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 | ₩6,051 | ₩6,120 | ₩5,716 | ₩5,756 | -4.87% | 4.3만 |
| 2026.10.08 | ₩5,984 | ₩6,024 | ₩5,823 | ₩5,930 | -0.89% | 17.1만 |
| 2026.10.07 | ₩6,131 | ₩6,131 | ₩5,890 | ₩6,011 | -1.97% | 6.4만 |
| 2026.10.06 | ₩6,011 | ₩6,124 | ₩5,930 | ₩6,078 | +1.11% | 7.1만 |
| 2026.10.05 | ₩6,104 | ₩6,159 | ₩5,850 | ₩5,944 | -2.63% | 7.7만 |
| 2026.10.02 | ₩5,917 | ₩6,091 | ₩5,890 | ₩6,091 | +2.94% | 13.3만 |
| 2026.10.01 | ₩6,252 | ₩6,327 | ₩5,783 | ₩5,823 | -6.85% | 10.6만 |
| 2026.09.30 | ₩6,359 | ₩6,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,305 |
| -0.84% |
| 6.3만 |
| 2026.09.29 | ₩6,225 | ₩6,574 | ₩6,198 | ₩6,319 | +1.51% | 5.7만 |
|---|
| 2026.09.28 | ₩6,466 | ₩6,600 | ₩6,158 | ₩6,171 | -4.55% | 15.8만 |
|---|
| 2026.09.25 | ₩6,600 | ₩6,814 | ₩6,533 | ₩6,667 | +1.01% | 7.9만 |
|---|
| 2026.09.24 | ₩6,787 | ₩6,961 | ₩6,560 | ₩6,573 | -3.16% | 7.3만 |
|---|
| 2026.09.23 | ₩6,787 | ₩7,149 | ₩6,693 | ₩6,814 | +0.39% | 5.6만 |
|---|
| 2026.09.22 | ₩6,975 | ₩7,000 | ₩6,720 | ₩6,720 | -3.65% | 4.9만 |
|---|
| 2026.09.21 | ₩7,122 | ₩7,229 | ₩6,854 | ₩6,881 | -3.38% | 9.1만 |
|---|
| 2026.09.18 | ₩6,988 | ₩7,256 | ₩6,975 | ₩7,055 | +0.96% | 10.4만 |
|---|
| 2026.09.17 | ₩6,988 | ₩7,095 | ₩6,894 | ₩6,908 | -1.15% | 9.5만 |
|---|
| 2026.09.16 | ₩6,948 | ₩7,041 | ₩6,841 | ₩6,841 | -1.54% | 5.1만 |
|---|
| 2026.09.15 | ₩7,015 | ₩7,108 | ₩6,693 | ₩6,908 | -1.53% | 4.4만 |
|---|
| 2026.09.14 | ₩6,921 | ₩7,017 | ₩6,858 | ₩6,948 | +0.39% | 5.5만 |
|---|
| 2026.09.11 | ₩7,122 | ₩7,242 | ₩6,827 | ₩6,988 | -1.88% | 4.1만 |
|---|
| 2026.09.10 | ₩6,908 | ₩7,082 | ₩6,827 | ₩7,041 | +1.94% | 7.1만 |
|---|
| 2026.09.09 | ₩7,336 | ₩7,657 | ₩6,827 | ₩6,908 | -5.84% | 8.8만 |
|---|
| 2026.09.08 | ₩7,483 | ₩7,590 | ₩7,363 | ₩7,376 | -1.43% | 7.1만 |
|---|
| 2026.09.04 | ₩7,590 | ₩7,711 | ₩7,497 | ₩7,523 | -0.88% | 4.5만 |
|---|
| 2026.09.03 | ₩7,630 | ₩7,726 | ₩7,590 | ₩7,644 | +0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩7,657 | ₩7,778 | ₩7,590 | ₩7,617 | -0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩7,738 | ₩7,898 | ₩7,523 | ₩7,577 | -2.08% | 9만 |
|---|
| 2026.08.31 | ₩7,751 | ₩7,751 | ₩7,550 | ₩7,751 | 0.00% | 5.6만 |
|---|
| 2026.08.28 | ₩7,764 | ₩7,898 | ₩7,630 | ₩7,738 | -0.34% | 7만 |
|---|
| 2026.08.27 | ₩7,818 | ₩7,965 | ₩7,657 | ₩7,778 | -0.51% | 3.7만 |
|---|
