시장 데이터를 불러오는 중
전체 종목
Tuya Inc. American Depositary Shares, each representing one Class A Ordinary Share 과거 주가
Tuya Inc. American Depositary Shares, each representing one Class A Ordinary Share · TUYA · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuya Inc. American Depositary Shares, each representing one Class A Ordinary Share · TUYA · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,265 | ₩2,312 | ₩2,265 | ₩2,305 | +1.78% | 21.3만 |
| 2026.10.08 | ₩2,332 | ₩2,332 | ₩2,265 | ₩2,278 | -2.30% | 18.7만 |
| 2026.10.07 | ₩2,318 | ₩2,345 | ₩2,291 | ₩2,345 | +1.16% | 28.5만 |
| 2026.10.06 | ₩2,265 | ₩2,318 | ₩2,251 | ₩2,318 | +2.37% | 36.8만 |
| 2026.10.05 | ₩2,265 | ₩2,278 | ₩2,238 | ₩2,251 | -0.59% | 24.2만 |
| 2026.10.02 | ₩2,332 | ₩2,332 | ₩2,265 | ₩2,265 | -2.87% | 20.5만 |
| 2026.10.01 | ₩2,291 | ₩2,318 | ₩2,265 | ₩2,305 | +0.58% | 15.5만 |
| 2026.09.30 | ₩2,278 | ₩2,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,278 |
| 0.00% |
| 42.9만 |
| 2026.09.29 | ₩2,305 | ₩2,305 | ₩2,251 | ₩2,265 | -1.74% | 28만 |
|---|
| 2026.09.28 | ₩2,265 | ₩2,305 | ₩2,265 | ₩2,305 | +1.78% | 23.1만 |
|---|
| 2026.09.25 | ₩2,318 | ₩2,352 | ₩2,265 | ₩2,265 | -2.31% | 51.5만 |
|---|
| 2026.09.24 | ₩2,318 | ₩2,357 | ₩2,291 | ₩2,305 | -0.58% | 42.8만 |
|---|
| 2026.09.23 | ₩2,412 | ₩2,425 | ₩2,305 | ₩2,318 | -3.89% | 38.8만 |
|---|
| 2026.09.22 | ₩2,372 | ₩2,385 | ₩2,305 | ₩2,385 | +0.56% | 47.2만 |
|---|
| 2026.09.21 | ₩2,291 | ₩2,372 | ₩2,265 | ₩2,318 | +1.17% | 91.5만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,372 | ₩2,144 | ₩2,198 | -6.29% | 775.9만 |
|---|
| 2026.09.17 | ₩2,332 | ₩2,384 | ₩2,332 | ₩2,358 | +1.15% | 14.5만 |
|---|
| 2026.09.16 | ₩2,372 | ₩2,379 | ₩2,338 | ₩2,345 | -1.13% | 24.9만 |
|---|
| 2026.09.15 | ₩2,399 | ₩2,411 | ₩2,358 | ₩2,372 | -1.12% | 25.2만 |
|---|
| 2026.09.14 | ₩2,412 | ₩2,446 | ₩2,399 | ₩2,399 | -0.56% | 23.8만 |
|---|
| 2026.09.11 | ₩2,466 | ₩2,466 | ₩2,412 | ₩2,412 | -2.17% | 25.9만 |
|---|
| 2026.09.10 | ₩2,439 | ₩2,452 | ₩2,399 | ₩2,439 | 0.00% | 30.7만 |
|---|
| 2026.09.09 | ₩2,479 | ₩2,492 | ₩2,425 | ₩2,425 | -2.16% | 27.7만 |
|---|
| 2026.09.08 | ₩2,533 | ₩2,533 | ₩2,466 | ₩2,492 | -1.59% | 24만 |
|---|
| 2026.09.04 | ₩2,533 | ₩2,559 | ₩2,506 | ₩2,533 | 0.00% | 27.7만 |
|---|
| 2026.09.03 | ₩2,506 | ₩2,566 | ₩2,506 | ₩2,546 | +1.60% | 57.8만 |
|---|
