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 | ₩6,100 | ₩5,697 | ₩5,737 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,964 | ₩6,004 | ₩5,804 | ₩5,910 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,111 | ₩6,111 | ₩5,870 | ₩5,990 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,990 | ₩6,104 | ₩5,910 | ₩6,057 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,084 | ₩6,139 | ₩5,830 | ₩5,924 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,897 | ₩6,071 | ₩5,870 | ₩6,071 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,231 | ₩6,305 | ₩5,764 | ₩5,804 | -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 | ₩6,204 | ₩6,552 | ₩6,177 | ₩6,297 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,444 | ₩6,578 | ₩6,137 | ₩6,151 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,578 | ₩6,791 | ₩6,511 | ₩6,644 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,764 | ₩6,938 | ₩6,537 | ₩6,551 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,764 | ₩7,125 | ₩6,671 | ₩6,791 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,951 | ₩6,976 | ₩6,698 | ₩6,698 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,098 | ₩7,205 | ₩6,831 | ₩6,858 | -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 | ₩7,018 | ₩6,818 | ₩6,818 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩6,991 | ₩7,084 | ₩6,671 | ₩6,884 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,898 | ₩6,994 | ₩6,835 | ₩6,924 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,098 | ₩7,218 | ₩6,804 | ₩6,964 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,884 | ₩7,058 | ₩6,804 | ₩7,018 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,311 | ₩7,632 | ₩6,804 | ₩6,884 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,458 | ₩7,565 | ₩7,338 | ₩7,351 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,565 | ₩7,685 | ₩7,471 | ₩7,498 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,605 | ₩7,700 | ₩7,565 | ₩7,618 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,632 | ₩7,752 | ₩7,565 | ₩7,591 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,712 | ₩7,872 | ₩7,498 | ₩7,551 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,725 | ₩7,725 | ₩7,525 | ₩7,725 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,738 | ₩7,872 | ₩7,605 | ₩7,712 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,792 | ₩7,938 | ₩7,632 | ₩7,752 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,805 | ₩7,858 | ₩7,605 | ₩7,805 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,632 | ₩7,970 | ₩7,632 | ₩7,805 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,912 | ₩8,052 | ₩7,498 | ₩7,591 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,685 | ₩7,952 | ₩7,685 | ₩7,912 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,658 | ₩7,925 | ₩7,471 | ₩7,685 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,672 | ₩7,837 | ₩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 | ₩7,984 | ₩7,485 | ₩7,712 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,618 | ₩7,912 | ₩7,538 | ₩7,605 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,565 | ₩7,990 | ₩7,445 | ₩7,605 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,311 | ₩7,605 | ₩7,098 | ₩7,551 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,872 | ₩8,032 | ₩7,298 | ₩7,351 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,539 | ₩8,539 | ₩7,912 | ₩7,938 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,605 | ₩9,032 | ₩8,552 | ₩8,645 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,272 | ₩8,939 | ₩8,169 | ₩8,445 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,325 | ₩8,605 | ₩8,072 | ₩8,485 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,005 | ₩8,605 | ₩7,918 | ₩8,312 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,925 | ₩8,352 | ₩7,554 | ₩8,112 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,645 | ₩8,098 | ₩7,645 | ₩7,898 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,818 | ₩7,864 | ₩7,531 | ₩7,605 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,765 | ₩7,872 | ₩7,578 | ₩7,792 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,938 | ₩7,978 | ₩7,565 | ₩7,765 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,192 | ₩8,232 | ₩7,578 | ₩7,912 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,605 | ₩8,846 | ₩8,352 | ₩8,419 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,485 | ₩8,746 | ₩8,339 | ₩8,525 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,872 | ₩9,046 | ₩8,565 | ₩8,619 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,846 | ₩8,944 | ₩8,699 | ₩8,726 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,912 | ₩9,219 | ₩8,846 | ₩8,846 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,979 | ₩9,190 | ₩8,739 | ₩8,819 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,112 | ₩9,299 | ₩8,912 | ₩8,992 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,006 | ₩9,286 | ₩8,939 | ₩9,046 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,006 | ₩9,333 | ₩8,875 | ₩8,979 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,072 | ₩9,206 | ₩8,966 | ₩9,006 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,072 | ₩9,206 | ₩8,966 | ₩9,072 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩8,992 | ₩9,366 | ₩8,939 | ₩8,939 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,273 | ₩9,694 | ₩8,647 | ₩8,926 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,633 | ₩9,740 | ₩9,166 | ₩9,286 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,726 | ₩9,873 | ₩9,473 | ₩9,566 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,539 | ₩9,740 | ₩9,326 | ₩9,673 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,499 | ₩9,886 | ₩9,306 | ₩9,526 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,326 | ₩9,606 | ₩9,019 | ₩9,433 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,139 | ₩9,313 | ₩8,803 | ₩9,286 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,552 | ₩9,199 | ₩8,439 | ₩9,112 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,686 | ₩8,806 | ₩8,372 | ₩8,592 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,352 | ₩8,739 | ₩8,339 | ₩8,699 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,365 | ₩8,619 | ₩8,205 | ₩8,419 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,445 | ₩8,619 | ₩8,272 | ₩8,592 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,539 | ₩8,926 | ₩8,352 | ₩8,432 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,472 | ₩8,712 | ₩8,379 | ₩8,419 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,739 | ₩8,852 | ₩8,419 | ₩8,419 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,112 | ₩9,633 | ₩8,645 | ₩8,645 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,859 | ₩9,072 | ₩8,739 | ₩8,872 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,819 | ₩8,859 | ₩8,512 | ₩8,712 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,846 | ₩8,986 | ₩8,672 | ₩8,672 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,779 | ₩9,006 | ₩8,419 | ₩8,739 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,699 | ₩8,886 | ₩8,592 | ₩8,752 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,726 | ₩8,810 | ₩8,525 | ₩8,632 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,686 | ₩8,806 | ₩8,472 | ₩8,726 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,739 | ₩9,059 | ₩8,472 | ₩8,552 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,846 | ₩9,139 | ₩8,706 | ₩8,872 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,832 | ₩9,072 | ₩8,806 | ₩8,966 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,886 | ₩9,019 | ₩8,686 | ₩8,806 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,966 | ₩9,059 | ₩8,672 | ₩9,019 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,832 | ₩9,126 | ₩8,752 | ₩9,006 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,619 | ₩8,859 | ₩8,613 | ₩8,752 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,779 | ₩8,846 | ₩8,525 | ₩8,539 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,259 | ₩8,872 | ₩8,259 | ₩8,686 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,219 | ₩8,512 | ₩7,872 | ₩8,285 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,072 | ₩8,272 | ₩7,885 | ₩7,992 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,045 | ₩8,739 | ₩8,018 | ₩8,032 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,565 | ₩8,819 | ₩8,045 | ₩8,045 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,552 | ₩9,052 | ₩8,552 | ₩8,605 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,659 | ₩8,979 | ₩8,472 | ₩8,485 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,686 | ₩9,793 | ₩8,784 | ₩8,832 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,846 | ₩9,966 | ₩8,846 | ₩9,619 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,806 | ₩8,846 | ₩8,605 | ₩8,739 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,739 | ₩8,806 | ₩8,659 | ₩8,806 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,592 | ₩8,806 | ₩8,503 | ₩8,686 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,672 | ₩8,939 | ₩8,392 | ₩8,499 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,632 | ₩8,966 | ₩8,619 | ₩8,645 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,752 | ₩8,766 | ₩8,531 | ₩8,699 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,339 | ₩8,699 | ₩8,125 | ₩8,619 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,472 | ₩8,619 | ₩8,179 | ₩8,339 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,739 | ₩8,832 | ₩8,385 | ₩8,432 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩8,992 | ₩9,286 | ₩8,819 | ₩8,819 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,433 | ₩9,433 | ₩8,872 | ₩9,139 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,206 | ₩9,459 | ₩8,939 | ₩9,086 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,566 | ₩9,586 | ₩9,166 | ₩9,259 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,659 | ₩9,780 | ₩9,259 | ₩9,286 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,259 | ₩9,659 | ₩9,259 | ₩9,606 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,193 | ₩9,633 | ₩9,099 | ₩9,273 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,859 | ₩9,179 | ₩8,832 | ₩9,019 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,619 | ₩8,979 | ₩8,525 | ₩8,859 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,365 | ₩8,672 | ₩8,287 | ₩8,672 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,112 | ₩8,419 | ₩8,085 | ₩8,285 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,125 | ₩8,312 | ₩7,952 | ₩8,232 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,885 | ₩8,179 | ₩7,778 | ₩8,005 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,778 | ₩8,138 | ₩7,738 | ₩7,992 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,485 | ₩7,698 | ₩7,338 | ₩7,565 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,498 | ₩7,898 | ₩7,398 | ₩7,525 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,111 | ₩7,618 | ₩6,938 | ₩7,605 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,258 | ₩7,458 | ₩7,151 | ₩7,245 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,644 | ₩7,298 | ₩6,644 | ₩7,245 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,604 | ₩6,938 | ₩6,432 | ₩6,551 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,698 | ₩6,871 | ₩6,508 | ₩6,631 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,445 | ₩7,445 | ₩6,644 | ₩6,698 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,538 | ₩7,805 | ₩7,298 | ₩7,525 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,018 | ₩7,485 | ₩6,951 | ₩7,485 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,844 | ₩7,471 | ₩6,711 | ₩7,138 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,604 | ₩6,978 | ₩6,591 | ₩6,831 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,031 | ₩7,072 | ₩6,595 | ₩6,671 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,752 | ₩7,752 | ₩6,978 | ₩7,044 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,005 | ₩8,499 | ₩7,498 | ₩7,778 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,046 | ₩9,046 | ₩7,471 | ₩8,192 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,473 | ₩9,582 | ₩9,246 | ₩9,313 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,566 | ₩9,697 | ₩9,246 | ₩9,566 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,873 | ₩9,873 | ₩9,499 | ₩9,740 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,699 | ₩10,166 | ₩9,259 | ₩9,873 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,553 | ₩9,699 | ₩9,072 | ₩9,673 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,833 | ₩9,960 | ₩9,579 | ₩9,686 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,913 | ₩10,006 | ₩9,406 | ₩9,900 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,006 | ₩10,233 | ₩9,713 | ₩9,940 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,166 | ₩10,580 | ₩9,793 | ₩9,926 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,726 | ₩10,633 | ₩9,459 | ₩10,287 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,499 | ₩10,260 | ₩9,406 | ₩9,873 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,259 | ₩9,686 | ₩9,139 | ₩9,606 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,459 | ₩9,519 | ₩9,072 | ₩9,339 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,419 | ₩9,673 | ₩8,846 | ₩9,366 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,406 | ₩9,633 | ₩9,259 | ₩9,419 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,032 | ₩9,606 | ₩8,959 | ₩9,499 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,859 | ₩9,246 | ₩8,699 | ₩9,152 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,979 | ₩9,046 | ₩8,605 | ₩8,859 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,046 | ₩9,179 | ₩8,886 | ₩8,992 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,912 | ₩9,139 | ₩8,874 | ₩9,032 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,526 | ₩9,526 | ₩8,846 | ₩9,006 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,579 | ₩9,659 | ₩9,126 | ₩9,433 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,072 | ₩9,740 | ₩8,926 | ₩9,579 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,792 | ₩9,139 | ₩8,632 | ₩9,019 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,046 | ₩9,339 | ₩8,819 | ₩8,846 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,233 | ₩9,473 | ₩8,672 | ₩9,006 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,819 | ₩9,473 | ₩8,739 | ₩9,233 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,059 | ₩9,193 | ₩8,419 | ₩8,832 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,859 | ₩9,326 | ₩8,806 | ₩8,992 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,499 | ₩9,019 | ₩8,499 | ₩8,766 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,539 | ₩8,712 | ₩8,065 | ₩8,592 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,098 | ₩8,939 | ₩8,098 | ₩8,525 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,485 | ₩8,485 | ₩7,845 | ₩8,098 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,405 | ₩9,940 | ₩7,151 | ₩9,419 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,232 | ₩8,272 | ₩7,965 | ₩7,992 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,792 | ₩8,272 | ₩7,725 | ₩8,165 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,485 | ₩7,765 | ₩7,485 | ₩7,632 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,271 | ₩7,672 | ₩7,245 | ₩7,471 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,565 | ₩7,565 | ₩7,298 | ₩7,298 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,351 | ₩7,725 | ₩7,351 | ₩7,618 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,391 | ₩7,451 | ₩7,271 | ₩7,338 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,311 | ₩7,511 | ₩7,218 | ₩7,218 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,511 | ₩7,511 | ₩7,245 | ₩7,258 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,311 | ₩7,605 | ₩7,178 | ₩7,511 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,084 | ₩7,525 | ₩7,071 | ₩7,311 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,178 | ₩7,338 | ₩7,018 | ₩7,071 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,924 | ₩7,271 | ₩6,911 | ₩7,178 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,724 | ₩7,058 | ₩6,724 | ₩6,898 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,871 | ₩6,964 | ₩6,691 | ₩6,778 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,778 | ₩6,858 | ₩6,671 | ₩6,858 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,684 | ₩6,884 | ₩6,684 | ₩6,724 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,858 | ₩6,911 | ₩6,671 | ₩6,711 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩6,991 | ₩7,058 | ₩6,698 | ₩6,871 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,098 | ₩7,125 | ₩6,778 | ₩6,964 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,898 | ₩7,098 | ₩6,898 | ₩7,084 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,218 | ₩7,298 | ₩6,844 | ₩6,844 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,111 | ₩7,285 | ₩7,044 | ₩7,071 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,298 | ₩7,338 | ₩7,031 | ₩7,031 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,151 | ₩7,365 | ₩7,071 | ₩7,231 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,898 | ₩7,178 | ₩6,858 | ₩7,151 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,325 | ₩7,325 | ₩6,831 | ₩6,898 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,178 | ₩7,338 | ₩7,138 | ₩7,258 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,044 | ₩7,191 | ₩6,895 | ₩7,138 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,644 | ₩7,165 | ₩6,644 | ₩6,991 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,431 | ₩6,690 | ₩6,337 | ₩6,671 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,444 | ₩6,658 | ₩6,377 | ₩6,391 | -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 | ₩6,471 | ₩6,524 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,444 | ₩6,604 | ₩6,297 | ₩6,524 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,578 | ₩6,658 | ₩6,337 | ₩6,484 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,578 | ₩6,738 | ₩6,404 | ₩6,658 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,337 | ₩6,618 | ₩6,337 | ₩6,578 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,297 | ₩6,497 | ₩6,297 | ₩6,311 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,177 | ₩6,391 | ₩6,057 | ₩6,297 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,910 | ₩6,217 | ₩5,870 | ₩6,124 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,817 | ₩6,017 | ₩5,737 | ₩5,857 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,004 | ₩6,220 | ₩5,830 | ₩5,844 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,644 | ₩6,724 | ₩5,830 | ₩5,964 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,671 | ₩6,724 | ₩6,471 | ₩6,591 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,911 | ₩7,038 | ₩6,537 | ₩6,618 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,205 | ₩7,218 | ₩6,671 | ₩6,898 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,485 | ₩7,565 | ₩7,191 | ₩7,245 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,231 | ₩7,591 | ₩7,031 | ₩7,591 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,298 | ₩7,311 | ₩7,018 | ₩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 | ₩8,152 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,272 | ₩8,325 | ₩8,165 | ₩8,299 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,272 | ₩8,439 | ₩8,219 | ₩8,299 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,339 | ₩8,525 | ₩8,152 | ₩8,245 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,432 | ₩8,712 | ₩8,341 | ₩8,392 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,352 | ₩8,419 | ₩8,285 | ₩8,379 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,392 | ₩8,568 | ₩8,299 | ₩8,325 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,565 | ₩8,565 | ₩8,365 | ₩8,445 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,512 | ₩8,592 | ₩8,445 | ₩8,512 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,899 | ₩9,099 | ₩8,405 | ₩8,512 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,299 | ₩9,419 | ₩9,032 | ₩9,086 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,592 | ₩9,286 | ₩8,592 | ₩9,112 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,525 | ₩8,625 | ₩8,485 | ₩8,565 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,472 | ₩8,672 | ₩8,367 | ₩8,485 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,312 | ₩8,659 | ₩8,312 | ₩8,472 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,125 | ₩8,309 | ₩8,125 | ₩8,219 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,339 | ₩8,431 | ₩8,152 | ₩8,152 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,352 | ₩8,592 | ₩8,272 | ₩8,339 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,192 | ₩8,519 | ₩8,163 | ₩8,339 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,365 | ₩8,443 | ₩8,096 | ₩8,125 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,619 | ₩8,645 | ₩8,232 | ₩8,232 | -4.49% | 4.1만 |
|---|