| 2026.08.26 | ₩7,831 | ₩7,885 | ₩7,630 | ₩7,831 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩7,657 | ₩7,997 | ₩7,657 | ₩7,831 | +2.27% | 5.4만 |
|---|
| 2026.08.24 | ₩7,938 | ₩8,079 | ₩7,523 | ₩7,617 | -4.05% | 8.4만 |
|---|
| 2026.08.21 | ₩7,711 | ₩7,979 | ₩7,711 | ₩7,938 | +2.95% | 3.4만 |
|---|
| 2026.08.20 | ₩7,684 | ₩7,952 | ₩7,497 | ₩7,711 | +0.35% | 5.9만 |
|---|
| 2026.08.19 | ₩7,697 | ₩7,863 | ₩7,517 | ₩7,724 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩7,764 | ₩7,885 | ₩7,564 | ₩7,644 | -1.55% | 5.7만 |
|---|
| 2026.08.17 | ₩7,684 | ₩8,011 | ₩7,510 | ₩7,738 | +0.70% | 8.8만 |
|---|
| 2026.08.14 | ₩7,644 | ₩7,938 | ₩7,564 | ₩7,630 | -0.18% | 8.2만 |
|---|
| 2026.08.13 | ₩7,590 | ₩8,017 | ₩7,470 | ₩7,630 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩7,336 | ₩7,630 | ₩7,122 | ₩7,577 | +3.28% | 9.9만 |
|---|
| 2026.08.11 | ₩7,898 | ₩8,059 | ₩7,323 | ₩7,376 | -6.61% | 34.7만 |
|---|
| 2026.08.10 | ₩8,568 | ₩8,568 | ₩7,938 | ₩7,965 | -7.03% | 8.4만 |
|---|
| 2026.08.07 | ₩8,634 | ₩9,063 | ₩8,581 | ₩8,675 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩8,300 | ₩8,969 | ₩8,197 | ₩8,474 | +2.10% | 9.5만 |
|---|
| 2026.08.05 | ₩8,353 | ₩8,634 | ₩8,099 | ₩8,514 | +1.92% | 9만 |
|---|
| 2026.08.04 | ₩8,032 | ₩8,634 | ₩7,945 | ₩8,340 | +3.83% | 8.8만 |
|---|
| 2026.08.03 | ₩7,952 | ₩8,380 | ₩7,580 | ₩8,139 | +2.36% | 13.7만 |
|---|
| 2026.07.31 | ₩7,671 | ₩8,126 | ₩7,671 | ₩7,925 | +3.32% | 7.2만 |
|---|
| 2026.07.30 | ₩7,845 | ₩7,890 | ₩7,557 | ₩7,630 | -2.73% | 7.3만 |
|---|
| 2026.07.29 | ₩7,791 | ₩7,898 | ₩7,604 | ₩7,818 | +0.34% | 6.7만 |
|---|
| 2026.07.28 | ₩7,965 | ₩8,005 | ₩7,590 | ₩7,791 | -2.18% | 14.6만 |
|---|
| 2026.07.27 | ₩8,219 | ₩8,260 | ₩7,604 | ₩7,938 | -3.42% | 10.7만 |
|---|
| 2026.07.24 | ₩8,634 | ₩8,875 | ₩8,380 | ₩8,447 | -2.17% | 15.8만 |
|---|
| 2026.07.23 | ₩8,514 | ₩8,775 | ₩8,367 | ₩8,554 | +0.47% | 4.7만 |
|---|
| 2026.07.22 | ₩8,902 | ₩9,076 | ₩8,594 | ₩8,648 | -2.86% | 5.6만 |
|---|
| 2026.07.21 | ₩8,875 | ₩8,975 | ₩8,728 | ₩8,755 | -1.36% | 3.5만 |
|---|
| 2026.07.20 | ₩8,942 | ₩9,250 | ₩8,875 | ₩8,875 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩9,009 | ₩9,221 | ₩8,768 | ₩8,849 | -1.78% | 4.1만 |
|---|
| 2026.07.16 | ₩9,143 | ₩9,331 | ₩8,942 | ₩9,023 | -1.32% | 2.2만 |
|---|
| 2026.07.15 | ₩9,036 | ₩9,317 | ₩8,969 | ₩9,076 | +0.44% | 4.7만 |
|---|
