시장 데이터를 불러오는 중
전체 종목
테크타겟 과거 주가
TechTarget, Inc. - Common Stock · TTGT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TechTarget, Inc. - Common Stock · TTGT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,538 | ₩5,605 | ₩5,270 | ₩5,283 | -4.60% | 23.3만 |
| 2026.10.08 | ₩5,283 | ₩5,552 | ₩5,149 | ₩5,498 | +4.06% | 60만 |
| 2026.10.07 | ₩4,828 | ₩5,377 | ₩4,787 | ₩5,351 | +10.83% | 56.5만 |
| 2026.10.06 | ₩4,881 | ₩4,881 | ₩4,653 | ₩4,841 | -0.82% | 59.9만 |
| 2026.10.05 | ₩4,774 | ₩5,029 | ₩4,760 | ₩4,895 | +2.53% | 66.2만 |
| 2026.10.02 | ₩4,895 | ₩4,962 | ₩4,760 | ₩4,787 | -2.19% | 37.8만 |
| 2026.10.01 | ₩4,962 | ₩5,096 | ₩4,760 | ₩4,962 | 0.00% | 44.1만 |
| 2026.09.30 | ₩5,015 | ₩5,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,962 |
| -1.07% |
| 74.3만 |
| 2026.09.29 | ₩5,055 | ₩5,190 | ₩4,962 | ₩5,015 | -0.80% | 36.2만 |
|---|
| 2026.09.28 | ₩5,123 | ₩5,176 | ₩4,975 | ₩5,069 | -1.05% | 34.6만 |
|---|
| 2026.09.25 | ₩5,015 | ₩5,203 | ₩4,975 | ₩5,136 | +2.41% | 21.6만 |
|---|
| 2026.09.24 | ₩5,055 | ₩5,096 | ₩4,962 | ₩5,029 | -0.53% | 29만 |
|---|
| 2026.09.23 | ₩5,015 | ₩5,109 | ₩4,988 | ₩5,055 | +0.80% | 35만 |
|---|
| 2026.09.22 | ₩5,176 | ₩5,176 | ₩5,055 | ₩5,163 | -0.26% | 33.6만 |
|---|
| 2026.09.21 | ₩5,149 | ₩5,243 | ₩5,082 | ₩5,149 | 0.00% | 22만 |
|---|
| 2026.09.18 | ₩5,109 | ₩5,163 | ₩5,029 | ₩5,149 | +0.79% | 44.8만 |
|---|
| 2026.09.17 | ₩5,270 | ₩5,270 | ₩5,082 | ₩5,149 | -2.29% | 17.2만 |
|---|
| 2026.09.16 | ₩5,203 | ₩5,230 | ₩5,096 | ₩5,216 | +0.26% | 25.2만 |
|---|
| 2026.09.15 | ₩5,163 | ₩5,324 | ₩5,163 | ₩5,230 | +1.30% | 29.6만 |
|---|
| 2026.09.14 | ₩5,190 | ₩5,337 | ₩5,149 | ₩5,190 | 0.00% | 30.6만 |
|---|
| 2026.09.11 | ₩5,136 | ₩5,216 | ₩5,082 | ₩5,190 | +1.04% | 19.3만 |
|---|
| 2026.09.10 | ₩5,190 | ₩5,243 | ₩5,029 | ₩5,109 | -1.55% | 21만 |
|---|
| 2026.09.09 | ₩5,418 | ₩5,444 | ₩5,069 | ₩5,216 | -3.71% | 27.1만 |
|---|
| 2026.09.08 | ₩5,377 | ₩5,458 | ₩5,123 | ₩5,431 | +1.00% | 29만 |
|---|
| 2026.09.04 | ₩5,109 | ₩5,431 | ₩4,988 | ₩5,431 | +6.30% | 46.7만 |
|---|
| 2026.09.03 | ₩5,109 | ₩5,230 | ₩5,029 | ₩5,082 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩5,055 | ₩5,136 | ₩4,975 | ₩5,109 | +1.06% | 38.7만 |
|---|
| 2026.09.01 | ₩5,109 | ₩5,176 | ₩5,029 | ₩5,055 | -1.05% | 20.3만 |
|---|
| 2026.08.31 | ₩5,190 | ₩5,243 | ₩5,042 | ₩5,190 | 0.00% | 32.4만 |
|---|
