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 | ₩6,036 | ₩6,106 | ₩5,702 | ₩5,743 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,970 | ₩6,010 | ₩5,809 | ₩5,916 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,116 | ₩6,116 | ₩5,876 | ₩5,996 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,996 | ₩6,110 | ₩5,916 | ₩6,063 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,090 | ₩6,144 | ₩5,836 | ₩5,929 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,903 | ₩6,076 | ₩5,876 | ₩6,076 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,237 | ₩6,311 | ₩5,769 | ₩5,809 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,343 | ₩6,538 | ₩6,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,290 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,210 | ₩6,558 | ₩6,183 | ₩6,303 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,450 | ₩6,584 | ₩6,143 | ₩6,157 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,584 | ₩6,798 | ₩6,517 | ₩6,651 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,771 | ₩6,944 | ₩6,544 | ₩6,557 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,771 | ₩7,131 | ₩6,677 | ₩6,798 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,958 | ₩6,983 | ₩6,704 | ₩6,704 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,105 | ₩7,212 | ₩6,838 | ₩6,864 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,971 | ₩7,238 | ₩6,958 | ₩7,038 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,971 | ₩7,078 | ₩6,878 | ₩6,891 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,931 | ₩7,025 | ₩6,824 | ₩6,824 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩6,998 | ₩7,091 | ₩6,677 | ₩6,891 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,904 | ₩7,001 | ₩6,842 | ₩6,931 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,105 | ₩7,225 | ₩6,811 | ₩6,971 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,891 | ₩7,065 | ₩6,811 | ₩7,025 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,318 | ₩7,639 | ₩6,811 | ₩6,891 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,465 | ₩7,572 | ₩7,345 | ₩7,358 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,572 | ₩7,692 | ₩7,479 | ₩7,505 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,612 | ₩7,707 | ₩7,572 | ₩7,626 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,639 | ₩7,759 | ₩7,572 | ₩7,599 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,719 | ₩7,879 | ₩7,505 | ₩7,559 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,732 | ₩7,732 | ₩7,532 | ₩7,732 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,746 | ₩7,879 | ₩7,612 | ₩7,719 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,799 | ₩7,946 | ₩7,639 | ₩7,759 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,812 | ₩7,866 | ₩7,612 | ₩7,812 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,639 | ₩7,978 | ₩7,639 | ₩7,812 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,919 | ₩8,060 | ₩7,505 | ₩7,599 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,692 | ₩7,959 | ₩7,692 | ₩7,919 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,666 | ₩7,933 | ₩7,479 | ₩7,692 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,679 | ₩7,845 | ₩7,499 | ₩7,706 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,746 | ₩7,866 | ₩7,545 | ₩7,626 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,666 | ₩7,991 | ₩7,492 | ₩7,719 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,626 | ₩7,919 | ₩7,545 | ₩7,612 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,572 | ₩7,998 | ₩7,452 | ₩7,612 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,318 | ₩7,612 | ₩7,105 | ₩7,559 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,879 | ₩8,040 | ₩7,305 | ₩7,358 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,547 | ₩8,547 | ₩7,919 | ₩7,946 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,614 | ₩9,041 | ₩8,560 | ₩8,654 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,280 | ₩8,948 | ₩8,177 | ₩8,454 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,333 | ₩8,614 | ₩8,080 | ₩8,494 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,013 | ₩8,614 | ₩7,926 | ₩8,320 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,933 | ₩8,360 | ₩7,561 | ₩8,120 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,652 | ₩8,106 | ₩7,652 | ₩7,906 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,826 | ₩7,871 | ₩7,539 | ₩7,612 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,772 | ₩7,879 | ₩7,585 | ₩7,799 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,946 | ₩7,986 | ₩7,572 | ₩7,772 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,200 | ₩8,240 | ₩7,585 | ₩7,919 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,614 | ₩8,854 | ₩8,360 | ₩8,427 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,494 | ₩8,754 | ₩8,347 | ₩8,534 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,881 | ₩9,054 | ₩8,574 | ₩8,627 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,854 | ₩8,953 | ₩8,707 | ₩8,734 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,921 | ₩9,228 | ₩8,854 | ₩8,854 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,988 | ₩9,199 | ₩8,747 | ₩8,827 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,121 | ₩9,308 | ₩8,921 | ₩9,001 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,014 | ₩9,295 | ₩8,948 | ₩9,054 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,014 | ₩9,342 | ₩8,884 | ₩8,988 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,081 | ₩9,215 | ₩8,974 | ₩9,014 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,081 | ₩9,215 | ₩8,974 | ₩9,081 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,001 | ₩9,375 | ₩8,948 | ₩8,948 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,282 | ₩9,704 | ₩8,655 | ₩8,934 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,642 | ₩9,749 | ₩9,175 | ₩9,295 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,736 | ₩9,882 | ₩9,482 | ₩9,575 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,549 | ₩9,749 | ₩9,335 | ₩9,682 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,509 | ₩9,896 | ₩9,315 | ₩9,535 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,335 | ₩9,615 | ₩9,028 | ₩9,442 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,148 | ₩9,322 | ₩8,811 | ₩9,295 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,560 | ₩9,208 | ₩8,447 | ₩9,121 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,694 | ₩8,814 | ₩8,380 | ₩8,600 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,360 | ₩8,747 | ₩8,347 | ₩8,707 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,373 | ₩8,627 | ₩8,213 | ₩8,427 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,454 | ₩8,627 | ₩8,280 | ₩8,600 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,547 | ₩8,934 | ₩8,360 | ₩8,440 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,480 | ₩8,721 | ₩8,387 | ₩8,427 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,747 | ₩8,861 | ₩8,427 | ₩8,427 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,121 | ₩9,642 | ₩8,654 | ₩8,654 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,868 | ₩9,081 | ₩8,747 | ₩8,881 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,827 | ₩8,868 | ₩8,520 | ₩8,721 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,854 | ₩8,994 | ₩8,681 | ₩8,681 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,787 | ₩9,014 | ₩8,427 | ₩8,747 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,707 | ₩8,894 | ₩8,600 | ₩8,761 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,734 | ₩8,818 | ₩8,534 | ₩8,640 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,694 | ₩8,814 | ₩8,480 | ₩8,734 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,747 | ₩9,068 | ₩8,480 | ₩8,560 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,854 | ₩9,148 | ₩8,714 | ₩8,881 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,841 | ₩9,081 | ₩8,814 | ₩8,974 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,894 | ₩9,028 | ₩8,694 | ₩8,814 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,974 | ₩9,068 | ₩8,681 | ₩9,028 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,841 | ₩9,135 | ₩8,761 | ₩9,014 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,627 | ₩8,868 | ₩8,622 | ₩8,761 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,787 | ₩8,854 | ₩8,534 | ₩8,547 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,267 | ₩8,881 | ₩8,267 | ₩8,694 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,226 | ₩8,520 | ₩7,879 | ₩8,293 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,080 | ₩8,280 | ₩7,893 | ₩7,999 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,053 | ₩8,747 | ₩8,026 | ₩8,040 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,574 | ₩8,827 | ₩8,053 | ₩8,053 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,560 | ₩9,061 | ₩8,560 | ₩8,614 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,667 | ₩8,988 | ₩8,480 | ₩8,494 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,696 | ₩9,802 | ₩8,793 | ₩8,841 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,854 | ₩9,976 | ₩8,854 | ₩9,629 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,814 | ₩8,854 | ₩8,614 | ₩8,747 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,747 | ₩8,814 | ₩8,667 | ₩8,814 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,600 | ₩8,814 | ₩8,511 | ₩8,694 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,681 | ₩8,948 | ₩8,400 | ₩8,507 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,640 | ₩8,974 | ₩8,627 | ₩8,654 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,761 | ₩8,774 | ₩8,539 | ₩8,707 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,347 | ₩8,707 | ₩8,133 | ₩8,627 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,480 | ₩8,627 | ₩8,186 | ₩8,347 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,747 | ₩8,841 | ₩8,393 | ₩8,440 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,001 | ₩9,295 | ₩8,827 | ₩8,827 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,442 | ₩9,442 | ₩8,881 | ₩9,148 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,215 | ₩9,468 | ₩8,948 | ₩9,095 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,575 | ₩9,595 | ₩9,175 | ₩9,268 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,669 | ₩9,789 | ₩9,268 | ₩9,295 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,268 | ₩9,669 | ₩9,268 | ₩9,615 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,201 | ₩9,642 | ₩9,108 | ₩9,282 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,868 | ₩9,188 | ₩8,841 | ₩9,028 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,627 | ₩8,988 | ₩8,534 | ₩8,868 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,373 | ₩8,681 | ₩8,295 | ₩8,681 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,120 | ₩8,427 | ₩8,093 | ₩8,293 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,133 | ₩8,320 | ₩7,959 | ₩8,240 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,893 | ₩8,186 | ₩7,786 | ₩8,013 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,786 | ₩8,146 | ₩7,746 | ₩7,999 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,492 | ₩7,706 | ₩7,345 | ₩7,572 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,505 | ₩7,906 | ₩7,405 | ₩7,532 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,118 | ₩7,626 | ₩6,944 | ₩7,612 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,265 | ₩7,465 | ₩7,158 | ₩7,252 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,651 | ₩7,305 | ₩6,651 | ₩7,252 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,611 | ₩6,944 | ₩6,438 | ₩6,557 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,704 | ₩6,878 | ₩6,514 | ₩6,637 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,452 | ₩7,452 | ₩6,651 | ₩6,704 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,545 | ₩7,812 | ₩7,305 | ₩7,532 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,025 | ₩7,492 | ₩6,958 | ₩7,492 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,851 | ₩7,479 | ₩6,717 | ₩7,145 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,611 | ₩6,985 | ₩6,597 | ₩6,838 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,038 | ₩7,079 | ₩6,601 | ₩6,677 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,759 | ₩7,759 | ₩6,985 | ₩7,051 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,013 | ₩8,507 | ₩7,505 | ₩7,786 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,054 | ₩9,054 | ₩7,479 | ₩8,200 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,482 | ₩9,591 | ₩9,255 | ₩9,322 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,575 | ₩9,706 | ₩9,255 | ₩9,575 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,882 | ₩9,882 | ₩9,509 | ₩9,749 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,709 | ₩10,176 | ₩9,268 | ₩9,882 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,562 | ₩9,709 | ₩9,081 | ₩9,682 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,842 | ₩9,969 | ₩9,589 | ₩9,696 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,923 | ₩10,016 | ₩9,415 | ₩9,909 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,016 | ₩10,243 | ₩9,722 | ₩9,949 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,176 | ₩10,590 | ₩9,802 | ₩9,936 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,736 | ₩10,644 | ₩9,468 | ₩10,296 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,509 | ₩10,270 | ₩9,415 | ₩9,882 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,268 | ₩9,696 | ₩9,148 | ₩9,615 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,468 | ₩9,529 | ₩9,081 | ₩9,348 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,428 | ₩9,682 | ₩8,854 | ₩9,375 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,415 | ₩9,642 | ₩9,268 | ₩9,428 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,041 | ₩9,615 | ₩8,968 | ₩9,509 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,868 | ₩9,255 | ₩8,707 | ₩9,161 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,988 | ₩9,054 | ₩8,614 | ₩8,868 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,054 | ₩9,188 | ₩8,894 | ₩9,001 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,921 | ₩9,148 | ₩8,882 | ₩9,041 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,535 | ₩9,535 | ₩8,854 | ₩9,014 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,589 | ₩9,669 | ₩9,135 | ₩9,442 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,081 | ₩9,749 | ₩8,934 | ₩9,589 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,801 | ₩9,148 | ₩8,640 | ₩9,028 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,054 | ₩9,348 | ₩8,827 | ₩8,854 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,241 | ₩9,482 | ₩8,681 | ₩9,014 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,827 | ₩9,482 | ₩8,747 | ₩9,241 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,068 | ₩9,201 | ₩8,427 | ₩8,841 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,868 | ₩9,335 | ₩8,814 | ₩9,001 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,507 | ₩9,028 | ₩8,507 | ₩8,774 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,547 | ₩8,721 | ₩8,073 | ₩8,600 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,106 | ₩8,948 | ₩8,106 | ₩8,534 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,494 | ₩8,494 | ₩7,853 | ₩8,106 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,412 | ₩9,949 | ₩7,158 | ₩9,428 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,240 | ₩8,280 | ₩7,973 | ₩7,999 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,799 | ₩8,280 | ₩7,732 | ₩8,173 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,492 | ₩7,772 | ₩7,492 | ₩7,639 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,278 | ₩7,679 | ₩7,252 | ₩7,479 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,572 | ₩7,572 | ₩7,305 | ₩7,305 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,358 | ₩7,732 | ₩7,358 | ₩7,626 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,399 | ₩7,459 | ₩7,278 | ₩7,345 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,318 | ₩7,519 | ₩7,225 | ₩7,225 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,519 | ₩7,519 | ₩7,252 | ₩7,265 