| 2026.07.14 | ₩9,036 | ₩9,364 | ₩8,905 | ₩9,009 | -0.30% | 4.3만 |
|---|
| 2026.07.13 | ₩9,103 | ₩9,237 | ₩8,996 | ₩9,036 | -0.74% | 1.8만 |
|---|
| 2026.07.10 | ₩9,103 | ₩9,237 | ₩8,996 | ₩9,103 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩9,023 | ₩9,398 | ₩8,969 | ₩8,969 | -0.59% | 3.6만 |
|---|
| 2026.07.08 | ₩9,304 | ₩9,727 | ₩8,676 | ₩8,956 | -3.74% | 4.8만 |
|---|
| 2026.07.07 | ₩9,665 | ₩9,772 | ₩9,197 | ₩9,317 | -3.60% | 2.9만 |
|---|
| 2026.07.06 | ₩9,759 | ₩9,906 | ₩9,505 | ₩9,598 | -1.65% | 7.6만 |
|---|
| 2026.07.02 | ₩9,572 | ₩9,772 | ₩9,357 | ₩9,705 | +1.40% | 9.1만 |
|---|
| 2026.07.01 | ₩9,531 | ₩9,920 | ₩9,337 | ₩9,558 | +0.28% | 18.7만 |
|---|
| 2026.06.30 | ₩9,357 | ₩9,638 | ₩9,049 | ₩9,464 | +1.14% | 14만 |
|---|
| 2026.06.29 | ₩9,170 | ₩9,344 | ₩8,833 | ₩9,317 | +1.61% | 8.1만 |
|---|
| 2026.06.26 | ₩8,581 | ₩9,230 | ₩8,467 | ₩9,143 | +6.55% | 8.5만 |
|---|
| 2026.06.25 | ₩8,715 | ₩8,835 | ₩8,400 | ₩8,621 | -1.08% | 3.6만 |
|---|
| 2026.06.24 | ₩8,380 | ₩8,768 | ₩8,367 | ₩8,728 | +4.15% | 3.2만 |
|---|
| 2026.06.23 | ₩8,394 | ₩8,648 | ₩8,233 | ₩8,447 | +0.64% | 5.9만 |
|---|
| 2026.06.22 | ₩8,474 | ₩8,648 | ₩8,300 | ₩8,621 | +1.74% | 5.5만 |
|---|
| 2026.06.18 | ₩8,568 | ₩8,956 | ₩8,380 | ₩8,460 | -1.25% | 6.3만 |
|---|
| 2026.06.17 | ₩8,501 | ₩8,742 | ₩8,407 | ₩8,447 | -0.63% | 4.4만 |
|---|
| 2026.06.16 | ₩8,768 | ₩8,882 | ₩8,447 | ₩8,447 | -3.66% | 3.8만 |
|---|
| 2026.06.15 | ₩9,143 | ₩9,665 | ₩8,675 | ₩8,675 | -5.12% | 14.2만 |
|---|
| 2026.06.12 | ₩8,889 | ₩9,103 | ₩8,768 | ₩8,902 | +0.15% | 5.2만 |
|---|
| 2026.06.11 | ₩8,849 | ₩8,889 | ₩8,541 | ₩8,742 | -1.21% | 5.9만 |
|---|
| 2026.06.10 | ₩8,875 | ₩9,016 | ₩8,701 | ₩8,701 | -1.96% | 2.4만 |
|---|
| 2026.06.09 | ₩8,809 | ₩9,036 | ₩8,447 | ₩8,768 | -0.46% | 7.7만 |
|---|
| 2026.06.08 | ₩8,728 | ₩8,916 | ₩8,621 | ₩8,782 | +0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩8,755 | ₩8,839 | ₩8,554 | ₩8,661 | -1.07% | 1.8만 |
|---|
| 2026.06.04 | ₩8,715 | ₩8,835 | ₩8,501 | ₩8,755 | +0.46% | 3.6만 |
|---|
| 2026.06.03 | ₩8,768 | ₩9,090 | ₩8,501 | ₩8,581 | -2.14% | 3.2만 |
|---|
| 2026.06.02 | ₩8,875 | ₩9,170 | ₩8,735 | ₩8,902 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩8,862 | ₩9,103 | ₩8,835 | ₩8,996 | +1.51% | 6.3만 |
|---|
| 2026.05.29 | ₩8,916 | ₩9,049 | ₩8,715 | ₩8,835 | -0.90% | 3.6만 |
|---|