| 2026.09.02 | ₩2,452 | ₩2,506 | ₩2,425 | ₩2,492 | +1.64% | 30.1만 |
|---|
| 2026.09.01 | ₩2,519 | ₩2,519 | ₩2,425 | ₩2,452 | -2.66% | 41.4만 |
|---|
| 2026.08.31 | ₩2,492 | ₩2,533 | ₩2,466 | ₩2,519 | +1.08% | 79.9만 |
|---|
| 2026.08.28 | ₩2,559 | ₩2,593 | ₩2,506 | ₩2,519 | -1.57% | 35.5만 |
|---|
| 2026.08.27 | ₩2,479 | ₩2,612 | ₩2,464 | ₩2,546 | +2.70% | 130.6만 |
|---|
| 2026.08.26 | ₩2,385 | ₩2,472 | ₩2,373 | ₩2,452 | +2.81% | 61.9만 |
|---|
| 2026.08.25 | ₩2,318 | ₩2,399 | ₩2,305 | ₩2,399 | +3.47% | 171.8만 |
|---|
| 2026.08.24 | ₩2,439 | ₩2,439 | ₩2,358 | ₩2,358 | -3.30% | 147.4만 |
|---|
| 2026.08.21 | ₩2,345 | ₩2,419 | ₩2,345 | ₩2,412 | +2.86% | 66.5만 |
|---|
| 2026.08.20 | ₩2,412 | ₩2,412 | ₩2,318 | ₩2,345 | -2.78% | 52.8만 |
|---|
| 2026.08.19 | ₩2,385 | ₩2,412 | ₩2,346 | ₩2,412 | +1.12% | 30.4만 |
|---|
| 2026.08.18 | ₩2,372 | ₩2,399 | ₩2,358 | ₩2,385 | +0.56% | 25.3만 |
|---|
| 2026.08.17 | ₩2,385 | ₩2,419 | ₩2,358 | ₩2,385 | 0.00% | 37.4만 |
|---|
| 2026.08.14 | ₩2,466 | ₩2,466 | ₩2,392 | ₩2,439 | -1.09% | 36.7만 |
|---|
| 2026.08.13 | ₩2,372 | ₩2,439 | ₩2,345 | ₩2,439 | +2.82% | 37.5만 |
|---|
| 2026.08.12 | ₩2,412 | ₩2,412 | ₩2,345 | ₩2,399 | -0.56% | 48.9만 |
|---|
| 2026.08.11 | ₩2,479 | ₩2,479 | ₩2,399 | ₩2,399 | -3.24% | 40.3만 |
|---|
| 2026.08.10 | ₩2,412 | ₩2,479 | ₩2,385 | ₩2,479 | +2.78% | 51.7만 |
|---|
| 2026.08.07 | ₩2,372 | ₩2,412 | ₩2,345 | ₩2,412 | +1.69% | 37.8만 |
|---|
| 2026.08.06 | ₩2,332 | ₩2,379 | ₩2,298 | ₩2,358 | +1.15% | 24.5만 |
|---|
| 2026.08.05 | ₩2,358 | ₩2,358 | ₩2,291 | ₩2,332 | -1.14% | 27.6만 |
|---|
| 2026.08.04 | ₩2,318 | ₩2,345 | ₩2,278 | ₩2,345 | +1.16% | 85.1만 |
|---|
| 2026.08.03 | ₩2,278 | ₩2,318 | ₩2,251 | ₩2,318 | +1.76% | 45.5만 |
|---|
| 2026.07.31 | ₩2,278 | ₩2,278 | ₩2,238 | ₩2,251 | -1.18% | 33.5만 |
|---|
| 2026.07.30 | ₩2,278 | ₩2,278 | ₩2,211 | ₩2,278 | 0.00% | 33.6만 |
|---|
| 2026.07.29 | ₩2,305 | ₩2,305 | ₩2,245 | ₩2,278 | -1.16% | 75만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,251 | ₩2,157 | ₩2,238 | +1.21% | 63.5만 |
|---|
| 2026.07.27 | ₩2,238 | ₩2,251 | ₩2,171 | ₩2,198 | -1.80% | 71.8만 |
|---|
| 2026.07.24 | ₩2,184 | ₩2,231 | ₩2,184 | ₩2,211 | +1.23% | 44.9만 |
|---|
| 2026.07.23 | ₩2,332 | ₩2,338 | ₩2,171 | ₩2,171 | -6.90% | 180.5만 |
|---|
| 2026.07.22 | ₩2,332 | ₩2,345 | ₩2,291 | ₩2,345 | +0.57% | 25만 |
|---|