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,318 | ₩7,612 | ₩7,185 | ₩7,519 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,091 | ₩7,532 | ₩7,078 | ₩7,318 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,185 | ₩7,345 | ₩7,025 | ₩7,078 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,931 | ₩7,278 | ₩6,918 | ₩7,185 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,731 | ₩7,065 | ₩6,731 | ₩6,904 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,878 | ₩6,971 | ₩6,697 | ₩6,784 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,784 | ₩6,864 | ₩6,677 | ₩6,864 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,691 | ₩6,891 | ₩6,691 | ₩6,731 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,864 | ₩6,918 | ₩6,677 | ₩6,717 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩6,998 | ₩7,065 | ₩6,704 | ₩6,878 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,105 | ₩7,131 | ₩6,784 | ₩6,971 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,904 | ₩7,105 | ₩6,904 | ₩7,091 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,225 | ₩7,305 | ₩6,851 | ₩6,851 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,118 | ₩7,292 | ₩7,051 | ₩7,078 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,305 | ₩7,345 | ₩7,038 | ₩7,038 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,158 | ₩7,372 | ₩7,078 | ₩7,238 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,904 | ₩7,185 | ₩6,864 | ₩7,158 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,332 | ₩7,332 | ₩6,838 | ₩6,904 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,185 | ₩7,345 | ₩7,145 | ₩7,265 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,051 | ₩7,198 | ₩6,902 | ₩7,145 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,651 | ₩7,171 | ₩6,651 | ₩6,998 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,437 | ₩6,696 | ₩6,343 | ₩6,677 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,450 | ₩6,664 | ₩6,384 | ₩6,397 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,490 | ₩6,530 | ₩6,450 | ₩6,490 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,504 | ₩6,651 | ₩6,477 | ₩6,530 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,450 | ₩6,611 | ₩6,303 | ₩6,530 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,584 | ₩6,664 | ₩6,343 | ₩6,490 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,584 | ₩6,744 | ₩6,410 | ₩6,664 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,343 | ₩6,624 | ₩6,343 | ₩6,584 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,303 | ₩6,504 | ₩6,303 | ₩6,317 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,183 | ₩6,397 | ₩6,063 | ₩6,303 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,916 | ₩6,223 | ₩5,876 | ₩6,130 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,823 | ₩6,023 | ₩5,743 | ₩5,863 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,010 | ₩6,226 | ₩5,836 | ₩5,849 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,651 | ₩6,731 | ₩5,836 | ₩5,970 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,677 | ₩6,731 | ₩6,477 | ₩6,597 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,918 | ₩7,045 | ₩6,544 | ₩6,624 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,212 | ₩7,225 | ₩6,677 | ₩6,904 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,492 | ₩7,572 | ₩7,198 | ₩7,252 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,238 | ₩7,599 | ₩7,038 | ₩7,599 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,305 | ₩7,318 | ₩7,025 | ₩7,278 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,946 | ₩8,058 | ₩7,038 | ₩7,238 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,333 | ₩8,333 | ₩8,146 | ₩8,160 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,280 | ₩8,333 | ₩8,173 | ₩8,307 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,280 | ₩8,447 | ₩8,226 | ₩8,307 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,347 | ₩8,534 | ₩8,160 | ₩8,253 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,440 | ₩8,721 | ₩8,349 | ₩8,400 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,360 | ₩8,427 | ₩8,293 | ₩8,387 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,400 | ₩8,576 | ₩8,307 | ₩8,333 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,574 | ₩8,574 | ₩8,373 | ₩8,454 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,520 | ₩8,600 | ₩8,454 | ₩8,520 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,908 | ₩9,108 | ₩8,413 | ₩8,520 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,308 | ₩9,428 | ₩9,041 | ₩9,095 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,600 | ₩9,295 | ₩8,600 | ₩9,121 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,534 | ₩8,634 | ₩8,494 | ₩8,574 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,480 | ₩8,681 | ₩8,375 | ₩8,494 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,320 | ₩8,667 | ₩8,320 | ₩8,480 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,133 | ₩8,317 | ₩8,133 | ₩8,226 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,347 | ₩8,439 | ₩8,160 | ₩8,160 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,360 | ₩8,600 | ₩8,280 | ₩8,347 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,200 | ₩8,527 | ₩8,170 | ₩8,347 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,373 | ₩8,451 | ₩8,104 | ₩8,133 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,627 | ₩8,654 | ₩8,240 | ₩8,240 | -4.49% | 4.1만 |
|---|