| 2026.05.28 | ₩8,996 | ₩9,090 | ₩8,701 | ₩9,049 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩8,862 | ₩9,157 | ₩8,782 | ₩9,036 | +1.96% | 5.3만 |
|---|
| 2026.05.26 | ₩8,648 | ₩8,889 | ₩8,643 | ₩8,782 | +1.55% | 2.9만 |
|---|
| 2026.05.22 | ₩8,809 | ₩8,875 | ₩8,554 | ₩8,568 | -2.74% | 4.1만 |
|---|
| 2026.05.21 | ₩8,286 | ₩8,902 | ₩8,286 | ₩8,715 | +5.17% | 5.7만 |
|---|
| 2026.05.20 | ₩8,246 | ₩8,541 | ₩7,898 | ₩8,313 | +0.81% | 7.6만 |
|---|
| 2026.05.19 | ₩8,099 | ₩8,300 | ₩7,912 | ₩8,019 | -0.99% | 8.4만 |
|---|
| 2026.05.18 | ₩8,072 | ₩8,768 | ₩8,045 | ₩8,059 | -0.17% | 7.2만 |
|---|
| 2026.05.15 | ₩8,594 | ₩8,849 | ₩8,072 | ₩8,072 | -6.07% | 5.7만 |
|---|
| 2026.05.14 | ₩8,581 | ₩9,083 | ₩8,581 | ₩8,634 | +0.62% | 8.1만 |
|---|
| 2026.05.13 | ₩8,688 | ₩9,009 | ₩8,501 | ₩8,514 | -2.00% | 10.1만 |
|---|
| 2026.05.12 | ₩9,719 | ₩9,826 | ₩8,814 | ₩8,862 | -8.82% | 6.2만 |
|---|
| 2026.05.11 | ₩8,875 | ₩10,000 | ₩8,875 | ₩9,652 | +8.75% | 23만 |
|---|
| 2026.05.08 | ₩8,835 | ₩8,875 | ₩8,634 | ₩8,768 | -0.76% | 3.3만 |
|---|
| 2026.05.07 | ₩8,768 | ₩8,835 | ₩8,688 | ₩8,835 | +0.76% | 4.1만 |
|---|
| 2026.05.06 | ₩8,621 | ₩8,835 | ₩8,531 | ₩8,715 | +1.09% | 5.2만 |
|---|
| 2026.05.05 | ₩8,701 | ₩8,969 | ₩8,420 | ₩8,527 | -2.00% | 4.9만 |
|---|
| 2026.05.04 | ₩8,661 | ₩8,996 | ₩8,648 | ₩8,675 | +0.15% | 9.5만 |
|---|
| 2026.05.01 | ₩8,782 | ₩8,795 | ₩8,560 | ₩8,728 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩8,367 | ₩8,728 | ₩8,153 | ₩8,648 | +3.36% | 4.7만 |
|---|
| 2026.04.29 | ₩8,501 | ₩8,648 | ₩8,206 | ₩8,367 | -1.57% | 5.9만 |
|---|
| 2026.04.28 | ₩8,768 | ₩8,862 | ₩8,414 | ₩8,460 | -3.51% | 7.4만 |
|---|
| 2026.04.27 | ₩9,023 | ₩9,317 | ₩8,849 | ₩8,849 | -1.93% | 11만 |
|---|
| 2026.04.24 | ₩9,464 | ₩9,464 | ₩8,902 | ₩9,170 | -3.11% | 18.4만 |
|---|
| 2026.04.23 | ₩9,237 | ₩9,491 | ₩8,969 | ₩9,116 | -1.30% | 8.8만 |
|---|
| 2026.04.22 | ₩9,598 | ₩9,618 | ₩9,197 | ₩9,290 | -3.21% | 9.4만 |
|---|
| 2026.04.21 | ₩9,692 | ₩9,813 | ₩9,290 | ₩9,317 | -3.87% | 9.8만 |
|---|
| 2026.04.20 | ₩9,290 | ₩9,692 | ₩9,290 | ₩9,638 | +3.75% | 11.5만 |
|---|
| 2026.04.17 | ₩9,224 | ₩9,665 | ₩9,130 | ₩9,304 | +0.87% | 15.1만 |
|---|
| 2026.04.16 | ₩8,889 | ₩9,210 | ₩8,862 | ₩9,049 | +1.81% | 7.7만 |
|---|
| 2026.04.15 | ₩8,648 | ₩9,009 | ₩8,554 | ₩8,889 | +2.79% | 11.8만 |
|---|
| 2026.04.14 | ₩8,394 | ₩8,701 | ₩8,315 | ₩8,701 | +3.67% | 10.9만 |
|---|