| 2026.07.21 | ₩2,332 | ₩2,352 | ₩2,305 | ₩2,332 | 0.00% | 35.2만 |
|---|
| 2026.07.20 | ₩2,318 | ₩2,357 | ₩2,298 | ₩2,332 | +0.58% | 24만 |
|---|
| 2026.07.17 | ₩2,332 | ₩2,332 | ₩2,211 | ₩2,332 | 0.00% | 158만 |
|---|
| 2026.07.16 | ₩2,372 | ₩2,412 | ₩2,345 | ₩2,345 | -1.13% | 76.6만 |
|---|
| 2026.07.15 | ₩2,412 | ₩2,466 | ₩2,379 | ₩2,385 | -1.11% | 59.8만 |
|---|
| 2026.07.14 | ₩2,425 | ₩2,452 | ₩2,399 | ₩2,412 | -0.55% | 64.7만 |
|---|
| 2026.07.13 | ₩2,492 | ₩2,546 | ₩2,358 | ₩2,425 | -2.69% | 96.3만 |
|---|
| 2026.07.10 | ₩2,452 | ₩2,486 | ₩2,419 | ₩2,466 | +0.55% | 42.1만 |
|---|
| 2026.07.09 | ₩2,479 | ₩2,506 | ₩2,439 | ₩2,439 | -1.62% | 42.1만 |
|---|
| 2026.07.08 | ₩2,626 | ₩2,626 | ₩2,479 | ₩2,506 | -4.59% | 71.2만 |
|---|
| 2026.07.07 | ₩2,412 | ₩2,673 | ₩2,412 | ₩2,626 | +8.89% | 179.4만 |
|---|
| 2026.07.06 | ₩2,358 | ₩2,459 | ₩2,345 | ₩2,439 | +3.41% | 62.1만 |
|---|
| 2026.07.02 | ₩2,439 | ₩2,446 | ₩2,325 | ₩2,358 | -3.30% | 86.6만 |
|---|
| 2026.07.01 | ₩2,372 | ₩2,439 | ₩2,372 | ₩2,425 | +2.26% | 69.4만 |
|---|
| 2026.06.30 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,358 | -4.35% | 78.8만 |
|---|
| 2026.06.29 | ₩2,452 | ₩2,472 | ₩2,399 | ₩2,425 | -1.09% | 53.2만 |
|---|
| 2026.06.26 | ₩2,345 | ₩2,425 | ₩2,305 | ₩2,412 | +2.86% | 110.2만 |
|---|
| 2026.06.25 | ₩2,425 | ₩2,466 | ₩2,332 | ₩2,358 | -2.76% | 84.2만 |
|---|
| 2026.06.24 | ₩2,466 | ₩2,466 | ₩2,379 | ₩2,385 | -3.26% | 89.1만 |
|---|
| 2026.06.23 | ₩2,439 | ₩2,472 | ₩2,419 | ₩2,466 | +1.10% | 77.6만 |
|---|
| 2026.06.22 | ₩2,519 | ₩2,545 | ₩2,466 | ₩2,466 | -2.13% | 64.6만 |
|---|
| 2026.06.18 | ₩2,586 | ₩2,586 | ₩2,486 | ₩2,506 | -3.11% | 266.9만 |
|---|
| 2026.06.17 | ₩2,613 | ₩2,660 | ₩2,553 | ₩2,586 | -1.03% | 104.6만 |
|---|
| 2026.06.16 | ₩2,667 | ₩2,673 | ₩2,573 | ₩2,586 | -3.02% | 90.4만 |
|---|
| 2026.06.15 | ₩2,787 | ₩2,787 | ₩2,640 | ₩2,667 | -4.33% | 107만 |
|---|
| 2026.06.12 | ₩2,908 | ₩2,908 | ₩2,667 | ₩2,693 | -7.37% | 214.5만 |
|---|
| 2026.06.11 | ₩2,573 | ₩2,982 | ₩2,526 | ₩2,948 | +14.58% | 970.5만 |
|---|
| 2026.06.10 | ₩2,559 | ₩2,613 | ₩2,533 | ₩2,573 | +0.52% | 40.8만 |
|---|
| 2026.06.09 | ₩2,600 | ₩2,606 | ₩2,506 | ₩2,559 | -1.55% | 50.9만 |
|---|
| 2026.06.08 | ₩2,613 | ₩2,620 | ₩2,573 | ₩2,586 | -1.03% | 45.1만 |
|---|
| 2026.06.05 | ₩2,680 | ₩2,687 | ₩2,559 | ₩2,613 | -2.50% | 119.7만 |
|---|