| 2026.08.28 | ₩5,176 | ₩5,351 | ₩5,109 | ₩5,203 | +0.52% | 24.1만 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,324 | ₩5,123 | ₩5,243 | +0.26% | 19.4만 |
|---|
| 2026.08.26 | ₩5,230 | ₩5,243 | ₩5,042 | ₩5,203 | -0.51% | 17.2만 |
|---|
| 2026.08.25 | ₩5,123 | ₩5,257 | ₩5,055 | ₩5,216 | +1.83% | 26.2만 |
|---|
| 2026.08.24 | ₩5,123 | ₩5,257 | ₩5,069 | ₩5,123 | 0.00% | 24.4만 |
|---|
| 2026.08.21 | ₩5,163 | ₩5,176 | ₩5,029 | ₩5,123 | -0.78% | 25.6만 |
|---|
| 2026.08.20 | ₩5,082 | ₩5,230 | ₩5,042 | ₩5,203 | +2.37% | 24.4만 |
|---|
| 2026.08.19 | ₩5,163 | ₩5,337 | ₩5,096 | ₩5,123 | -0.78% | 27.5만 |
|---|
| 2026.08.18 | ₩4,962 | ₩5,163 | ₩4,962 | ₩5,163 | +4.05% | 44.3만 |
|---|
| 2026.08.17 | ₩5,109 | ₩5,230 | ₩4,854 | ₩5,015 | -1.84% | 57.7만 |
|---|
| 2026.08.14 | ₩5,096 | ₩5,203 | ₩4,975 | ₩5,163 | +1.32% | 22.1만 |
|---|
| 2026.08.13 | ₩4,881 | ₩5,203 | ₩4,881 | ₩5,136 | +5.22% | 43.6만 |
|---|
| 2026.08.12 | ₩4,988 | ₩5,096 | ₩4,747 | ₩4,908 | -1.61% | 42.8만 |
|---|
| 2026.08.11 | ₩5,109 | ₩5,176 | ₩4,962 | ₩5,029 | -1.57% | 30.4만 |
|---|
| 2026.08.10 | ₩5,109 | ₩5,243 | ₩4,841 | ₩5,230 | +2.36% | 38.9만 |
|---|
| 2026.08.07 | ₩4,948 | ₩5,176 | ₩4,559 | ₩5,149 | +4.07% | 70.5만 |
|---|
| 2026.08.06 | ₩5,967 | ₩5,967 | ₩5,578 | ₩5,780 | -3.15% | 30.3만 |
|---|
| 2026.08.05 | ₩5,900 | ₩5,954 | ₩5,672 | ₩5,954 | +0.91% | 29.5만 |
|---|
| 2026.08.04 | ₩5,967 | ₩6,075 | ₩5,686 | ₩5,887 | -1.35% | 38.7만 |
|---|
| 2026.08.03 | ₩6,088 | ₩6,437 | ₩5,981 | ₩5,994 | -1.54% | 53.8만 |
|---|
| 2026.07.31 | ₩5,981 | ₩6,088 | ₩5,713 | ₩6,021 | +0.67% | 45.1만 |
|---|
| 2026.07.30 | ₩5,941 | ₩6,034 | ₩5,511 | ₩6,021 | +1.35% | 46.4만 |
|---|
| 2026.07.29 | ₩5,994 | ₩6,169 | ₩5,699 | ₩6,061 | +1.12% | 51.9만 |
|---|
| 2026.07.28 | ₩5,109 | ₩6,101 | ₩5,096 | ₩5,994 | +17.32% | 83.2만 |
|---|
| 2026.07.27 | ₩4,573 | ₩5,337 | ₩4,519 | ₩5,096 | +11.44% | 48.4만 |
|---|
| 2026.07.24 | ₩4,787 | ₩4,908 | ₩4,533 | ₩4,559 | -4.76% | 60.5만 |
|---|
| 2026.07.23 | ₩4,814 | ₩4,814 | ₩4,680 | ₩4,774 | -0.84% | 46.7만 |
|---|
| 2026.07.22 | ₩4,828 | ₩4,841 | ₩4,667 | ₩4,814 | -0.28% | 53.3만 |
|---|
| 2026.07.21 | ₩5,176 | ₩5,270 | ₩4,774 | ₩4,814 | -6.99% | 39.2만 |
|---|
| 2026.07.20 | ₩4,988 | ₩5,565 | ₩4,948 | ₩5,243 | +5.11% | 39.8만 |
|---|
| 2026.07.17 | ₩4,962 | ₩5,069 | ₩4,881 | ₩4,988 | +0.54% | 38.2만 |
|---|
| 2026.07.16 | ₩5,109 | ₩5,149 | ₩4,935 | ₩5,015 | -1.84% | 23.4만 |