| 2026.04.13 | ₩8,139 | ₩8,447 | ₩8,112 | ₩8,313 | +2.14% | 15.8만 |
|---|
| 2026.04.10 | ₩8,153 | ₩8,340 | ₩7,979 | ₩8,260 | +1.31% | 18.6만 |
|---|
| 2026.04.09 | ₩7,912 | ₩8,206 | ₩7,805 | ₩8,032 | +1.52% | 13.9만 |
|---|
| 2026.04.08 | ₩7,805 | ₩8,166 | ₩7,764 | ₩8,019 | +2.74% | 13.5만 |
|---|
| 2026.04.07 | ₩7,510 | ₩7,724 | ₩7,363 | ₩7,590 | +1.07% | 11.6만 |
|---|
| 2026.04.06 | ₩7,523 | ₩7,925 | ₩7,423 | ₩7,550 | +0.36% | 14.8만 |
|---|
| 2026.04.02 | ₩7,135 | ₩7,644 | ₩6,961 | ₩7,630 | +6.94% | 12.8만 |
|---|
| 2026.04.01 | ₩7,282 | ₩7,483 | ₩7,175 | ₩7,269 | -0.18% | 13.9만 |
|---|
| 2026.03.31 | ₩6,667 | ₩7,323 | ₩6,667 | ₩7,269 | +9.04% | 21.7만 |
|---|
| 2026.03.30 | ₩6,626 | ₩6,961 | ₩6,454 | ₩6,573 | -0.81% | 30.5만 |
|---|
| 2026.03.27 | ₩6,720 | ₩6,894 | ₩6,530 | ₩6,653 | -1.00% | 19만 |
|---|
| 2026.03.26 | ₩7,470 | ₩7,470 | ₩6,667 | ₩6,720 | -10.04% | 20만 |
|---|
| 2026.03.25 | ₩7,564 | ₩7,831 | ₩7,323 | ₩7,550 | -0.18% | 16만 |
|---|
| 2026.03.24 | ₩7,041 | ₩7,510 | ₩6,975 | ₩7,510 | +6.65% | 22.7만 |
|---|
| 2026.03.23 | ₩6,867 | ₩7,497 | ₩6,734 | ₩7,162 | +4.29% | 57.5만 |
|---|
| 2026.03.20 | ₩6,626 | ₩7,001 | ₩6,613 | ₩6,854 | +3.43% | 33.6만 |
|---|
| 2026.03.19 | ₩7,055 | ₩7,096 | ₩6,617 | ₩6,693 | -5.12% | 19.2만 |
|---|
| 2026.03.18 | ₩7,778 | ₩7,778 | ₩7,001 | ₩7,068 | -9.12% | 31.7만 |
|---|
| 2026.03.17 | ₩8,032 | ₩8,527 | ₩7,523 | ₩7,805 | -2.83% | 23.7만 |
|---|
| 2026.03.16 | ₩9,076 | ₩9,076 | ₩7,497 | ₩8,219 | -9.44% | 49.1만 |
|---|
| 2026.03.13 | ₩9,505 | ₩9,614 | ₩9,277 | ₩9,344 | -1.69% | 7.9만 |
|---|
| 2026.03.12 | ₩9,598 | ₩9,730 | ₩9,277 | ₩9,598 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩9,906 | ₩9,906 | ₩9,531 | ₩9,772 | -1.35% | 6.7만 |
|---|
| 2026.03.10 | ₩9,732 | ₩10,201 | ₩9,290 | ₩9,906 | +1.79% | 12.5만 |
|---|
| 2026.03.09 | ₩9,585 | ₩9,732 | ₩9,103 | ₩9,705 | +1.26% | 11.1만 |
|---|
| 2026.03.06 | ₩9,866 | ₩9,993 | ₩9,612 | ₩9,719 | -1.49% | 4.4만 |
|---|
| 2026.03.05 | ₩9,946 | ₩10,040 | ₩9,438 | ₩9,933 | -0.13% | 16.9만 |
|---|
| 2026.03.04 | ₩10,040 | ₩10,268 | ₩9,746 | ₩9,973 | -0.67% | 9.2만 |
|---|
| 2026.03.03 | ₩10,201 | ₩10,616 | ₩9,826 | ₩9,960 | -2.36% | 9.9만 |
|---|
| 2026.03.02 | ₩9,759 | ₩10,669 | ₩9,491 | ₩10,321 | +5.76% | 22.1만 |
|---|
| 2026.02.27 | ₩9,531 | ₩10,294 | ₩9,438 | ₩9,906 | +3.93% | 12.4만 |
|---|
| 2026.02.26 | ₩9,290 | ₩9,719 | ₩9,170 | ₩9,638 | +3.75% | 10.4만 |
