644 | ₩6,724 | ₩5,830 | ₩5,963 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,670 | ₩6,724 | ₩6,470 | ₩6,590 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,911 | ₩7,037 | ₩6,537 | ₩6,617 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,204 | ₩7,217 | ₩6,670 | ₩6,897 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,484 | ₩7,564 | ₩7,191 | ₩7,244 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,231 | ₩7,591 | ₩7,031 | ₩7,591 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,297 | ₩7,311 | ₩7,017 | ₩7,271 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,938 | ₩8,050 | ₩7,031 | ₩7,231 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,325 | ₩8,325 | ₩8,138 | ₩8,151 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,271 | ₩8,325 | ₩8,165 | ₩8,298 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,271 | ₩8,438 | ₩8,218 | ₩8,298 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,338 | ₩8,525 | ₩8,151 | ₩8,245 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,431 | ₩8,712 | ₩8,341 | ₩8,391 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,351 | ₩8,418 | ₩8,285 | ₩8,378 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,391 | ₩8,567 | ₩8,298 | ₩8,325 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,565 | ₩8,565 | ₩8,365 | ₩8,445 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,511 | ₩8,591 | ₩8,445 | ₩8,511 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,898 | ₩9,098 | ₩8,405 | ₩8,511 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,299 | ₩9,419 | ₩9,032 | ₩9,085 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,591 | ₩9,285 | ₩8,591 | ₩9,112 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,525 | ₩8,625 | ₩8,485 | ₩8,565 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,471 | ₩8,672 | ₩8,366 | ₩8,485 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,311 | ₩8,658 | ₩8,311 | ₩8,471 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,125 | ₩8,309 | ₩8,125 | ₩8,218 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,338 | ₩8,430 | ₩8,151 | ₩8,151 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,351 | ₩8,591 | ₩8,271 | ₩8,338 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,191 | ₩8,518 | ₩8,162 | ₩8,338 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,365 | ₩8,442 | ₩8,095 | ₩8,125 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,618 | ₩8,645 | ₩8,231 | ₩8,231 | -4.49% | 4.1만 |
|---|