| 2026.06.04 | ₩2,693 | ₩2,714 | ₩2,653 | ₩2,693 | 0.00% | 90.9만 |
|---|
| 2026.06.03 | ₩2,787 | ₩2,787 | ₩2,653 | ₩2,667 | -4.33% | 123.4만 |
|---|
| 2026.06.02 | ₩2,894 | ₩2,915 | ₩2,774 | ₩2,801 | -3.24% | 128.9만 |
|---|
| 2026.06.01 | ₩2,868 | ₩2,921 | ₩2,854 | ₩2,881 | +0.47% | 110만 |
|---|
| 2026.05.29 | ₩2,801 | ₩2,854 | ₩2,774 | ₩2,841 | +1.44% | 151.9만 |
|---|
| 2026.05.28 | ₩2,814 | ₩2,814 | ₩2,734 | ₩2,774 | -1.43% | 47.7만 |
|---|
| 2026.05.27 | ₩2,814 | ₩2,854 | ₩2,787 | ₩2,814 | 0.00% | 42.4만 |
|---|
| 2026.05.26 | ₩2,787 | ₩2,813 | ₩2,760 | ₩2,787 | 0.00% | 57만 |
|---|
| 2026.05.22 | ₩2,801 | ₩2,801 | ₩2,734 | ₩2,774 | -0.96% | 88.6만 |
|---|
| 2026.05.21 | ₩2,814 | ₩2,827 | ₩2,720 | ₩2,774 | -1.43% | 73.8만 |
|---|
| 2026.05.20 | ₩2,814 | ₩2,814 | ₩2,747 | ₩2,774 | -1.43% | 95만 |
|---|
| 2026.05.19 | ₩2,894 | ₩2,894 | ₩2,814 | ₩2,814 | -2.78% | 68.5만 |
|---|
| 2026.05.18 | ₩2,975 | ₩2,975 | ₩2,834 | ₩2,881 | -3.15% | 88.7만 |
|---|
| 2026.05.15 | ₩2,894 | ₩2,975 | ₩2,856 | ₩2,961 | +2.31% | 73.9만 |
|---|
| 2026.05.14 | ₩3,015 | ₩3,035 | ₩2,841 | ₩2,908 | -3.56% | 119.2만 |
|---|
| 2026.05.13 | ₩3,149 | ₩3,156 | ₩2,982 | ₩3,015 | -4.26% | 115.1만 |
|---|
| 2026.05.12 | ₩3,162 | ₩3,256 | ₩3,122 | ₩3,162 | 0.00% | 96.5만 |
|---|
| 2026.05.11 | ₩3,337 | ₩3,404 | ₩3,290 | ₩3,296 | -1.20% | 111.7만 |
|---|
| 2026.05.08 | ₩3,243 | ₩3,350 | ₩3,189 | ₩3,323 | +2.48% | 117.3만 |
|---|
| 2026.05.07 | ₩3,203 | ₩3,243 | ₩3,189 | ₩3,216 | +0.42% | 80.3만 |
|---|
| 2026.05.06 | ₩3,229 | ₩3,229 | ₩3,116 | ₩3,216 | -0.41% | 73.7만 |
|---|
| 2026.05.05 | ₩3,216 | ₩3,243 | ₩3,162 | ₩3,203 | -0.42% | 46.4만 |
|---|
| 2026.05.04 | ₩3,162 | ₩3,229 | ₩3,136 | ₩3,216 | +1.69% | 78.7만 |
|---|
| 2026.05.01 | ₩3,069 | ₩3,176 | ₩3,055 | ₩3,162 | +3.06% | 150만 |
|---|
| 2026.04.30 | ₩3,002 | ₩3,082 | ₩2,975 | ₩3,082 | +2.68% | 64.7만 |
|---|
| 2026.04.29 | ₩3,055 | ₩3,055 | ₩2,988 | ₩3,002 | -1.75% | 86.1만 |
|---|
| 2026.04.28 | ₩3,109 | ₩3,116 | ₩3,028 | ₩3,055 | -1.72% | 100.6만 |
|---|
| 2026.04.27 | ₩3,203 | ₩3,203 | ₩3,089 | ₩3,149 | -1.67% | 75.8만 |
|---|
| 2026.04.24 | ₩3,122 | ₩3,216 | ₩3,095 | ₩3,216 | +3.00% | 67.1만 |
|---|
| 2026.04.23 | ₩3,189 | ₩3,196 | ₩3,049 | ₩3,082 | -3.36% | 88.5만 |
|---|
| 2026.04.22 | ₩3,270 | ₩3,337 | ₩3,203 | ₩3,216 | -1.64% | 82.6만 |
|---|