|---|
| 2026.02.25 | ₩9,491 | ₩9,551 | ₩9,103 | ₩9,371 | -1.27% | 12.7만 |
|---|
| 2026.02.24 | ₩9,451 | ₩9,705 | ₩8,875 | ₩9,398 | -0.57% | 23.6만 |
|---|
| 2026.02.23 | ₩9,438 | ₩9,665 | ₩9,290 | ₩9,451 | +0.14% | 19.8만 |
|---|
| 2026.02.20 | ₩9,063 | ₩9,638 | ₩8,989 | ₩9,531 | +5.17% | 15.7만 |
|---|
| 2026.02.19 | ₩8,889 | ₩9,277 | ₩8,728 | ₩9,183 | +3.31% | 15.9만 |
|---|
| 2026.02.18 | ₩9,009 | ₩9,076 | ₩8,634 | ₩8,889 | -1.34% | 19.5만 |
|---|
| 2026.02.17 | ₩9,076 | ₩9,210 | ₩8,916 | ₩9,023 | -0.59% | 14.2만 |
|---|
| 2026.02.13 | ₩8,942 | ₩9,170 | ₩8,904 | ₩9,063 | +1.35% | 5.6만 |
|---|
| 2026.02.12 | ₩9,558 | ₩9,558 | ₩8,875 | ₩9,036 | -5.46% | 9.8만 |
|---|
| 2026.02.11 | ₩9,612 | ₩9,692 | ₩9,157 | ₩9,464 | -1.53% | 12.4만 |
|---|
| 2026.02.10 | ₩9,103 | ₩9,772 | ₩8,956 | ₩9,612 | +5.59% | 20.1만 |
|---|
| 2026.02.09 | ₩8,822 | ₩9,170 | ₩8,661 | ₩9,049 | +2.58% | 16.3만 |
|---|
| 2026.02.06 | ₩9,076 | ₩9,371 | ₩8,849 | ₩8,875 | -2.21% | 13.2만 |
|---|
| 2026.02.05 | ₩9,264 | ₩9,505 | ₩8,701 | ₩9,036 | -2.46% | 15.6만 |
|---|
| 2026.02.04 | ₩8,849 | ₩9,505 | ₩8,768 | ₩9,264 | +4.69% | 31.3만 |
|---|
| 2026.02.03 | ₩9,090 | ₩9,224 | ₩8,447 | ₩8,862 | -2.50% | 33.6만 |
|---|
| 2026.02.02 | ₩8,889 | ₩9,357 | ₩8,835 | ₩9,023 | +1.51% | 41.4만 |
|---|
| 2026.01.30 | ₩8,527 | ₩9,049 | ₩8,527 | ₩8,795 | +3.14% | 23.7만 |
|---|
| 2026.01.29 | ₩8,568 | ₩8,742 | ₩8,092 | ₩8,621 | +0.62% | 23만 |
|---|
| 2026.01.28 | ₩8,126 | ₩8,969 | ₩8,126 | ₩8,554 | +5.27% | 39.7만 |
|---|
| 2026.01.27 | ₩8,514 | ₩8,514 | ₩7,871 | ₩8,126 | -4.56% | 52.5만 |
|---|
| 2026.01.26 | ₩7,430 | ₩9,973 | ₩7,175 | ₩9,451 | +27.21% | 95.5만 |
|---|
| 2026.01.23 | ₩8,260 | ₩8,300 | ₩7,992 | ₩8,019 | -2.92% | 18.5만 |
|---|
| 2026.01.22 | ₩7,818 | ₩8,300 | ₩7,751 | ₩8,193 | +4.79% | 18.8만 |
|---|
| 2026.01.21 | ₩7,510 | ₩7,791 | ₩7,510 | ₩7,657 | +1.96% | 11.3만 |
|---|
| 2026.01.20 | ₩7,296 | ₩7,697 | ₩7,269 | ₩7,497 | +2.75% | 16.1만 |
|---|
| 2026.01.16 | ₩7,590 | ₩7,590 | ₩7,323 | ₩7,323 | -3.53% | 7.2만 |
|---|
| 2026.01.15 | ₩7,376 | ₩7,751 | ₩7,376 | ₩7,644 | +3.63% | 6.3만 |
|---|
| 2026.01.14 | ₩7,416 | ₩7,477 | ₩7,296 | ₩7,363 | -0.72% | 4.4만 |
|---|
| 2026.01.13 | ₩7,336 | ₩7,537 | ₩7,242 | ₩7,242 | -1.28% | 3.2만 |
|---|
| 2026.01.12 | ₩7,537 | ₩7,537 | ₩7,269 | ₩7,282 | -3.37% | 6만 |
|---|