|---|
| 2026.07.15 | ₩4,935 | ₩5,297 | ₩4,935 | ₩5,055 | +2.45% | 17.8만 |
|---|
| 2026.07.14 | ₩5,082 | ₩5,324 | ₩4,921 | ₩4,935 | -2.90% | 17만 |
|---|
| 2026.07.13 | ₩5,082 | ₩5,391 | ₩5,042 | ₩5,082 | 0.00% | 20.9만 |
|---|
| 2026.07.10 | ₩5,055 | ₩5,163 | ₩4,895 | ₩5,082 | +0.53% | 17.7만 |
|---|
| 2026.07.09 | ₩5,042 | ₩5,136 | ₩4,921 | ₩5,055 | +0.27% | 24만 |
|---|
| 2026.07.08 | ₩5,123 | ₩5,190 | ₩4,988 | ₩5,055 | -1.31% | 26만 |
|---|
| 2026.07.07 | ₩5,431 | ₩5,525 | ₩5,042 | ₩5,163 | -4.94% | 26.5만 |
|---|
| 2026.07.06 | ₩5,364 | ₩5,592 | ₩5,270 | ₩5,444 | +1.50% | 26.9만 |
|---|
| 2026.07.02 | ₩5,485 | ₩5,672 | ₩5,364 | ₩5,391 | -1.71% | 31.9만 |
|---|
| 2026.07.01 | ₩4,854 | ₩5,552 | ₩4,854 | ₩5,458 | +12.43% | 48.7만 |
|---|
| 2026.06.30 | ₩5,257 | ₩5,257 | ₩4,774 | ₩4,828 | -8.16% | 59.4만 |
|---|
| 2026.06.29 | ₩5,082 | ₩5,377 | ₩5,082 | ₩5,257 | +3.43% | 54.2만 |
|---|
| 2026.06.26 | ₩4,908 | ₩5,243 | ₩4,908 | ₩5,042 | +2.73% | 100.2만 |
|---|
| 2026.06.25 | ₩4,921 | ₩5,029 | ₩4,854 | ₩4,935 | +0.27% | 33.7만 |
|---|
| 2026.06.24 | ₩4,801 | ₩5,002 | ₩4,774 | ₩4,962 | +3.35% | 52.1만 |
|---|
| 2026.06.23 | ₩4,747 | ₩4,908 | ₩4,747 | ₩4,814 | +1.41% | 23만 |
|---|
| 2026.06.22 | ₩4,828 | ₩4,908 | ₩4,734 | ₩4,801 | -0.56% | 55.7만 |
|---|
| 2026.06.18 | ₩4,828 | ₩4,881 | ₩4,707 | ₩4,828 | 0.00% | 77.4만 |
|---|
| 2026.06.17 | ₩4,948 | ₩4,988 | ₩4,720 | ₩4,787 | -3.25% | 36.2만 |
|---|
| 2026.06.16 | ₩5,055 | ₩5,055 | ₩4,787 | ₩4,935 | -2.39% | 32.1만 |
|---|
| 2026.06.15 | ₩4,988 | ₩5,015 | ₩4,828 | ₩4,895 | -1.88% | 49.2만 |
|---|
| 2026.06.12 | ₩5,029 | ₩5,029 | ₩4,774 | ₩4,854 | -3.47% | 32.1만 |
|---|
| 2026.06.11 | ₩4,988 | ₩5,029 | ₩4,774 | ₩4,908 | -1.61% | 60.4만 |
|---|
| 2026.06.10 | ₩4,948 | ₩5,163 | ₩4,908 | ₩5,002 | +1.08% | 43.5만 |
|---|
| 2026.06.09 | ₩5,149 | ₩5,310 | ₩4,895 | ₩4,975 | -3.39% | 30.2만 |
|---|
| 2026.06.08 | ₩5,136 | ₩5,337 | ₩5,123 | ₩5,176 | +0.78% | 29만 |
|---|
| 2026.06.05 | ₩5,659 | ₩5,659 | ₩5,149 | ₩5,190 | -8.29% | 27.8만 |
|---|
| 2026.06.04 | ₩5,806 | ₩5,941 | ₩5,605 | ₩5,672 | -2.31% | 27.4만 |
|---|
| 2026.06.03 | ₩6,316 | ₩6,329 | ₩5,565 | ₩5,578 | -11.68% | 40.5만 |
|---|
| 2026.06.02 | ₩6,303 | ₩6,477 | ₩6,142 | ₩6,383 | +1.28% | 42.4만 |
|---|
| 2026.06.01 | ₩6,155 | ₩6,557 | ₩6,128 | ₩6,410 | +4.14% | 36.3만 |
|---|