| 2026.04.21 | ₩3,323 | ₩3,343 | ₩3,243 | ₩3,256 | -2.02% | 86만 |
|---|
| 2026.04.20 | ₩3,283 | ₩3,350 | ₩3,270 | ₩3,350 | +2.04% | 53.1만 |
|---|
| 2026.04.17 | ₩3,296 | ₩3,377 | ₩3,283 | ₩3,337 | +1.22% | 114.1만 |
|---|
| 2026.04.16 | ₩3,270 | ₩3,330 | ₩3,229 | ₩3,310 | +1.23% | 82.8만 |
|---|
| 2026.04.15 | ₩3,229 | ₩3,270 | ₩3,189 | ₩3,270 | +1.24% | 138.5만 |
|---|
| 2026.04.14 | ₩3,270 | ₩3,270 | ₩3,216 | ₩3,243 | -0.82% | 114.7만 |
|---|
| 2026.04.13 | ₩3,109 | ₩3,243 | ₩3,069 | ₩3,243 | +4.31% | 50.4만 |
|---|
| 2026.04.10 | ₩3,189 | ₩3,243 | ₩3,109 | ₩3,122 | -2.10% | 54.2만 |
|---|
| 2026.04.09 | ₩3,189 | ₩3,203 | ₩3,122 | ₩3,203 | +0.42% | 97.9만 |
|---|
| 2026.04.08 | ₩3,256 | ₩3,270 | ₩3,189 | ₩3,203 | -1.65% | 39.7만 |
|---|
| 2026.04.07 | ₩3,095 | ₩3,122 | ₩3,062 | ₩3,122 | +0.87% | 25.3만 |
|---|
| 2026.04.06 | ₩3,082 | ₩3,196 | ₩3,055 | ₩3,136 | +1.74% | 32.3만 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,142 | ₩3,042 | ₩3,136 | +2.18% | 36.2만 |
|---|
| 2026.04.01 | ₩3,136 | ₩3,176 | ₩3,071 | ₩3,136 | 0.00% | 60.7만 |
|---|
| 2026.03.31 | ₩3,082 | ₩3,136 | ₩3,002 | ₩3,095 | +0.43% | 163.7만 |
|---|
| 2026.03.30 | ₩3,149 | ₩3,161 | ₩3,028 | ₩3,055 | -2.98% | 99.2만 |
|---|
| 2026.03.27 | ₩3,136 | ₩3,149 | ₩3,069 | ₩3,122 | -0.43% | 101.5만 |
|---|
| 2026.03.26 | ₩3,229 | ₩3,283 | ₩3,116 | ₩3,162 | -2.07% | 113.6만 |
|---|
| 2026.03.25 | ₩3,310 | ₩3,363 | ₩3,270 | ₩3,283 | -0.81% | 65.9만 |
|---|
| 2026.03.24 | ₩3,350 | ₩3,377 | ₩3,256 | ₩3,270 | -2.40% | 158.7만 |
|---|
| 2026.03.23 | ₩3,203 | ₩3,390 | ₩3,189 | ₩3,377 | +5.44% | 218.2만 |
|---|
| 2026.03.20 | ₩3,002 | ₩3,229 | ₩2,948 | ₩3,203 | +6.70% | 2090.3만 |
|---|
| 2026.03.19 | ₩3,028 | ₩3,062 | ₩2,948 | ₩3,015 | -0.44% | 109만 |
|---|
| 2026.03.18 | ₩3,149 | ₩3,243 | ₩3,055 | ₩3,055 | -2.98% | 93만 |
|---|
| 2026.03.17 | ₩3,283 | ₩3,296 | ₩3,203 | ₩3,229 | -1.63% | 103.9만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,350 | ₩3,243 | ₩3,270 | -2.40% | 105.2만 |
|---|
| 2026.03.13 | ₩3,296 | ₩3,363 | ₩3,250 | ₩3,256 | -1.22% | 108.3만 |
|---|
| 2026.03.12 | ₩3,337 | ₩3,350 | ₩3,296 | ₩3,296 | -1.20% | 65.9만 |
|---|
| 2026.03.11 | ₩3,404 | ₩3,404 | ₩3,323 | ₩3,337 | -1.97% | 86.4만 |
|---|
| 2026.03.10 | ₩3,296 | ₩3,417 | ₩3,283 | ₩3,390 | +2.85% | 162.9만 |
|---|
| 2026.03.09 | ₩3,216 | ₩3,330 | ₩3,122 | ₩3,310 | +2.92% | 151.6만 |