| 2026.01.09 | ₩7,336 | ₩7,630 | ₩7,202 | ₩7,537 | +2.74% | 10.5만 |
|---|
| 2026.01.08 | ₩7,108 | ₩7,550 | ₩7,095 | ₩7,336 | +3.20% | 9.6만 |
|---|
| 2026.01.07 | ₩7,202 | ₩7,363 | ₩7,041 | ₩7,095 | -1.49% | 5.8만 |
|---|
| 2026.01.06 | ₩6,948 | ₩7,296 | ₩6,934 | ₩7,202 | +3.66% | 6.8만 |
|---|
| 2026.01.05 | ₩6,747 | ₩7,082 | ₩6,747 | ₩6,921 | +2.58% | 4만 |
|---|
| 2026.01.02 | ₩6,894 | ₩6,988 | ₩6,713 | ₩6,800 | -1.36% | 4.1만 |
|---|
| 2025.12.31 | ₩6,800 | ₩6,881 | ₩6,693 | ₩6,881 | +1.18% | 5.8만 |
|---|
| 2025.12.30 | ₩6,707 | ₩6,908 | ₩6,707 | ₩6,747 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩6,881 | ₩6,934 | ₩6,693 | ₩6,734 | -2.14% | 5.7만 |
|---|
| 2025.12.26 | ₩7,015 | ₩7,082 | ₩6,720 | ₩6,894 | -1.72% | 6.4만 |
|---|
| 2025.12.24 | ₩7,122 | ₩7,149 | ₩6,800 | ₩6,988 | -1.88% | 4.8만 |
|---|
| 2025.12.23 | ₩6,921 | ₩7,122 | ₩6,921 | ₩7,108 | +2.71% | 4.2만 |
|---|
| 2025.12.22 | ₩7,242 | ₩7,323 | ₩6,867 | ₩6,867 | -5.18% | 12.7만 |
|---|
| 2025.12.19 | ₩7,135 | ₩7,309 | ₩7,068 | ₩7,095 | -0.56% | 6.3만 |
|---|
| 2025.12.18 | ₩7,323 | ₩7,363 | ₩7,055 | ₩7,055 | -3.66% | 2.8만 |
|---|
| 2025.12.17 | ₩7,175 | ₩7,390 | ₩7,095 | ₩7,256 | +1.12% | 4만 |
|---|
| 2025.12.16 | ₩6,921 | ₩7,202 | ₩6,881 | ₩7,175 | +3.68% | 8.6만 |
|---|
| 2025.12.15 | ₩7,349 | ₩7,349 | ₩6,854 | ₩6,921 | -5.83% | 4.7만 |
|---|
| 2025.12.12 | ₩7,202 | ₩7,363 | ₩7,162 | ₩7,282 | +1.12% | 4.8만 |
|---|
| 2025.12.11 | ₩7,068 | ₩7,215 | ₩6,918 | ₩7,162 | +1.33% | 3.3만 |
|---|
| 2025.12.10 | ₩6,667 | ₩7,189 | ₩6,667 | ₩7,015 | +5.22% | 27.8만 |
|---|
| 2025.12.09 | ₩6,452 | ₩6,712 | ₩6,359 | ₩6,693 | +3.73% | 11.5만 |
|---|
| 2025.12.08 | ₩6,466 | ₩6,680 | ₩6,399 | ₩6,412 | -0.83% | 7만 |
|---|
| 2025.12.05 | ₩6,506 | ₩6,546 | ₩6,466 | ₩6,506 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩6,519 | ₩6,667 | ₩6,493 | ₩6,546 | +0.41% | 4.6만 |
|---|
| 2025.12.03 | ₩6,466 | ₩6,626 | ₩6,319 | ₩6,546 | +1.24% | 7.1만 |
|---|
| 2025.12.02 | ₩6,600 | ₩6,680 | ₩6,359 | ₩6,506 | -1.42% | 7.5만 |
|---|
| 2025.12.01 | ₩6,600 | ₩6,760 | ₩6,426 | ₩6,680 | +1.22% | 8.5만 |
|---|
| 2025.11.28 | ₩6,359 | ₩6,640 | ₩6,359 | ₩6,600 | +3.79% | 5.8만 |
|---|
| 2025.11.26 | ₩6,319 | ₩6,519 | ₩6,319 | ₩6,332 | +0.21% | 6.8만 |
|---|
| 2025.11.25 | ₩6,198 | ₩6,412 | ₩6,078 | ₩6,319 | +1.94% | 13.6만 |
|---|
| 2025.11.24 | ₩5,930 | ₩6,238 | ₩5,890 | ₩6,145 | +3.61% | 8.6만 |