| 2026.05.29 | ₩6,034 | ₩6,450 | ₩5,994 | ₩6,155 | +2.00% | 35.8만 |
|---|
| 2026.05.28 | ₩6,169 | ₩6,236 | ₩5,967 | ₩6,008 | -2.61% | 29.8만 |
|---|
| 2026.05.27 | ₩6,155 | ₩6,638 | ₩6,155 | ₩6,182 | +0.44% | 34.5만 |
|---|
| 2026.05.26 | ₩6,437 | ₩6,732 | ₩6,289 | ₩6,329 | -1.67% | 26.8만 |
|---|
| 2026.05.22 | ₩6,182 | ₩6,504 | ₩6,115 | ₩6,464 | +4.56% | 29.7만 |
|---|
| 2026.05.21 | ₩6,437 | ₩6,437 | ₩6,008 | ₩6,155 | -4.38% | 55.6만 |
|---|
| 2026.05.20 | ₩6,544 | ₩6,826 | ₩6,464 | ₩6,477 | -1.02% | 45.4만 |
|---|
| 2026.05.19 | ₩6,169 | ₩6,759 | ₩6,115 | ₩6,638 | +7.61% | 51.6만 |
|---|
| 2026.05.18 | ₩6,906 | ₩6,906 | ₩6,182 | ₩6,209 | -10.10% | 49.3만 |
|---|
| 2026.05.15 | ₩6,477 | ₩7,134 | ₩6,195 | ₩6,960 | +7.45% | 94.5만 |
|---|
| 2026.05.14 | ₩7,375 | ₩7,375 | ₩6,611 | ₩6,624 | -10.18% | 102.8만 |
|---|
| 2026.05.13 | ₩6,718 | ₩7,496 | ₩6,624 | ₩7,375 | +9.78% | 68.5만 |
|---|
| 2026.05.12 | ₩7,670 | ₩7,778 | ₩6,584 | ₩6,732 | -12.24% | 143만 |
|---|
| 2026.05.11 | ₩8,140 | ₩8,448 | ₩7,550 | ₩7,778 | -4.45% | 85.5만 |
|---|
| 2026.05.08 | ₩8,059 | ₩8,730 | ₩7,013 | ₩8,180 | +1.50% | 134.1만 |
|---|
| 2026.05.07 | ₩8,059 | ₩8,985 | ₩7,979 | ₩8,676 | +7.65% | 102.9만 |
|---|
| 2026.05.06 | ₩8,059 | ₩8,059 | ₩7,697 | ₩7,979 | -1.00% | 37.1만 |
|---|
| 2026.05.05 | ₩7,952 | ₩8,153 | ₩7,630 | ₩8,032 | +1.01% | 39.3만 |
|---|
| 2026.05.04 | ₩7,737 | ₩8,314 | ₩7,711 | ₩7,939 | +2.60% | 85만 |
|---|
| 2026.05.01 | ₩7,751 | ₩7,898 | ₩7,603 | ₩7,724 | -0.35% | 39.9만 |
|---|
| 2026.04.30 | ₩7,550 | ₩7,845 | ₩7,362 | ₩7,697 | +1.95% | 30.2만 |
|---|
| 2026.04.29 | ₩7,831 | ₩7,831 | ₩7,375 | ₩7,590 | -3.08% | 55.4만 |
|---|
| 2026.04.28 | ₩7,617 | ₩7,979 | ₩7,603 | ₩7,845 | +2.99% | 36.8만 |
|---|
| 2026.04.27 | ₩7,577 | ₩7,965 | ₩7,523 | ₩7,577 | 0.00% | 48.5만 |
|---|
| 2026.04.24 | ₩7,067 | ₩7,711 | ₩7,067 | ₩7,577 | +7.21% | 54.9만 |
|---|
| 2026.04.23 | ₩7,241 | ₩7,496 | ₩6,785 | ₩7,027 | -2.96% | 88.5만 |
|---|
| 2026.04.22 | ₩6,987 | ₩7,214 | ₩6,866 | ₩7,201 | +3.07% | 50.3만 |
|---|
| 2026.04.21 | ₩6,571 | ₩7,282 | ₩6,517 | ₩6,906 | +5.10% | 106.5만 |
|---|
| 2026.04.20 | ₩6,115 | ₩6,598 | ₩6,115 | ₩6,531 | +6.80% | 132만 |
|---|
| 2026.04.17 | ₩5,753 | ₩6,169 | ₩5,699 | ₩6,142 | +6.76% | 54.8만 |
|---|
| 2026.04.16 | ₩5,525 | ₩5,753 | ₩5,511 | ₩5,659 | +2.43% | 22.2만 |
|---|
| 2026.04.15 | ₩5,431 | ₩5,726 | ₩5,431 | ₩5,565 | +2.47% | 28만 |
|---|
