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 | ₩6,039 | ₩6,109 | ₩5,705 | ₩5,745 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,972 | ₩6,012 | ₩5,812 | ₩5,919 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,119 | ₩6,119 | ₩5,879 | ₩5,999 | -1.97% | 6.4만 |
| 2026.10.06 | ₩5,999 | ₩6,113 | ₩5,919 | ₩6,066 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,093 | ₩6,147 | ₩5,839 | ₩5,932 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,905 | ₩6,079 | ₩5,879 | ₩6,079 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,239 | ₩6,314 | ₩5,772 | ₩5,812 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,346 | ₩6,541 | ₩6,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,293 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,213 | ₩6,561 | ₩6,186 | ₩6,306 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,453 | ₩6,587 | ₩6,146 | ₩6,159 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,587 | ₩6,801 | ₩6,520 | ₩6,654 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,774 | ₩6,948 | ₩6,547 | ₩6,560 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,774 | ₩7,135 | ₩6,680 | ₩6,801 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,961 | ₩6,986 | ₩6,707 | ₩6,707 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,108 | ₩7,215 | ₩6,841 | ₩6,867 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,974 | ₩7,242 | ₩6,961 | ₩7,041 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,974 | ₩7,081 | ₩6,881 | ₩6,894 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,934 | ₩7,028 | ₩6,827 | ₩6,827 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩7,001 | ₩7,095 | ₩6,680 | ₩6,894 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,908 | ₩7,004 | ₩6,845 | ₩6,934 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,108 | ₩7,228 | ₩6,814 | ₩6,974 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,894 | ₩7,068 | ₩6,814 | ₩7,028 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,322 | ₩7,642 | ₩6,814 | ₩6,894 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,469 | ₩7,576 | ₩7,348 | ₩7,362 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,576 | ₩7,696 | ₩7,482 | ₩7,509 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,616 | ₩7,711 | ₩7,576 | ₩7,629 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,642 | ₩7,763 | ₩7,576 | ₩7,602 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,723 | ₩7,883 | ₩7,509 | ₩7,562 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,736 | ₩7,736 | ₩7,535 | ₩7,736 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,749 | ₩7,883 | ₩7,616 | ₩7,723 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,803 | ₩7,950 | ₩7,642 | ₩7,763 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,816 | ₩7,870 | ₩7,616 | ₩7,816 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,642 | ₩7,982 | ₩7,642 | ₩7,816 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,923 | ₩8,063 | ₩7,509 | ₩7,602 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,696 | ₩7,963 | ₩7,696 | ₩7,923 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,669 | ₩7,936 | ₩7,482 | ₩7,696 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,682 | ₩7,848 | ₩7,502 | ₩7,709 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,749 | ₩7,870 | ₩7,549 | ₩7,629 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,669 | ₩7,995 | ₩7,495 | ₩7,723 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,629 | ₩7,923 | ₩7,549 | ₩7,616 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,576 | ₩8,002 | ₩7,455 | ₩7,616 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,322 | ₩7,616 | ₩7,108 | ₩7,562 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,883 | ₩8,043 | ₩7,308 | ₩7,362 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,551 | ₩8,551 | ₩7,923 | ₩7,950 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,618 | ₩9,045 | ₩8,564 | ₩8,658 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,284 | ₩8,952 | ₩8,181 | ₩8,457 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,337 | ₩8,618 | ₩8,083 | ₩8,497 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,016 | ₩8,618 | ₩7,930 | ₩8,324 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,936 | ₩8,364 | ₩7,565 | ₩8,123 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,656 | ₩8,110 | ₩7,656 | ₩7,910 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,829 | ₩7,875 | ₩7,542 | ₩7,616 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,776 | ₩7,883 | ₩7,589 | ₩7,803 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,950 | ₩7,990 | ₩7,576 | ₩7,776 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,204 | ₩8,244 | ₩7,589 | ₩7,923 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,618 | ₩8,858 | ₩8,364 | ₩8,431 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,497 | ₩8,758 | ₩8,351 | ₩8,538 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,885 | ₩9,059 | ₩8,578 | ₩8,631 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,858 | ₩8,957 | ₩8,711 | ₩8,738 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,925 | ₩9,232 | ₩8,858 | ₩8,858 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩8,992 | ₩9,203 | ₩8,751 | ₩8,831 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,125 | ₩9,312 | ₩8,925 | ₩9,005 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,019 | ₩9,299 | ₩8,952 | ₩9,059 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,019 | ₩9,346 | ₩8,888 | ₩8,992 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,085 | ₩9,219 | ₩8,978 | ₩9,019 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,085 | ₩9,219 | ₩8,978 | ₩9,085 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,005 | ₩9,379 | ₩8,952 | ₩8,952 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,286 | ₩9,708 | ₩8,659 | ₩8,938 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,646 | ₩9,753 | ₩9,179 | ₩9,299 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,740 | ₩9,887 | ₩9,486 | ₩9,580 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,553 | ₩9,753 | ₩9,339 | ₩9,687 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,513 | ₩9,900 | ₩9,319 | ₩9,540 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,339 | ₩9,620 | ₩9,032 | ₩9,446 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,152 | ₩9,326 | ₩8,815 | ₩9,299 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,564 | ₩9,212 | ₩8,451 | ₩9,125 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,698 | ₩8,818 | ₩8,384 | ₩8,604 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,364 | ₩8,751 | ₩8,351 | ₩8,711 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,377 | ₩8,631 | ₩8,217 | ₩8,431 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,457 | ₩8,631 | ₩8,284 | ₩8,604 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,551 | ₩8,938 | ₩8,364 | ₩8,444 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,484 | ₩8,725 | ₩8,391 | ₩8,431 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,751 | ₩8,865 | ₩8,431 | ₩8,431 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,125 | ₩9,646 | ₩8,658 | ₩8,658 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,872 | ₩9,085 | ₩8,751 | ₩8,885 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,831 | ₩8,872 | ₩8,524 | ₩8,725 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,858 | ₩8,998 | ₩8,685 | ₩8,685 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,791 | ₩9,019 | ₩8,431 | ₩8,751 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,711 | ₩8,898 | ₩8,604 | ₩8,765 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,738 | ₩8,822 | ₩8,538 | ₩8,644 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,698 | ₩8,818 | ₩8,484 | ₩8,738 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,751 | ₩9,072 | ₩8,484 | ₩8,564 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,858 | ₩9,152 | ₩8,718 | ₩8,885 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,845 | ₩9,085 | ₩8,818 | ₩8,978 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,898 | ₩9,032 | ₩8,698 | ₩8,818 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,978 | ₩9,072 | ₩8,685 | ₩9,032 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,845 | ₩9,139 | ₩8,765 | ₩9,019 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,631 | ₩8,872 | ₩8,626 | ₩8,765 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,791 | ₩8,858 | ₩8,538 | ₩8,551 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,270 | ₩8,885 | ₩8,270 | ₩8,698 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,230 | ₩8,524 | ₩7,883 | ₩8,297 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,083 | ₩8,284 | ₩7,896 | ₩8,003 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,057 | ₩8,751 | ₩8,030 | ₩8,043 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,578 | ₩8,831 | ₩8,057 | ₩8,057 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,564 | ₩9,065 | ₩8,564 | ₩8,618 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,671 | ₩8,992 | ₩8,484 | ₩8,497 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,700 | ₩9,807 | ₩8,797 | ₩8,845 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,858 | ₩9,981 | ₩8,858 | ₩9,633 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,818 | ₩8,858 | ₩8,618 | ₩8,751 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,751 | ₩8,818 | ₩8,671 | ₩8,818 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,604 | ₩8,818 | ₩8,515 | ₩8,698 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,685 | ₩8,952 | ₩8,404 | ₩8,511 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,644 | ₩8,978 | ₩8,631 | ₩8,658 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,765 | ₩8,778 | ₩8,543 | ₩8,711 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,351 | ₩8,711 | ₩8,137 | ₩8,631 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,484 | ₩8,631 | ₩8,190 | ₩8,351 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,751 | ₩8,845 | ₩8,397 | ₩8,444 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,005 | ₩9,299 | ₩8,831 | ₩8,831 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,446 | ₩9,446 | ₩8,885 | ₩9,152 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,219 | ₩9,473 | ₩8,952 | ₩9,099 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,580 | ₩9,600 | ₩9,179 | ₩9,272 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,673 | ₩9,793 | ₩9,272 | ₩9,299 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,272 | ₩9,673 | ₩9,272 | ₩9,620 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,206 | ₩9,646 | ₩9,112 | ₩9,286 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,872 | ₩9,192 | ₩8,845 | ₩9,032 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,631 | ₩8,992 | ₩8,538 | ₩8,872 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,377 | ₩8,685 | ₩8,298 | ₩8,685 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,123 | ₩8,431 | ₩8,097 | ₩8,297 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,137 | ₩8,324 | ₩7,963 | ₩8,244 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,896 | ₩8,190 | ₩7,789 | ₩8,016 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,789 | ₩8,150 | ₩7,749 | ₩8,003 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,495 | ₩7,709 | ₩7,348 | ₩7,576 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,509 | ₩7,910 | ₩7,409 | ₩7,535 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,121 | ₩7,629 | ₩6,948 | ₩7,616 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,268 | ₩7,469 | ₩7,161 | ₩7,255 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,654 | ₩7,308 | ₩6,654 | ₩7,255 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,614 | ₩6,948 | ₩6,441 | ₩6,560 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,707 | ₩6,881 | ₩6,517 | ₩6,640 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,455 | ₩7,455 | ₩6,654 | ₩6,707 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,549 | ₩7,816 | ₩7,308 | ₩7,535 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,028 | ₩7,495 | ₩6,961 | ₩7,495 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,854 | ₩7,482 | ₩6,720 | ₩7,148 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,614 | ₩6,988 | ₩6,600 | ₩6,841 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,041 | ₩7,083 | ₩6,604 | ₩6,680 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,763 | ₩7,763 | ₩6,988 | ₩7,055 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,016 | ₩8,511 | ₩7,509 | ₩7,789 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,059 | ₩9,059 | ₩7,482 | ₩8,204 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,486 | ₩9,596 | ₩9,259 | ₩9,326 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,580 | ₩9,711 | ₩9,259 | ₩9,580 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,887 | ₩9,887 | ₩9,513 | ₩9,753 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,713 | ₩10,181 | ₩9,272 | ₩9,887 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,566 | ₩9,713 | ₩9,085 | ₩9,687 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,847 | ₩9,974 | ₩9,593 | ₩9,700 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,927 | ₩10,021 | ₩9,419 | ₩9,914 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,021 | ₩10,248 | ₩9,727 | ₩9,954 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,181 | ₩10,595 | ₩9,807 | ₩9,940 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,740 | ₩10,649 | ₩9,473 | ₩10,301 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,513 | ₩10,274 | ₩9,419 | ₩9,887 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,272 | ₩9,700 | ₩9,152 | ₩9,620 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,473 | ₩9,533 | ₩9,085 | ₩9,353 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,433 | ₩9,687 | ₩8,858 | ₩9,379 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,419 | ₩9,646 | ₩9,272 | ₩9,433 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,045 | ₩9,620 | ₩8,972 | ₩9,513 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,872 | ₩9,259 | ₩8,711 | ₩9,166 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩8,992 | ₩9,059 | ₩8,618 | ₩8,872 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,059 | ₩9,192 | ₩8,898 | ₩9,005 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,925 | ₩9,152 | ₩8,886 | ₩9,045 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,540 | ₩9,540 | ₩8,858 | ₩9,019 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,593 | ₩9,673 | ₩9,139 | ₩9,446 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,085 | ₩9,753 | ₩8,938 | ₩9,593 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,805 | ₩9,152 | ₩8,644 | ₩9,032 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,059 | ₩9,353 | ₩8,831 | ₩8,858 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,246 | ₩9,486 | ₩8,685 | ₩9,019 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,831 | ₩9,486 | ₩8,751 | ₩9,246 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,072 | ₩9,206 | ₩8,431 | ₩8,845 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,872 | ₩9,339 | ₩8,818 | ₩9,005 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,511 | ₩9,032 | ₩8,511 | ₩8,778 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,551 | ₩8,725 | ₩8,077 | ₩8,604 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,110 | ₩8,952 | ₩8,110 | ₩8,538 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,497 | ₩8,497 | ₩7,856 | ₩8,110 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,415 | ₩9,954 | ₩7,161 | ₩9,433 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,244 | ₩8,284 | ₩7,976 | ₩8,003 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,803 | ₩8,284 | ₩7,736 | ₩8,177 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,495 | ₩7,776 | ₩7,495 | ₩7,642 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,282 | ₩7,682 | ₩7,255 | ₩7,482 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,576 | ₩7,576 | ₩7,308 | ₩7,308 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,362 | ₩7,736 | ₩7,362 | ₩7,629 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,402 | ₩7,462 | ₩7,282 | ₩7,348 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,322 | ₩7,522 | ₩7,228 | ₩7,228 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,522 | ₩7,522 | ₩7,255 | ₩7,268 