|---|
| 2026.03.06 | ₩3,310 | ₩3,330 | ₩3,216 | ₩3,243 | -2.02% | 134.9만 |
|---|
| 2026.03.05 | ₩3,270 | ₩3,350 | ₩3,229 | ₩3,323 | +1.64% | 109.5만 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩3,256 | ₩3,283 | -2.00% | 179.9만 |
|---|
| 2026.03.03 | ₩3,296 | ₩3,430 | ₩3,256 | ₩3,350 | +1.63% | 341.9만 |
|---|
| 2026.03.02 | ₩3,270 | ₩3,497 | ₩3,229 | ₩3,337 | +2.05% | 397만 |
|---|
| 2026.02.27 | ₩3,203 | ₩3,424 | ₩3,129 | ₩3,417 | +6.69% | 396.1만 |
|---|
| 2026.02.26 | ₩3,430 | ₩3,430 | ₩3,243 | ₩3,243 | -5.47% | 343.3만 |
|---|
| 2026.02.25 | ₩3,296 | ₩3,497 | ₩3,270 | ₩3,457 | +4.88% | 556.5만 |
|---|
| 2026.02.24 | ₩3,095 | ₩3,363 | ₩3,070 | ₩3,283 | +6.06% | 575만 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,156 | ₩2,975 | ₩3,109 | +4.50% | 223.2만 |
|---|
| 2026.02.20 | ₩2,827 | ₩3,082 | ₩2,827 | ₩2,975 | +5.21% | 173.5만 |
|---|
| 2026.02.19 | ₩2,814 | ₩2,841 | ₩2,774 | ₩2,841 | +0.95% | 85.8만 |
|---|
| 2026.02.18 | ₩2,894 | ₩2,908 | ₩2,787 | ₩2,827 | -2.31% | 61.6만 |
|---|
| 2026.02.17 | ₩2,988 | ₩3,014 | ₩2,854 | ₩2,894 | -3.14% | 90.5만 |
|---|
| 2026.02.13 | ₩2,935 | ₩3,055 | ₩2,921 | ₩2,988 | +1.83% | 112만 |
|---|
| 2026.02.12 | ₩2,908 | ₩2,947 | ₩2,854 | ₩2,921 | +0.46% | 145.8만 |
|---|
| 2026.02.11 | ₩2,975 | ₩3,015 | ₩2,881 | ₩2,894 | -2.70% | 127.7만 |
|---|
| 2026.02.10 | ₩2,881 | ₩3,002 | ₩2,827 | ₩2,975 | +3.26% | 107.4만 |
|---|
| 2026.02.09 | ₩2,881 | ₩2,915 | ₩2,874 | ₩2,908 | +0.93% | 75.3만 |
|---|
| 2026.02.06 | ₩2,774 | ₩2,908 | ₩2,767 | ₩2,894 | +4.35% | 67.5만 |
|---|
| 2026.02.05 | ₩2,760 | ₩2,801 | ₩2,720 | ₩2,774 | +0.49% | 102만 |
|---|
| 2026.02.04 | ₩2,760 | ₩2,774 | ₩2,680 | ₩2,747 | -0.49% | 134.3만 |
|---|
| 2026.02.03 | ₩2,814 | ₩2,908 | ₩2,747 | ₩2,760 | -1.90% | 156.6만 |
|---|
| 2026.02.02 | ₩2,760 | ₩2,841 | ₩2,747 | ₩2,801 | +1.46% | 35.1만 |
|---|
| 2026.01.30 | ₩2,814 | ₩2,814 | ₩2,734 | ₩2,801 | -0.48% | 119.7만 |
|---|
| 2026.01.29 | ₩2,894 | ₩2,921 | ₩2,774 | ₩2,827 | -2.31% | 106.8만 |
|---|
| 2026.01.28 | ₩2,921 | ₩2,935 | ₩2,854 | ₩2,881 | -1.38% | 69.6만 |
|---|
| 2026.01.27 | ₩2,921 | ₩2,968 | ₩2,894 | ₩2,908 | -0.46% | 57.9만 |
|---|
| 2026.01.26 | ₩2,881 | ₩2,915 | ₩2,854 | ₩2,868 | -0.47% | 107.5만 |
|---|
| 2026.01.23 | ₩2,908 | ₩2,921 | ₩2,841 | ₩2,894 | -0.46% | 84.3만 |
|---|
| 2026.01.22 | ₩2,935 | ₩2,968 | ₩2,894 | ₩2,921 | -0.46% | 76.1만 |