| 2026.04.14 | ₩5,297 | ₩5,458 | ₩5,203 | ₩5,391 | +1.77% | 29.5만 |
|---|
| 2026.04.13 | ₩4,895 | ₩5,418 | ₩4,854 | ₩5,310 | +8.49% | 57.4만 |
|---|
| 2026.04.10 | ₩4,948 | ₩5,029 | ₩4,841 | ₩4,935 | -0.27% | 30.9만 |
|---|
| 2026.04.09 | ₩5,780 | ₩5,780 | ₩4,854 | ₩4,921 | -14.85% | 71만 |
|---|
| 2026.04.08 | ₩5,967 | ₩5,981 | ₩5,605 | ₩5,780 | -3.15% | 33.7만 |
|---|
| 2026.04.07 | ₩6,021 | ₩6,115 | ₩5,739 | ₩5,833 | -3.12% | 30.8만 |
|---|
| 2026.04.06 | ₩5,525 | ₩6,236 | ₩5,511 | ₩6,088 | +10.19% | 36만 |
|---|
| 2026.04.02 | ₩5,123 | ₩5,538 | ₩4,962 | ₩5,525 | +7.85% | 22만 |
|---|
| 2026.04.01 | ₩5,203 | ₩5,324 | ₩4,935 | ₩5,190 | -0.26% | 18.2만 |
|---|
| 2026.03.31 | ₩5,324 | ₩5,377 | ₩5,109 | ₩5,203 | -2.27% | 31.4만 |
|---|
| 2026.03.30 | ₩4,988 | ₩5,270 | ₩4,868 | ₩5,243 | +5.11% | 25.7만 |
|---|
| 2026.03.27 | ₩5,243 | ₩5,297 | ₩4,975 | ₩4,988 | -4.86% | 20.5만 |
|---|
| 2026.03.26 | ₩5,055 | ₩5,391 | ₩4,975 | ₩5,324 | +5.31% | 25.4만 |
|---|
| 2026.03.25 | ₩5,002 | ₩5,109 | ₩4,908 | ₩5,109 | +2.14% | 23.9만 |
|---|
| 2026.03.24 | ₩5,283 | ₩5,283 | ₩4,908 | ₩4,975 | -5.84% | 28.6만 |
|---|
| 2026.03.23 | ₩5,190 | ₩5,364 | ₩5,042 | ₩5,283 | +1.81% | 34.7만 |
|---|
| 2026.03.20 | ₩5,149 | ₩5,176 | ₩5,029 | ₩5,082 | -1.30% | 38.2만 |
|---|
| 2026.03.19 | ₩5,042 | ₩5,243 | ₩4,962 | ₩5,163 | +2.39% | 26.4만 |
|---|
| 2026.03.18 | ₩5,029 | ₩5,176 | ₩4,868 | ₩5,096 | +1.33% | 47.4만 |
|---|
| 2026.03.17 | ₩4,962 | ₩5,203 | ₩4,962 | ₩5,096 | +2.70% | 40.4만 |
|---|
| 2026.03.16 | ₩5,364 | ₩5,364 | ₩4,854 | ₩4,948 | -7.75% | 40.1만 |
|---|
| 2026.03.13 | ₩5,619 | ₩5,954 | ₩5,015 | ₩5,324 | -5.25% | 64.1만 |
|---|
| 2026.03.12 | ₩5,444 | ₩6,490 | ₩5,230 | ₩5,632 | +3.45% | 107.8만 |
|---|
| 2026.03.11 | ₩4,774 | ₩5,257 | ₩4,747 | ₩5,216 | +9.27% | 49.3만 |
|---|
| 2026.03.10 | ₩4,962 | ₩4,975 | ₩4,600 | ₩4,801 | -3.24% | 76.9만 |
|---|
| 2026.03.09 | ₩5,123 | ₩5,149 | ₩4,895 | ₩4,988 | -2.62% | 40.3만 |
|---|
| 2026.03.06 | ₩4,868 | ₩5,163 | ₩4,720 | ₩5,149 | +5.79% | 58.3만 |
|---|
| 2026.03.05 | ₩4,988 | ₩5,270 | ₩4,854 | ₩4,962 | -0.54% | 45.9만 |
|---|
| 2026.03.04 | ₩5,029 | ₩5,136 | ₩4,948 | ₩4,988 | -0.80% | 37.8만 |
|---|
| 2026.03.03 | ₩4,693 | ₩5,163 | ₩4,693 | ₩4,988 | +6.29% | 64.7만 |
|---|
| 2026.03.02 | ₩4,613 | ₩4,828 | ₩4,613 | ₩4,801 | +4.07% | 44.8만 |
|---|
| 2026.02.27 | ₩4,626 | ₩4,814 | ₩4,613 | ₩4,707 | +1.74% | 65만 |
