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 | ₩6,054 | ₩6,124 | ₩5,719 | ₩5,759 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,987 | ₩6,027 | ₩5,826 | ₩5,933 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,134 | ₩6,134 | ₩5,893 | ₩6,014 | -1.97% | 6.4만 |
| 2026.10.06 | ₩6,014 | ₩6,128 | ₩5,933 | ₩6,081 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,108 | ₩6,162 | ₩5,853 | ₩5,947 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,920 | ₩6,094 | ₩5,893 | ₩6,094 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,255 | ₩6,330 | ₩5,786 | ₩5,826 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,362 | ₩6,558 | ₩6,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,308 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,228 | ₩6,578 | ₩6,201 | ₩6,322 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,469 | ₩6,603 | ₩6,161 | ₩6,175 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,603 | ₩6,817 | ₩6,536 | ₩6,670 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,791 | ₩6,965 | ₩6,563 | ₩6,576 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,791 | ₩7,152 | ₩6,697 | ₩6,817 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,978 | ₩7,004 | ₩6,724 | ₩6,724 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,126 | ₩7,233 | ₩6,858 | ₩6,884 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,992 | ₩7,259 | ₩6,978 | ₩7,059 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,992 | ₩7,099 | ₩6,898 | ₩6,911 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,951 | ₩7,045 | ₩6,844 | ₩6,844 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩7,018 | ₩7,112 | ₩6,697 | ₩6,911 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,925 | ₩7,021 | ₩6,862 | ₩6,951 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,126 | ₩7,246 | ₩6,831 | ₩6,992 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,911 | ₩7,085 | ₩6,831 | ₩7,045 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,340 | ₩7,661 | ₩6,831 | ₩6,911 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,487 | ₩7,594 | ₩7,367 | ₩7,380 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,594 | ₩7,715 | ₩7,501 | ₩7,527 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,634 | ₩7,730 | ₩7,594 | ₩7,648 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,661 | ₩7,782 | ₩7,594 | ₩7,621 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,742 | ₩7,902 | ₩7,527 | ₩7,581 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,755 | ₩7,755 | ₩7,554 | ₩7,755 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,768 | ₩7,902 | ₩7,634 | ₩7,742 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,822 | ₩7,969 | ₩7,661 | ₩7,782 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,835 | ₩7,889 | ₩7,634 | ₩7,835 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,661 | ₩8,001 | ₩7,661 | ₩7,835 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,943 | ₩8,083 | ₩7,527 | ₩7,621 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,715 | ₩7,983 | ₩7,715 | ₩7,943 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,688 | ₩7,956 | ₩7,501 | ₩7,715 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,701 | ₩7,868 | ₩7,521 | ₩7,728 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,768 | ₩7,889 | ₩7,567 | ₩7,648 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,688 | ₩8,015 | ₩7,514 | ₩7,742 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,648 | ₩7,943 | ₩7,567 | ₩7,634 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,594 | ₩8,022 | ₩7,474 | ₩7,634 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,340 | ₩7,634 | ₩7,126 | ₩7,581 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,902 | ₩8,063 | ₩7,326 | ₩7,380 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,572 | ₩8,572 | ₩7,943 | ₩7,969 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,639 | ₩9,068 | ₩8,585 | ₩8,679 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,304 | ₩8,974 | ₩8,201 | ₩8,478 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,358 | ₩8,639 | ₩8,103 | ₩8,518 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,036 | ₩8,639 | ₩7,949 | ₩8,344 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,956 | ₩8,385 | ₩7,584 | ₩8,143 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,675 | ₩8,130 | ₩7,675 | ₩7,929 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,849 | ₩7,894 | ₩7,561 | ₩7,634 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,795 | ₩7,902 | ₩7,608 | ₩7,822 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,969 | ₩8,009 | ₩7,594 | ₩7,795 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,224 | ₩8,264 | ₩7,608 | ₩7,943 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,639 | ₩8,880 | ₩8,385 | ₩8,451 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,518 | ₩8,780 | ₩8,371 | ₩8,559 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,907 | ₩9,081 | ₩8,599 | ₩8,652 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,880 | ₩8,979 | ₩8,733 | ₩8,760 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,947 | ₩9,255 | ₩8,880 | ₩8,880 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩9,014 | ₩9,226 | ₩8,773 | ₩8,853 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,148 | ₩9,335 | ₩8,947 | ₩9,027 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,041 | ₩9,322 | ₩8,974 | ₩9,081 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,041 | ₩9,369 | ₩8,910 | ₩9,014 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,108 | ₩9,242 | ₩9,001 | ₩9,041 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,108 | ₩9,242 | ₩9,001 | ₩9,108 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,027 | ₩9,402 | ₩8,974 | ₩8,974 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,309 | ₩9,732 | ₩8,681 | ₩8,960 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,670 | ₩9,777 | ₩9,202 | ₩9,322 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,764 | ₩9,911 | ₩9,510 | ₩9,603 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,577 | ₩9,777 | ₩9,362 | ₩9,711 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,536 | ₩9,925 | ₩9,342 | ₩9,563 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,362 | ₩9,644 | ₩9,054 | ₩9,469 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,175 | ₩9,349 | ₩8,837 | ₩9,322 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,585 | ₩9,235 | ₩8,472 | ₩9,148 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,719 | ₩8,840 | ₩8,405 | ₩8,626 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,385 | ₩8,773 | ₩8,371 | ₩8,733 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,398 | ₩8,652 | ₩8,237 | ₩8,451 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,478 | ₩8,652 | ₩8,304 | ₩8,626 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,572 | ₩8,960 | ₩8,385 | ₩8,465 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,505 | ₩8,746 | ₩8,411 | ₩8,451 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,773 | ₩8,887 | ₩8,451 | ₩8,451 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,148 | ₩9,670 | ₩8,679 | ₩8,679 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,893 | ₩9,108 | ₩8,773 | ₩8,907 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,853 | ₩8,893 | ₩8,545 | ₩8,746 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,880 | ₩9,021 | ₩8,706 | ₩8,706 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,813 | ₩9,041 | ₩8,451 | ₩8,773 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,733 | ₩8,920 | ₩8,626 | ₩8,786 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,760 | ₩8,844 | ₩8,559 | ₩8,666 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,719 | ₩8,840 | ₩8,505 | ₩8,760 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,773 | ₩9,094 | ₩8,505 | ₩8,585 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,880 | ₩9,175 | ₩8,739 | ₩8,907 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,867 | ₩9,108 | ₩8,840 | ₩9,001 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,920 | ₩9,054 | ₩8,719 | ₩8,840 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩9,001 | ₩9,094 | ₩8,706 | ₩9,054 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,867 | ₩9,161 | ₩8,786 | ₩9,041 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,652 | ₩8,893 | ₩8,647 | ₩8,786 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,813 | ₩8,880 | ₩8,559 | ₩8,572 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,291 | ₩8,907 | ₩8,291 | ₩8,719 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,251 | ₩8,545 | ₩7,902 | ₩8,318 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,103 | ₩8,304 | ₩7,916 | ₩8,023 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,076 | ₩8,773 | ₩8,050 | ₩8,063 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,599 | ₩8,853 | ₩8,076 | ₩8,076 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,585 | ₩9,088 | ₩8,585 | ₩8,639 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,693 | ₩9,014 | ₩8,505 | ₩8,518 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,724 | ₩9,831 | ₩8,818 | ₩8,867 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,880 | ₩10,005 | ₩8,880 | ₩9,657 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,840 | ₩8,880 | ₩8,639 | ₩8,773 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,773 | ₩8,840 | ₩8,693 | ₩8,840 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,626 | ₩8,840 | ₩8,536 | ₩8,719 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,706 | ₩8,974 | ₩8,425 | ₩8,532 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,666 | ₩9,001 | ₩8,652 | ₩8,679 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,786 | ₩8,800 | ₩8,564 | ₩8,733 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,371 | ₩8,733 | ₩8,157 | ₩8,652 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,505 | ₩8,652 | ₩8,210 | ₩8,371 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,773 | ₩8,867 | ₩8,418 | ₩8,465 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,027 | ₩9,322 | ₩8,853 | ₩8,853 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,469 | ₩9,469 | ₩8,907 | ₩9,175 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,242 | ₩9,496 | ₩8,974 | ₩9,121 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,603 | ₩9,623 | ₩9,202 | ₩9,295 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,697 | ₩9,818 | ₩9,295 | ₩9,322 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,295 | ₩9,697 | ₩9,295 | ₩9,644 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,228 | ₩9,670 | ₩9,135 | ₩9,309 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,893 | ₩9,215 | ₩8,867 | ₩9,054 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,652 | ₩9,014 | ₩8,559 | ₩8,893 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,398 | ₩8,706 | ₩8,319 | ₩8,706 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,143 | ₩8,451 | ₩8,117 | ₩8,318 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,157 | ₩8,344 | ₩7,983 | ₩8,264 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,916 | ₩8,210 | ₩7,809 | ₩8,036 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,809 | ₩8,170 | ₩7,768 | ₩8,023 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,514 | ₩7,728 | ₩7,367 | ₩7,594 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,527 | ₩7,929 | ₩7,427 | ₩7,554 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,139 | ₩7,648 | ₩6,965 | ₩7,634 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,286 | ₩7,487 | ₩7,179 | ₩7,273 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,670 | ₩7,326 | ₩6,670 | ₩7,273 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,630 | ₩6,965 | ₩6,457 | ₩6,576 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,724 | ₩6,898 | ₩6,533 | ₩6,657 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,474 | ₩7,474 | ₩6,670 | ₩6,724 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,567 | ₩7,835 | ₩7,326 | ₩7,554 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,045 | ₩7,514 | ₩6,978 | ₩7,514 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,871 | ₩7,501 | ₩6,737 | ₩7,166 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,630 | ₩7,005 | ₩6,617 | ₩6,858 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,059 | ₩7,100 | ₩6,621 | ₩6,697 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,782 | ₩7,782 | ₩7,005 | ₩7,072 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,036 | ₩8,532 | ₩7,527 | ₩7,809 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,081 | ₩9,081 | ₩7,501 | ₩8,224 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,510 | ₩9,619 | ₩9,282 | ₩9,349 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,603 | ₩9,735 | ₩9,282 | ₩9,603 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,911 | ₩9,911 | ₩9,536 | ₩9,777 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,737 | ₩10,206 | ₩9,295 | ₩9,911 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,590 | ₩9,737 | ₩9,108 | ₩9,711 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,871 | ₩9,998 | ₩9,617 | ₩9,724 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,952 | ₩10,045 | ₩9,443 | ₩9,938 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,045 | ₩10,273 | ₩9,751 | ₩9,978 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,206 | ₩10,621 | ₩9,831 | ₩9,965 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,764 | ₩10,675 | ₩9,496 | ₩10,327 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,536 | ₩10,300 | ₩9,443 | ₩9,911 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,295 | ₩9,724 | ₩9,175 | ₩9,644 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,496 | ₩9,556 | ₩9,108 | ₩9,376 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,456 | ₩9,711 | ₩8,880 | ₩9,402 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,443 | ₩9,670 | ₩9,295 | ₩9,456 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,068 | ₩9,644 | ₩8,994 | ₩9,536 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,893 | ₩9,282 | ₩8,733 | ₩9,188 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩9,014 | ₩9,081 | ₩8,639 | ₩8,893 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,081 | ₩9,215 | ₩8,920 | ₩9,027 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,947 | ₩9,175 | ₩8,908 | ₩9,068 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,563 | ₩9,563 | ₩8,880 | ₩9,041 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,617 | ₩9,697 | ₩9,161 | ₩9,469 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,108 | ₩9,777 | ₩8,960 | ₩9,617 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,827 | ₩9,175 | ₩8,666 | ₩9,054 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,081 | ₩9,376 | ₩8,853 | ₩8,880 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,269 | ₩9,510 | ₩8,706 | ₩9,041 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,853 | ₩9,510 | ₩8,773 | ₩9,269 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,094 | ₩9,228 | ₩8,451 | ₩8,867 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,893 | ₩9,362 | ₩8,840 | ₩9,027 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,532 | ₩9,054 | ₩8,532 | ₩8,800 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,572 | ₩8,746 | ₩8,097 | ₩8,626 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,130 | ₩8,974 | ₩8,130 | ₩8,559 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,518 | ₩8,518 | ₩7,876 | ₩8,130 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,434 | ₩9,978 | ₩7,179 | ₩9,456 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,264 | ₩8,304 | ₩7,996 | ₩8,023 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,822 | ₩8,304 | ₩7,755 | ₩8,197 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,514 | ₩7,795 | ₩7,514 | ₩7,661 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,300 | ₩7,701 | ₩7,273 | ₩7,501 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,594 | ₩7,594 | ₩7,326 | ₩7,326 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,380 | ₩7,755 | ₩7,380 | ₩7,648 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,420 | ₩7,480 | ₩7,300 | ₩7,367 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,340 | ₩7,541 | ₩7,246 | ₩7,246 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,541 | ₩7,541 | ₩7,273 | ₩7,286 