|---|
| 2026.01.21 | ₩2,801 | ₩2,894 | ₩2,801 | ₩2,881 | +2.87% | 99.7만 |
|---|
| 2026.01.20 | ₩2,948 | ₩2,948 | ₩2,760 | ₩2,774 | -5.91% | 204.6만 |
|---|
| 2026.01.16 | ₩2,961 | ₩3,075 | ₩2,928 | ₩3,015 | +1.81% | 183.9만 |
|---|
| 2026.01.15 | ₩2,988 | ₩3,015 | ₩2,948 | ₩2,961 | -0.90% | 119.9만 |
|---|
| 2026.01.14 | ₩3,015 | ₩3,042 | ₩2,936 | ₩2,988 | -0.89% | 105만 |
|---|
| 2026.01.13 | ₩3,162 | ₩3,162 | ₩2,995 | ₩3,042 | -3.81% | 152.2만 |
|---|
| 2026.01.12 | ₩3,082 | ₩3,283 | ₩3,069 | ₩3,162 | +2.61% | 473.9만 |
|---|
| 2026.01.09 | ₩2,975 | ₩3,069 | ₩2,948 | ₩2,948 | -0.90% | 122.3만 |
|---|
| 2026.01.08 | ₩3,069 | ₩3,069 | ₩2,975 | ₩2,975 | -3.06% | 30.7만 |
|---|
| 2026.01.07 | ₩3,002 | ₩3,082 | ₩3,002 | ₩3,055 | +1.79% | 94.9만 |
|---|
| 2026.01.06 | ₩3,028 | ₩3,042 | ₩2,988 | ₩3,015 | -0.44% | 93.8만 |
|---|
| 2026.01.05 | ₩2,961 | ₩3,069 | ₩2,948 | ₩3,028 | +2.26% | 80.8만 |
|---|
| 2026.01.02 | ₩2,894 | ₩2,948 | ₩2,854 | ₩2,935 | +1.39% | 53.7만 |
|---|
| 2025.12.31 | ₩2,881 | ₩2,888 | ₩2,807 | ₩2,827 | -1.86% | 75.5만 |
|---|
| 2025.12.30 | ₩2,854 | ₩2,915 | ₩2,827 | ₩2,868 | +0.47% | 116.8만 |
|---|
| 2025.12.29 | ₩2,948 | ₩2,948 | ₩2,854 | ₩2,868 | -2.73% | 95만 |
|---|
| 2025.12.26 | ₩2,961 | ₩2,975 | ₩2,935 | ₩2,961 | 0.00% | 64.4만 |
|---|
| 2025.12.24 | ₩2,961 | ₩2,975 | ₩2,915 | ₩2,961 | 0.00% | 33만 |
|---|
| 2025.12.23 | ₩3,002 | ₩3,015 | ₩2,948 | ₩2,961 | -1.34% | 47.7만 |
|---|
| 2025.12.22 | ₩3,069 | ₩3,069 | ₩3,022 | ₩3,028 | -1.31% | 104만 |
|---|
| 2025.12.19 | ₩3,028 | ₩3,069 | ₩3,008 | ₩3,042 | +0.44% | 84.7만 |
|---|
| 2025.12.18 | ₩3,002 | ₩3,055 | ₩2,988 | ₩3,002 | 0.00% | 82.6만 |
|---|
| 2025.12.17 | ₩2,948 | ₩2,988 | ₩2,915 | ₩2,961 | +0.45% | 73.2만 |
|---|
| 2025.12.16 | ₩2,894 | ₩2,948 | ₩2,888 | ₩2,935 | +1.39% | 39.8만 |
|---|
| 2025.12.15 | ₩3,042 | ₩3,042 | ₩2,901 | ₩2,908 | -4.41% | 64.2만 |
|---|
| 2025.12.12 | ₩3,002 | ₩3,069 | ₩2,976 | ₩3,002 | 0.00% | 52.2만 |
|---|
| 2025.12.11 | ₩3,069 | ₩3,069 | ₩2,975 | ₩3,015 | -1.75% | 37.2만 |
|---|
| 2025.12.10 | ₩3,082 | ₩3,095 | ₩3,028 | ₩3,055 | -0.87% | 131.3만 |
|---|
| 2025.12.09 | ₩3,015 | ₩3,082 | ₩2,975 | ₩3,082 | +2.22% | 65.7만 |
|---|
| 2025.12.08 | ₩3,069 | ₩3,082 | ₩3,007 | ₩3,015 | -1.75% | 69.8만 |
|---|
| 2025.12.05 | ₩3,203 | ₩3,216 | ₩3,035 | ₩3,069 | -4.18% | 120.3만 |