|---|
| 2026.02.26 | ₩4,653 | ₩4,760 | ₩4,600 | ₩4,720 | +1.44% | 57.7만 |
|---|
| 2026.02.25 | ₩4,814 | ₩4,841 | ₩4,573 | ₩4,667 | -3.06% | 52.4만 |
|---|
| 2026.02.24 | ₩5,873 | ₩5,967 | ₩4,626 | ₩4,801 | -18.26% | 80.1만 |
|---|
| 2026.02.23 | ₩6,329 | ₩6,356 | ₩5,806 | ₩5,847 | -7.63% | 85.5만 |
|---|
| 2026.02.20 | ₩6,437 | ₩6,651 | ₩6,383 | ₩6,396 | -0.63% | 45만 |
|---|
| 2026.02.19 | ₩6,464 | ₩6,598 | ₩6,410 | ₩6,450 | -0.21% | 40.1만 |
|---|
| 2026.02.18 | ₩6,705 | ₩6,826 | ₩6,477 | ₩6,571 | -2.00% | 46.9만 |
|---|
| 2026.02.17 | ₩6,705 | ₩6,772 | ₩6,584 | ₩6,705 | 0.00% | 79.1만 |
|---|
| 2026.02.13 | ₩6,919 | ₩6,960 | ₩6,705 | ₩6,732 | -2.71% | 46만 |
|---|
| 2026.02.12 | ₩7,040 | ₩7,121 | ₩6,772 | ₩6,919 | -1.71% | 86.8만 |
|---|
| 2026.02.11 | ₩7,054 | ₩7,161 | ₩6,866 | ₩7,000 | -0.76% | 41만 |
|---|
| 2026.02.10 | ₩6,960 | ₩7,174 | ₩6,919 | ₩7,013 | +0.77% | 44.6만 |
|---|
| 2026.02.09 | ₩6,960 | ₩7,054 | ₩6,906 | ₩6,933 | -0.39% | 24.3만 |
|---|
| 2026.02.06 | ₩7,000 | ₩7,040 | ₩6,906 | ₩6,946 | -0.77% | 49.6만 |
|---|
| 2026.02.05 | ₩6,866 | ₩6,960 | ₩6,745 | ₩6,919 | +0.78% | 74.1만 |
|---|
| 2026.02.04 | ₩7,000 | ₩7,080 | ₩6,893 | ₩6,933 | -0.96% | 46.4만 |
|---|
| 2026.02.03 | ₩7,054 | ₩7,174 | ₩6,919 | ₩7,027 | -0.38% | 70.3만 |
|---|
| 2026.02.02 | ₩7,013 | ₩7,147 | ₩6,906 | ₩7,054 | +0.57% | 32.2만 |
|---|
| 2026.01.30 | ₩7,054 | ₩7,161 | ₩6,866 | ₩7,027 | -0.38% | 36.8만 |
|---|
| 2026.01.29 | ₩7,241 | ₩7,255 | ₩7,040 | ₩7,161 | -1.11% | 29.4만 |
|---|
| 2026.01.28 | ₩7,295 | ₩7,402 | ₩7,054 | ₩7,241 | -0.74% | 43.4만 |
|---|
| 2026.01.27 | ₩7,375 | ₩7,603 | ₩6,852 | ₩7,201 | -2.36% | 31.6만 |
|---|
| 2026.01.26 | ₩7,308 | ₩7,617 | ₩7,107 | ₩7,375 | +0.92% | 34.1만 |
|---|
| 2026.01.23 | ₩7,577 | ₩7,898 | ₩7,322 | ₩7,335 | -3.19% | 30.5만 |
|---|
| 2026.01.22 | ₩7,268 | ₩7,670 | ₩7,228 | ₩7,577 | +4.24% | 35.8만 |
|---|
| 2026.01.21 | ₩6,987 | ₩7,442 | ₩6,987 | ₩7,147 | +2.30% | 30.2만 |
|---|
| 2026.01.20 | ₩6,732 | ₩7,496 | ₩6,732 | ₩7,161 | +6.37% | 37만 |
|---|
| 2026.01.16 | ₩7,067 | ₩7,067 | ₩6,839 | ₩7,000 | -0.95% | 33.2만 |
|---|
| 2026.01.15 | ₩7,013 | ₩7,161 | ₩6,785 | ₩7,040 | +0.38% | 34.1만 |
|---|
| 2026.01.14 | ₩6,826 | ₩6,987 | ₩6,624 | ₩6,946 | +1.77% | 27.1만 |
|---|
| 2026.01.13 | ₩7,214 | ₩7,241 | ₩6,718 | ₩6,826 | -5.39% | 30.3만 |
|---|
| 2026.01.12 | ₩7,228 | ₩7,308 | ₩7,000 | ₩7,201 | -0.37% | 25.5만 |