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,340 | ₩7,634 | ₩7,206 | ₩7,541 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,112 | ₩7,554 | ₩7,099 | ₩7,340 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,206 | ₩7,367 | ₩7,045 | ₩7,099 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,951 | ₩7,300 | ₩6,938 | ₩7,206 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,750 | ₩7,085 | ₩6,750 | ₩6,925 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,898 | ₩6,992 | ₩6,717 | ₩6,804 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,804 | ₩6,884 | ₩6,697 | ₩6,884 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,710 | ₩6,911 | ₩6,710 | ₩6,750 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,884 | ₩6,938 | ₩6,697 | ₩6,737 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩7,018 | ₩7,085 | ₩6,724 | ₩6,898 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,126 | ₩7,152 | ₩6,804 | ₩6,992 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,925 | ₩7,126 | ₩6,925 | ₩7,112 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,246 | ₩7,326 | ₩6,871 | ₩6,871 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,139 | ₩7,313 | ₩7,072 | ₩7,099 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,326 | ₩7,367 | ₩7,059 | ₩7,059 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,179 | ₩7,393 | ₩7,099 | ₩7,259 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,925 | ₩7,206 | ₩6,884 | ₩7,179 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,353 | ₩7,353 | ₩6,858 | ₩6,925 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,206 | ₩7,367 | ₩7,166 | ₩7,286 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,072 | ₩7,219 | ₩6,922 | ₩7,166 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,670 | ₩7,192 | ₩6,670 | ₩7,018 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,456 | ₩6,716 | ₩6,362 | ₩6,697 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,469 | ₩6,684 | ₩6,402 | ₩6,416 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,509 | ₩6,550 | ₩6,469 | ₩6,509 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,523 | ₩6,670 | ₩6,496 | ₩6,550 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,469 | ₩6,630 | ₩6,322 | ₩6,550 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,603 | ₩6,684 | ₩6,362 | ₩6,509 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,603 | ₩6,764 | ₩6,429 | ₩6,684 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,362 | ₩6,643 | ₩6,362 | ₩6,603 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,322 | ₩6,523 | ₩6,322 | ₩6,335 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,201 | ₩6,416 | ₩6,081 | ₩6,322 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,933 | ₩6,242 | ₩5,893 | ₩6,148 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,840 | ₩6,041 | ₩5,759 | ₩5,880 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,027 | ₩6,244 | ₩5,853 | ₩5,866 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,670 | ₩6,750 | ₩5,853 | ₩5,987 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,697 | ₩6,750 | ₩6,496 | ₩6,617 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,938 | ₩7,065 | ₩6,563 | ₩6,643 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,233 | ₩7,246 | ₩6,697 | ₩6,925 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,514 | ₩7,594 | ₩7,219 | ₩7,273 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,259 | ₩7,621 | ₩7,059 | ₩7,621 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,326 | ₩7,340 | ₩7,045 | ₩7,300 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,969 | ₩8,082 | ₩7,059 | ₩7,259 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,358 | ₩8,358 | ₩8,170 | ₩8,184 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,304 | ₩8,358 | ₩8,197 | ₩8,331 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,304 | ₩8,472 | ₩8,251 | ₩8,331 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,371 | ₩8,559 | ₩8,184 | ₩8,277 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,465 | ₩8,746 | ₩8,374 | ₩8,425 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,385 | ₩8,451 | ₩8,318 | ₩8,411 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,425 | ₩8,601 | ₩8,331 | ₩8,358 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,599 | ₩8,599 | ₩8,398 | ₩8,478 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,545 | ₩8,626 | ₩8,478 | ₩8,545 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,934 | ₩9,135 | ₩8,438 | ₩8,545 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,335 | ₩9,456 | ₩9,068 | ₩9,121 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,626 | ₩9,322 | ₩8,626 | ₩9,148 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,559 | ₩8,659 | ₩8,518 | ₩8,599 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,505 | ₩8,706 | ₩8,399 | ₩8,518 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,344 | ₩8,693 | ₩8,344 | ₩8,505 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,157 | ₩8,342 | ₩8,157 | ₩8,251 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,371 | ₩8,464 | ₩8,184 | ₩8,184 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,385 | ₩8,626 | ₩8,304 | ₩8,371 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,224 | ₩8,552 | ₩8,194 | ₩8,371 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,398 | ₩8,476 | ₩8,127 | ₩8,157 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,652 | ₩8,679 | ₩8,264 | ₩8,264 | -4.49% | 4.1만 |
|---|