|---|
| 2025.11.21 | ₩5,837 | ₩6,037 | ₩5,756 | ₩5,877 | +0.69% | 11.4만 |
|---|
| 2025.11.20 | ₩6,024 | ₩6,241 | ₩5,850 | ₩5,863 | -2.67% | 6.4만 |
|---|
| 2025.11.19 | ₩6,667 | ₩6,747 | ₩5,850 | ₩5,984 | -10.24% | 16.4만 |
|---|
| 2025.11.18 | ₩6,693 | ₩6,747 | ₩6,493 | ₩6,613 | -1.20% | 6.2만 |
|---|
| 2025.11.17 | ₩6,934 | ₩7,062 | ₩6,560 | ₩6,640 | -4.25% | 10.9만 |
|---|
| 2025.11.14 | ₩7,229 | ₩7,242 | ₩6,693 | ₩6,921 | -4.26% | 14.2만 |
|---|
| 2025.11.13 | ₩7,510 | ₩7,590 | ₩7,215 | ₩7,269 | -3.21% | 8.8만 |
|---|
| 2025.11.12 | ₩7,256 | ₩7,617 | ₩7,055 | ₩7,617 | +4.98% | 9.9만 |
|---|
| 2025.11.11 | ₩7,323 | ₩7,336 | ₩7,041 | ₩7,296 | -0.37% | 9.7만 |
|---|
| 2025.11.10 | ₩7,965 | ₩8,078 | ₩7,055 | ₩7,256 | -8.91% | 17.3만 |
|---|
| 2025.11.07 | ₩8,353 | ₩8,353 | ₩8,166 | ₩8,179 | -2.08% | 4.1만 |
|---|
| 2025.11.06 | ₩8,300 | ₩8,353 | ₩8,193 | ₩8,327 | +0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩8,300 | ₩8,467 | ₩8,246 | ₩8,327 | +0.32% | 4.1만 |
|---|
| 2025.11.04 | ₩8,367 | ₩8,554 | ₩8,179 | ₩8,273 | -1.12% | 4.7만 |
|---|
| 2025.11.03 | ₩8,460 | ₩8,742 | ₩8,369 | ₩8,420 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩8,380 | ₩8,447 | ₩8,313 | ₩8,407 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩8,420 | ₩8,597 | ₩8,327 | ₩8,353 | -0.79% | 7.6만 |
|---|
| 2025.10.29 | ₩8,594 | ₩8,594 | ₩8,394 | ₩8,474 | -1.40% | 8.4만 |
|---|
| 2025.10.28 | ₩8,541 | ₩8,621 | ₩8,474 | ₩8,541 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩8,929 | ₩9,130 | ₩8,434 | ₩8,541 | -4.35% | 13.9만 |
|---|
| 2025.10.24 | ₩9,331 | ₩9,451 | ₩9,063 | ₩9,116 | -2.30% | 17.2만 |
|---|
| 2025.10.23 | ₩8,621 | ₩9,317 | ₩8,621 | ₩9,143 | +6.06% | 19.2만 |
|---|
| 2025.10.22 | ₩8,554 | ₩8,655 | ₩8,514 | ₩8,594 | +0.47% | 10.3만 |
|---|
| 2025.10.21 | ₩8,501 | ₩8,701 | ₩8,395 | ₩8,514 | +0.16% | 6.5만 |
|---|
| 2025.10.20 | ₩8,340 | ₩8,688 | ₩8,340 | ₩8,501 | +1.93% | 6.6만 |
|---|
| 2025.10.17 | ₩8,153 | ₩8,337 | ₩8,153 | ₩8,246 | +1.15% | 7.8만 |
|---|
| 2025.10.16 | ₩8,367 | ₩8,459 | ₩8,179 | ₩8,179 | -2.24% | 2.7만 |
|---|
| 2025.10.15 | ₩8,380 | ₩8,621 | ₩8,300 | ₩8,367 | -0.16% | 3.3만 |
|---|
| 2025.10.14 | ₩8,219 | ₩8,547 | ₩8,190 | ₩8,367 | +1.79% | 9만 |
|---|
| 2025.10.13 | ₩8,394 | ₩8,471 | ₩8,123 | ₩8,153 | -2.87% | 7.3만 |
|---|
| 2025.10.10 | ₩8,648 | ₩8,675 | ₩8,260 | ₩8,260 | -4.49% | 4.1만 |
|---|