|---|
| 2026.01.09 | ₩7,335 | ₩7,362 | ₩7,161 | ₩7,255 | -1.10% | 19.5만 |
|---|
| 2026.01.08 | ₩7,228 | ₩7,375 | ₩7,134 | ₩7,295 | +0.93% | 16.4만 |
|---|
| 2026.01.07 | ₩7,362 | ₩7,402 | ₩7,255 | ₩7,255 | -1.46% | 16.3만 |
|---|
| 2026.01.06 | ₩7,228 | ₩7,442 | ₩7,147 | ₩7,402 | +2.41% | 27.6만 |
|---|
| 2026.01.05 | ₩6,960 | ₩7,308 | ₩6,960 | ₩7,241 | +4.05% | 35.7만 |
|---|
| 2026.01.02 | ₩7,416 | ₩7,416 | ₩6,866 | ₩6,933 | -6.51% | 49.5만 |
|---|
| 2025.12.31 | ₩7,241 | ₩7,255 | ₩6,799 | ₩7,241 | 0.00% | 46.1만 |
|---|
| 2025.12.30 | ₩6,973 | ₩7,228 | ₩6,906 | ₩7,188 | +3.08% | 54.7만 |
|---|
| 2025.12.29 | ₩6,906 | ₩7,027 | ₩6,785 | ₩6,933 | +0.39% | 47.9만 |
|---|
| 2025.12.26 | ₩6,973 | ₩7,040 | ₩6,812 | ₩6,973 | 0.00% | 25.3만 |
|---|
| 2025.12.24 | ₩7,174 | ₩7,174 | ₩6,893 | ₩6,960 | -2.99% | 11.7만 |
|---|
| 2025.12.23 | ₩6,973 | ₩7,255 | ₩6,598 | ₩7,201 | +3.27% | 50.3만 |
|---|
| 2025.12.22 | ₩7,322 | ₩7,523 | ₩7,040 | ₩7,080 | -3.30% | 41만 |
|---|
| 2025.12.19 | ₩7,429 | ₩7,805 | ₩7,429 | ₩7,456 | +0.36% | 63.7만 |
|---|
| 2025.12.18 | ₩7,241 | ₩7,469 | ₩7,174 | ₩7,456 | +2.96% | 27.2만 |
|---|
| 2025.12.17 | ₩7,174 | ₩7,295 | ₩7,040 | ₩7,121 | -0.75% | 25.3만 |
|---|
| 2025.12.16 | ₩6,919 | ₩7,188 | ₩6,879 | ₩7,134 | +3.10% | 29.9만 |
|---|
| 2025.12.15 | ₩7,456 | ₩7,617 | ₩6,906 | ₩6,973 | -6.47% | 33.5만 |
|---|
| 2025.12.12 | ₩7,845 | ₩8,019 | ₩7,268 | ₩7,402 | -5.64% | 34.6만 |
|---|
| 2025.12.11 | ₩7,067 | ₩7,858 | ₩7,067 | ₩7,805 | +10.44% | 51만 |
|---|
| 2025.12.10 | ₩6,866 | ₩7,496 | ₩6,839 | ₩7,161 | +4.30% | 34.9만 |
|---|
| 2025.12.09 | ₩6,973 | ₩7,094 | ₩6,772 | ₩6,893 | -1.15% | 26.6만 |
|---|
| 2025.12.08 | ₩7,308 | ₩7,442 | ₩6,893 | ₩7,000 | -4.22% | 27.5만 |
|---|
| 2025.12.05 | ₩7,228 | ₩7,483 | ₩7,054 | ₩7,228 | 0.00% | 25.3만 |
|---|
| 2025.12.04 | ₩7,147 | ₩7,282 | ₩7,040 | ₩7,228 | +1.13% | 25만 |
|---|
| 2025.12.03 | ₩7,013 | ₩7,241 | ₩6,852 | ₩7,161 | +2.10% | 29.7만 |
|---|
| 2025.12.02 | ₩6,812 | ₩7,134 | ₩6,316 | ₩7,027 | +3.15% | 35.2만 |
|---|
| 2025.12.01 | ₩6,906 | ₩7,188 | ₩6,812 | ₩6,812 | -1.36% | 26.8만 |
|---|
| 2025.11.28 | ₩6,879 | ₩7,268 | ₩6,839 | ₩7,013 | +1.95% | 20.8만 |
|---|
| 2025.11.26 | ₩6,946 | ₩6,973 | ₩6,705 | ₩6,879 | -0.97% | 26.4만 |
|---|
| 2025.11.25 | ₩6,598 | ₩7,000 | ₩6,437 | ₩6,946 | +5.28% | 38.4만 |
|---|
