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 | ₩6,041 | ₩6,110 | ₩5,707 | ₩5,747 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,974 | ₩6,014 | ₩5,814 | ₩5,921 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,121 | ₩6,121 | ₩5,881 | ₩6,001 | -1.97% | 6.4만 |
| 2026.10.06 | ₩6,001 | ₩6,114 | ₩5,921 | ₩6,068 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,094 | ₩6,149 | ₩5,840 | ₩5,934 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,907 | ₩6,081 | ₩5,881 | ₩6,081 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,241 | ₩6,316 | ₩5,774 | ₩5,814 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,348 | ₩6,543 | ₩6,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,295 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,215 | ₩6,563 | ₩6,188 | ₩6,308 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,455 | ₩6,589 | ₩6,148 | ₩6,161 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,589 | ₩6,803 | ₩6,522 | ₩6,656 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,776 | ₩6,950 | ₩6,549 | ₩6,562 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,776 | ₩7,137 | ₩6,682 | ₩6,803 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,963 | ₩6,988 | ₩6,709 | ₩6,709 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,110 | ₩7,217 | ₩6,843 | ₩6,870 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,976 | ₩7,244 | ₩6,963 | ₩7,043 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,976 | ₩7,083 | ₩6,883 | ₩6,896 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,936 | ₩7,030 | ₩6,829 | ₩6,829 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩7,003 | ₩7,097 | ₩6,682 | ₩6,896 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,910 | ₩7,006 | ₩6,847 | ₩6,936 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,110 | ₩7,230 | ₩6,816 | ₩6,976 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,896 | ₩7,070 | ₩6,816 | ₩7,030 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,324 | ₩7,645 | ₩6,816 | ₩6,896 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,471 | ₩7,578 | ₩7,351 | ₩7,364 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,578 | ₩7,698 | ₩7,484 | ₩7,511 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,618 | ₩7,713 | ₩7,578 | ₩7,631 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,645 | ₩7,765 | ₩7,578 | ₩7,605 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,725 | ₩7,885 | ₩7,511 | ₩7,564 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,738 | ₩7,738 | ₩7,538 | ₩7,738 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,752 | ₩7,885 | ₩7,618 | ₩7,725 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,805 | ₩7,952 | ₩7,645 | ₩7,765 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,818 | ₩7,872 | ₩7,618 | ₩7,818 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,645 | ₩7,984 | ₩7,645 | ₩7,818 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,925 | ₩8,066 | ₩7,511 | ₩7,605 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,698 | ₩7,965 | ₩7,698 | ₩7,925 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,671 | ₩7,939 | ₩7,484 | ₩7,698 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,685 | ₩7,850 | ₩7,504 | ₩7,711 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,752 | ₩7,872 | ₩7,551 | ₩7,631 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,671 | ₩7,997 | ₩7,498 | ₩7,725 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,631 | ₩7,925 | ₩7,551 | ₩7,618 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,578 | ₩8,004 | ₩7,458 | ₩7,618 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,324 | ₩7,618 | ₩7,110 | ₩7,564 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,885 | ₩8,046 | ₩7,311 | ₩7,364 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,553 | ₩8,553 | ₩7,925 | ₩7,952 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,620 | ₩9,048 | ₩8,567 | ₩8,660 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,286 | ₩8,954 | ₩8,183 | ₩8,460 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,340 | ₩8,620 | ₩8,086 | ₩8,500 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,019 | ₩8,620 | ₩7,932 | ₩8,326 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,939 | ₩8,366 | ₩7,567 | ₩8,126 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,658 | ₩8,112 | ₩7,658 | ₩7,912 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,832 | ₩7,877 | ₩7,544 | ₩7,618 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,778 | ₩7,885 | ₩7,591 | ₩7,805 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,952 | ₩7,992 | ₩7,578 | ₩7,778 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,206 | ₩8,246 | ₩7,591 | ₩7,925 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,620 | ₩8,861 | ₩8,366 | ₩8,433 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,500 | ₩8,761 | ₩8,353 | ₩8,540 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,888 | ₩9,061 | ₩8,580 | ₩8,634 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,861 | ₩8,960 | ₩8,714 | ₩8,741 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,928 | ₩9,235 | ₩8,861 | ₩8,861 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,995 | ₩9,206 | ₩8,754 | ₩8,834 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,128 | ₩9,315 | ₩8,928 | ₩9,008 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,021 | ₩9,302 | ₩8,954 | ₩9,061 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,021 | ₩9,349 | ₩8,890 | ₩8,995 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,088 | ₩9,222 | ₩8,981 | ₩9,021 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,088 | ₩9,222 | ₩8,981 | ₩9,088 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,008 | ₩9,382 | ₩8,954 | ₩8,954 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,289 | ₩9,711 | ₩8,662 | ₩8,941 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,649 | ₩9,756 | ₩9,182 | ₩9,302 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,743 | ₩9,890 | ₩9,489 | ₩9,583 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,556 | ₩9,756 | ₩9,342 | ₩9,689 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,516 | ₩9,903 | ₩9,322 | ₩9,542 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,342 | ₩9,623 | ₩9,035 | ₩9,449 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,155 | ₩9,329 | ₩8,818 | ₩9,302 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,567 | ₩9,215 | ₩8,453 | ₩9,128 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,700 | ₩8,821 | ₩8,386 | ₩8,607 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,366 | ₩8,754 | ₩8,353 | ₩8,714 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,380 | ₩8,634 | ₩8,219 | ₩8,433 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,460 | ₩8,634 | ₩8,286 | ₩8,607 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,553 | ₩8,941 | ₩8,366 | ₩8,447 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,487 | ₩8,727 | ₩8,393 | ₩8,433 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,754 | ₩8,868 | ₩8,433 | ₩8,433 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,128 | ₩9,649 | ₩8,660 | ₩8,660 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,874 | ₩9,088 | ₩8,754 | ₩8,888 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,834 | ₩8,874 | ₩8,527 | ₩8,727 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,861 | ₩9,001 | ₩8,687 | ₩8,687 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,794 | ₩9,021 | ₩8,433 | ₩8,754 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,714 | ₩8,901 | ₩8,607 | ₩8,767 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,741 | ₩8,825 | ₩8,540 | ₩8,647 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,700 | ₩8,821 | ₩8,487 | ₩8,741 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,754 | ₩9,075 | ₩8,487 | ₩8,567 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,861 | ₩9,155 | ₩8,721 | ₩8,888 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,847 | ₩9,088 | ₩8,821 | ₩8,981 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,901 | ₩9,035 | ₩8,700 | ₩8,821 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,981 | ₩9,075 | ₩8,687 | ₩9,035 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,847 | ₩9,142 | ₩8,767 | ₩9,021 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,634 | ₩8,874 | ₩8,628 | ₩8,767 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,794 | ₩8,861 | ₩8,540 | ₩8,553 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,273 | ₩8,888 | ₩8,273 | ₩8,700 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,233 | ₩8,527 | ₩7,885 | ₩8,300 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,086 | ₩8,286 | ₩7,899 | ₩8,006 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,059 | ₩8,754 | ₩8,032 | ₩8,046 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,580 | ₩8,834 | ₩8,059 | ₩8,059 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,567 | ₩9,068 | ₩8,567 | ₩8,620 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,674 | ₩8,995 | ₩8,487 | ₩8,500 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,703 | ₩9,810 | ₩8,799 | ₩8,847 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,861 | ₩9,984 | ₩8,861 | ₩9,636 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,821 | ₩8,861 | ₩8,620 | ₩8,754 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,754 | ₩8,821 | ₩8,674 | ₩8,821 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,607 | ₩8,821 | ₩8,517 | ₩8,700 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,687 | ₩8,954 | ₩8,406 | ₩8,513 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,647 | ₩8,981 | ₩8,634 | ₩8,660 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,767 | ₩8,781 | ₩8,545 | ₩8,714 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,353 | ₩8,714 | ₩8,139 | ₩8,634 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,487 | ₩8,634 | ₩8,193 | ₩8,353 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,754 | ₩8,847 | ₩8,400 | ₩8,447 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,008 | ₩9,302 | ₩8,834 | ₩8,834 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,449 | ₩9,449 | ₩8,888 | ₩9,155 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,222 | ₩9,476 | ₩8,954 | ₩9,101 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,583 | ₩9,603 | ₩9,182 | ₩9,275 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,676 | ₩9,796 | ₩9,275 | ₩9,302 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,275 | ₩9,676 | ₩9,275 | ₩9,623 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,208 | ₩9,649 | ₩9,115 | ₩9,289 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,874 | ₩9,195 | ₩8,847 | ₩9,035 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,634 | ₩8,995 | ₩8,540 | ₩8,874 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,380 | ₩8,687 | ₩8,301 | ₩8,687 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,126 | ₩8,433 | ₩8,099 | ₩8,300 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,139 | ₩8,326 | ₩7,965 | ₩8,246 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,899 | ₩8,193 | ₩7,792 | ₩8,019 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,792 | ₩8,153 | ₩7,752 | ₩8,006 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,498 | ₩7,711 | ₩7,351 | ₩7,578 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,511 | ₩7,912 | ₩7,411 | ₩7,538 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,123 | ₩7,631 | ₩6,950 | ₩7,618 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,270 | ₩7,471 | ₩7,164 | ₩7,257 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,656 | ₩7,311 | ₩6,656 | ₩7,257 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,616 | ₩6,950 | ₩6,443 | ₩6,562 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,709 | ₩6,883 | ₩6,519 | ₩6,642 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,458 | ₩7,458 | ₩6,656 | ₩6,709 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,551 | ₩7,818 | ₩7,311 | ₩7,538 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,030 | ₩7,498 | ₩6,963 | ₩7,498 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,856 | ₩7,484 | ₩6,722 | ₩7,150 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,616 | ₩6,990 | ₩6,602 | ₩6,843 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,043 | ₩7,085 | ₩6,606 | ₩6,682 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,765 | ₩7,765 | ₩6,990 | ₩7,057 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,019 | ₩8,513 | ₩7,511 | ₩7,792 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,061 | ₩9,061 | ₩7,484 | ₩8,206 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,489 | ₩9,599 | ₩9,262 | ₩9,329 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,583 | ₩9,714 | ₩9,262 | ₩9,583 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,890 | ₩9,890 | ₩9,516 | ₩9,756 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,716 | ₩10,184 | ₩9,275 | ₩9,890 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,569 | ₩9,716 | ₩9,088 | ₩9,689 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,850 | ₩9,977 | ₩9,596 | ₩9,703 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,930 | ₩10,024 | ₩9,422 | ₩9,917 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,024 | ₩10,251 | ₩9,730 | ₩9,957 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,184 | ₩10,598 | ₩9,810 | ₩9,943 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,743 | ₩10,652 | ₩9,476 | ₩10,304 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,516 | ₩10,278 | ₩9,422 | ₩9,890 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,275 | ₩9,703 | ₩9,155 | ₩9,623 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,476 | ₩9,536 | ₩9,088 | ₩9,355 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,436 | ₩9,689 | ₩8,861 | ₩9,382 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,422 | ₩9,649 | ₩9,275 | ₩9,436 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,048 | ₩9,623 | ₩8,974 | ₩9,516 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,874 | ₩9,262 | ₩8,714 | ₩9,168 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,995 | ₩9,061 | ₩8,620 | ₩8,874 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,061 | ₩9,195 | ₩8,901 | ₩9,008 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,928 | ₩9,155 | ₩8,889 | ₩9,048 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,542 | ₩9,542 | ₩8,861 | ₩9,021 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,596 | ₩9,676 | ₩9,142 | ₩9,449 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,088 | ₩9,756 | ₩8,941 | ₩9,596 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,807 | ₩9,155 | ₩8,647 | ₩9,035 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,061 | ₩9,355 | ₩8,834 | ₩8,861 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,248 | ₩9,489 | ₩8,687 | ₩9,021 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,834 | ₩9,489 | ₩8,754 | ₩9,248 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,075 | ₩9,208 | ₩8,433 | ₩8,847 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,874 | ₩9,342 | ₩8,821 | ₩9,008 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,513 | ₩9,035 | ₩8,513 | ₩8,781 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,553 | ₩8,727 | ₩8,079 | ₩8,607 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,112 | ₩8,954 | ₩8,112 | ₩8,540 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,500 | ₩8,500 | ₩7,859 | ₩8,112 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,417 | ₩9,957 | ₩7,164 | ₩9,436 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,246 | ₩8,286 | ₩7,979 | ₩8,006 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,805 | ₩8,286 | ₩7,738 | ₩8,179 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,498 | ₩7,778 | ₩7,498 | ₩7,645 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,284 | ₩7,685 | ₩7,257 | ₩7,484 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,578 | ₩7,578 | ₩7,311 | ₩7,311 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,364 | ₩7,738 | ₩7,364 | ₩7,631 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,404 | ₩7,464 | ₩7,284 | ₩7,351 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,324 | ₩7,524 | ₩7,230 | ₩7,230 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,524 | ₩7,524 | ₩7,257 | ₩7,270 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,324 | ₩7,618 | ₩7,190 | ₩7,524 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,097 | ₩7,538 | ₩7,083 | ₩7,324 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,190 | ₩7,351 | ₩7,030 | ₩7,083 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,936 | ₩7,284 | ₩6,923 | ₩7,190 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,736 | ₩7,070 | ₩6,736 | ₩6,910 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,883 | ₩6,976 | ₩6,702 | ₩6,789 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,789 | ₩6,870 | ₩6,682 | ₩6,870 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,696 | ₩6,896 | ₩6,696 | ₩6,736 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,870 | ₩6,923 | ₩6,682 | ₩6,722 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩7,003 | ₩7,070 | ₩6,709 | ₩6,883 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,110 | ₩7,137 | ₩6,789 | ₩6,976 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,910 | ₩7,110 | ₩6,910 | ₩7,097 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,230 | ₩7,311 | ₩6,856 | ₩6,856 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,123 | ₩7,297 | ₩7,057 | ₩7,083 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,311 | ₩7,351 | ₩7,043 | ₩7,043 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,164 | ₩7,377 | ₩7,083 | ₩7,244 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,910 | ₩7,190 | ₩6,870 | ₩7,164 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,337 | ₩7,337 | ₩6,843 | ₩6,910 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,190 | ₩7,351 | ₩7,150 | ₩7,270 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,057 | ₩7,204 | ₩6,907 | ₩7,150 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,656 | ₩7,177 | ₩6,656 | ₩7,003 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,442 | ₩6,701 | ₩6,348 | ₩6,682 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,455 | ₩6,669 | ₩6,388 | ₩6,402 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,495 | ₩6,535 | ₩6,455 | ₩6,495 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,509 | ₩6,656 | ₩6,482 | ₩6,535 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,455 | ₩6,616 | ₩6,308 | ₩6,535 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,589 | ₩6,669 | ₩6,348 | ₩6,495 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,589 | ₩6,749 | ₩6,415 | ₩6,669 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,348 | ₩6,629 | ₩6,348 | ₩6,589 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,308 | ₩6,509 | ₩6,308 | ₩6,322 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,188 | ₩6,402 | ₩6,068 | ₩6,308 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,921 | ₩6,228 | ₩5,881 | ₩6,134 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,827 | ₩6,028 | ₩5,747 | ₩5,867 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,014 | ₩6,231 | ₩5,840 | ₩5,854 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,656 | ₩6,736 | ₩5,840 | ₩5,974 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,682 | ₩6,736 | ₩6,482 | ₩6,602 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,923 | ₩7,050 | ₩6,549 | ₩6,629 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,217 | ₩7,230 | ₩6,682 | ₩6,910 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,498 | ₩7,578 | ₩7,204 | ₩7,257 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,244 | ₩7,605 | ₩7,043 | ₩7,605 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,311 | ₩7,324 | ₩7,030 | ₩7,284 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,952 | ₩8,064 | ₩7,043 | ₩7,244 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,340 | ₩8,340 | ₩8,153 | ₩8,166 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,286 | ₩8,340 | ₩8,179 | ₩8,313 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,286 | ₩8,453 | ₩8,233 | ₩8,313 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,353 | ₩8,540 | ₩8,166 | ₩8,259 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,447 | ₩8,727 | ₩8,356 | ₩8,406 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,366 | ₩8,433 | ₩8,300 | ₩8,393 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,406 | ₩8,583 | ₩8,313 | ₩8,340 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,580 | ₩8,580 | ₩8,380 | ₩8,460 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,527 | ₩8,607 | ₩8,460 | ₩8,527 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,914 | ₩9,115 | ₩8,420 | ₩8,527 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,315 | ₩9,436 | ₩9,048 | ₩9,101 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,607 | ₩9,302 | ₩8,607 | ₩9,128 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,540 | ₩8,640 | ₩8,500 | ₩8,580 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,487 | ₩8,687 | ₩8,381 | ₩8,500 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,326 | ₩8,674 | ₩8,326 | ₩8,487 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,139 | ₩8,324 | ₩8,139 | ₩8,233 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,353 | ₩8,445 | ₩8,166 | ₩8,166 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,366 | ₩8,607 | ₩8,286 | ₩8,353 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,206 | ₩8,533 | ₩8,177 | ₩8,353 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,380 | ₩8,457 | ₩8,110 | ₩8,139 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,634 | ₩8,660 | ₩8,246 | ₩8,246 | -4.49% | 4.1만 |
|---|