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,322 | ₩7,616 | ₩7,188 | ₩7,522 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,095 | ₩7,535 | ₩7,081 | ₩7,322 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,188 | ₩7,348 | ₩7,028 | ₩7,081 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,934 | ₩7,282 | ₩6,921 | ₩7,188 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,734 | ₩7,068 | ₩6,734 | ₩6,908 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,881 | ₩6,974 | ₩6,700 | ₩6,787 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,787 | ₩6,867 | ₩6,680 | ₩6,867 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,694 | ₩6,894 | ₩6,694 | ₩6,734 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,867 | ₩6,921 | ₩6,680 | ₩6,720 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩7,001 | ₩7,068 | ₩6,707 | ₩6,881 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,108 | ₩7,135 | ₩6,787 | ₩6,974 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,908 | ₩7,108 | ₩6,908 | ₩7,095 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,228 | ₩7,308 | ₩6,854 | ₩6,854 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,121 | ₩7,295 | ₩7,055 | ₩7,081 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,308 | ₩7,348 | ₩7,041 | ₩7,041 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,161 | ₩7,375 | ₩7,081 | ₩7,242 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,908 | ₩7,188 | ₩6,867 | ₩7,161 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,335 | ₩7,335 | ₩6,841 | ₩6,908 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,188 | ₩7,348 | ₩7,148 | ₩7,268 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,055 | ₩7,201 | ₩6,905 | ₩7,148 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,654 | ₩7,175 | ₩6,654 | ₩7,001 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,440 | ₩6,699 | ₩6,346 | ₩6,680 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,453 | ₩6,667 | ₩6,386 | ₩6,400 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,493 | ₩6,533 | ₩6,453 | ₩6,493 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,507 | ₩6,654 | ₩6,480 | ₩6,533 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,453 | ₩6,614 | ₩6,306 | ₩6,533 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,587 | ₩6,667 | ₩6,346 | ₩6,493 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,587 | ₩6,747 | ₩6,413 | ₩6,667 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,346 | ₩6,627 | ₩6,346 | ₩6,587 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,306 | ₩6,507 | ₩6,306 | ₩6,320 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,186 | ₩6,400 | ₩6,066 | ₩6,306 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,919 | ₩6,226 | ₩5,879 | ₩6,133 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,825 | ₩6,026 | ₩5,745 | ₩5,865 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,012 | ₩6,229 | ₩5,839 | ₩5,852 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,654 | ₩6,734 | ₩5,839 | ₩5,972 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,680 | ₩6,734 | ₩6,480 | ₩6,600 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,921 | ₩7,048 | ₩6,547 | ₩6,627 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,215 | ₩7,228 | ₩6,680 | ₩6,908 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,495 | ₩7,576 | ₩7,201 | ₩7,255 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,242 | ₩7,602 | ₩7,041 | ₩7,602 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,308 | ₩7,322 | ₩7,028 | ₩7,282 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,950 | ₩8,062 | ₩7,041 | ₩7,242 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,337 | ₩8,337 | ₩8,150 | ₩8,163 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,284 | ₩8,337 | ₩8,177 | ₩8,310 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,284 | ₩8,451 | ₩8,230 | ₩8,310 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,351 | ₩8,538 | ₩8,163 | ₩8,257 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,444 | ₩8,725 | ₩8,353 | ₩8,404 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,364 | ₩8,431 | ₩8,297 | ₩8,391 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,404 | ₩8,580 | ₩8,310 | ₩8,337 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,578 | ₩8,578 | ₩8,377 | ₩8,457 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,524 | ₩8,604 | ₩8,457 | ₩8,524 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,912 | ₩9,112 | ₩8,417 | ₩8,524 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,312 | ₩9,433 | ₩9,045 | ₩9,099 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,604 | ₩9,299 | ₩8,604 | ₩9,125 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,538 | ₩8,638 | ₩8,497 | ₩8,578 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,484 | ₩8,685 | ₩8,379 | ₩8,497 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,324 | ₩8,671 | ₩8,324 | ₩8,484 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,137 | ₩8,321 | ₩8,137 | ₩8,230 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,351 | ₩8,443 | ₩8,163 | ₩8,163 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,364 | ₩8,604 | ₩8,284 | ₩8,351 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,204 | ₩8,531 | ₩8,174 | ₩8,351 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,377 | ₩8,455 | ₩8,107 | ₩8,137 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,631 | ₩8,658 | ₩8,244 | ₩8,244 | -4.49% | 4.1만 |
|---|