| 2025.11.24 | ₩6,584 | ₩6,718 | ₩6,236 | ₩6,557 | -0.41% | 110.5만 |
|---|
| 2025.11.21 | ₩6,423 | ₩6,678 | ₩6,383 | ₩6,557 | +2.09% | 33.3만 |
|---|
| 2025.11.20 | ₩6,705 | ₩6,799 | ₩6,437 | ₩6,450 | -3.80% | 40.9만 |
|---|
| 2025.11.19 | ₩6,557 | ₩6,665 | ₩6,396 | ₩6,584 | +0.41% | 41.4만 |
|---|
| 2025.11.18 | ₩6,705 | ₩6,852 | ₩6,504 | ₩6,557 | -2.20% | 55.7만 |
|---|
| 2025.11.17 | ₩6,906 | ₩6,919 | ₩6,665 | ₩6,718 | -2.72% | 37.5만 |
|---|
| 2025.11.14 | ₩6,745 | ₩6,919 | ₩6,504 | ₩6,919 | +2.58% | 47.3만 |
|---|
| 2025.11.13 | ₩6,772 | ₩6,973 | ₩6,691 | ₩6,866 | +1.39% | 50.5만 |
|---|
| 2025.11.12 | ₩6,879 | ₩7,107 | ₩6,584 | ₩6,893 | +0.19% | 55.7만 |
|---|
| 2025.11.11 | ₩7,617 | ₩7,858 | ₩6,531 | ₩6,852 | -10.04% | 80.4만 |
|---|
| 2025.11.10 | ₩6,598 | ₩7,040 | ₩6,450 | ₩6,987 | +5.89% | 52.2만 |
|---|
| 2025.11.07 | ₩6,557 | ₩6,584 | ₩6,209 | ₩6,396 | -2.45% | 106.4만 |
|---|
| 2025.11.06 | ₩7,067 | ₩7,094 | ₩6,611 | ₩6,624 | -6.26% | 63.9만 |
|---|
| 2025.11.05 | ₩6,933 | ₩7,241 | ₩6,933 | ₩7,107 | +2.51% | 29.1만 |
|---|
| 2025.11.04 | ₩7,013 | ₩7,134 | ₩6,906 | ₩6,919 | -1.34% | 46.8만 |
|---|
| 2025.11.03 | ₩7,322 | ₩7,416 | ₩7,040 | ₩7,121 | -2.75% | 39.1만 |
|---|
| 2025.10.31 | ₩7,416 | ₩7,577 | ₩7,268 | ₩7,362 | -0.72% | 39.1만 |
|---|
| 2025.10.30 | ₩7,322 | ₩7,590 | ₩7,268 | ₩7,375 | +0.73% | 26.7만 |
|---|
| 2025.10.29 | ₩7,885 | ₩8,314 | ₩7,295 | ₩7,402 | -6.12% | 32만 |
|---|
| 2025.10.28 | ₩8,113 | ₩8,180 | ₩7,885 | ₩7,898 | -2.64% | 21.8만 |
|---|
| 2025.10.27 | ₩8,086 | ₩8,207 | ₩7,845 | ₩8,140 | +0.66% | 41.3만 |
|---|
| 2025.10.24 | ₩7,925 | ₩8,140 | ₩7,885 | ₩7,992 | +0.85% | 34.2만 |
|---|
| 2025.10.23 | ₩7,550 | ₩7,939 | ₩7,483 | ₩7,805 | +3.37% | 27.7만 |
|---|
| 2025.10.22 | ₩7,845 | ₩7,925 | ₩7,402 | ₩7,509 | -4.27% | 38.5만 |
|---|
| 2025.10.21 | ₩7,416 | ₩7,912 | ₩7,416 | ₩7,858 | +5.97% | 33만 |
|---|
| 2025.10.20 | ₩7,201 | ₩7,577 | ₩7,174 | ₩7,442 | +3.35% | 31.6만 |
|---|
| 2025.10.17 | ₩7,228 | ₩7,456 | ₩7,134 | ₩7,147 | -1.11% | 46.3만 |
|---|
| 2025.10.16 | ₩7,496 | ₩7,603 | ₩7,268 | ₩7,268 | -3.04% | 42.4만 |
|---|
| 2025.10.15 | ₩7,563 | ₩7,711 | ₩7,255 | ₩7,375 | -2.48% | 40.1만 |
|---|
| 2025.10.14 | ₩7,523 | ₩7,536 | ₩7,255 | ₩7,389 | -1.78% | 42.1만 |
|---|
| 2025.10.13 | ₩7,550 | ₩7,737 | ₩7,375 | ₩7,442 | -1.42% | 40.1만 |
|---|
| 2025.10.10 | ₩8,059 | ₩8,140 | ₩7,429 | ₩7,442 | -7.65% | 50.1만 |
|---|