|---|
| 2025.12.04 | ₩3,189 | ₩3,223 | ₩3,136 | ₩3,189 | 0.00% | 110.5만 |
|---|
| 2025.12.03 | ₩3,028 | ₩3,189 | ₩2,961 | ₩3,176 | +4.87% | 177.3만 |
|---|
| 2025.12.02 | ₩3,069 | ₩3,082 | ₩3,015 | ₩3,028 | -1.31% | 127.3만 |
|---|
| 2025.12.01 | ₩2,948 | ₩3,109 | ₩2,948 | ₩3,028 | +2.73% | 150.2만 |
|---|
| 2025.11.28 | ₩2,988 | ₩3,042 | ₩2,975 | ₩3,015 | +0.90% | 62.1만 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,122 | ₩2,935 | ₩2,961 | -3.91% | 133.3만 |
|---|
| 2025.11.25 | ₩2,693 | ₩3,189 | ₩2,693 | ₩3,122 | +15.92% | 263.1만 |
|---|
| 2025.11.24 | ₩2,908 | ₩2,948 | ₩2,854 | ₩2,868 | -1.38% | 189.6만 |
|---|
| 2025.11.21 | ₩2,734 | ₩2,881 | ₩2,734 | ₩2,854 | +4.41% | 80.7만 |
|---|
| 2025.11.20 | ₩2,760 | ₩2,814 | ₩2,680 | ₩2,693 | -2.43% | 120만 |
|---|
| 2025.11.19 | ₩2,707 | ₩2,747 | ₩2,700 | ₩2,734 | +0.99% | 61.8만 |
|---|
| 2025.11.18 | ₩2,707 | ₩2,740 | ₩2,667 | ₩2,693 | -0.50% | 80.4만 |
|---|
| 2025.11.17 | ₩2,814 | ₩2,814 | ₩2,680 | ₩2,707 | -3.81% | 76.2만 |
|---|
| 2025.11.14 | ₩2,680 | ₩2,894 | ₩2,680 | ₩2,787 | +4.00% | 92.1만 |
|---|
| 2025.11.13 | ₩2,841 | ₩2,854 | ₩2,734 | ₩2,747 | -3.30% | 96.6만 |
|---|
| 2025.11.12 | ₩2,908 | ₩2,915 | ₩2,814 | ₩2,841 | -2.30% | 48.4만 |
|---|
| 2025.11.11 | ₩2,988 | ₩2,999 | ₩2,881 | ₩2,894 | -3.14% | 36.3만 |
|---|
| 2025.11.10 | ₩2,961 | ₩3,002 | ₩2,921 | ₩2,921 | -1.36% | 66.4만 |
|---|
| 2025.11.07 | ₩2,921 | ₩2,921 | ₩2,827 | ₩2,894 | -0.92% | 68.9만 |
|---|
| 2025.11.06 | ₩3,042 | ₩3,042 | ₩2,928 | ₩2,948 | -3.08% | 107.2만 |
|---|
| 2025.11.05 | ₩2,988 | ₩3,055 | ₩2,988 | ₩3,002 | +0.45% | 88.6만 |
|---|
| 2025.11.04 | ₩3,028 | ₩3,055 | ₩2,968 | ₩2,975 | -1.77% | 145.4만 |
|---|
| 2025.11.03 | ₩3,109 | ₩3,109 | ₩3,028 | ₩3,095 | -0.43% | 52.5만 |
|---|
| 2025.10.31 | ₩3,055 | ₩3,095 | ₩3,042 | ₩3,055 | 0.00% | 90.5만 |
|---|
| 2025.10.30 | ₩3,095 | ₩3,095 | ₩3,028 | ₩3,055 | -1.30% | 60.5만 |
|---|
| 2025.10.29 | ₩3,136 | ₩3,140 | ₩3,069 | ₩3,095 | -1.28% | 106.2만 |
|---|
| 2025.10.28 | ₩3,203 | ₩3,216 | ₩3,069 | ₩3,082 | -3.77% | 127.4만 |
|---|
| 2025.10.27 | ₩3,216 | ₩3,283 | ₩3,136 | ₩3,176 | -1.25% | 201.9만 |
|---|
| 2025.10.24 | ₩3,203 | ₩3,209 | ₩3,128 | ₩3,136 | -2.09% | 67.5만 |
|---|
| 2025.10.23 | ₩3,122 | ₩3,216 | ₩3,116 | ₩3,149 | +0.86% | 81.9만 |
|---|
| 2025.10.22 | ₩3,189 | ₩3,268 | ₩3,087 | ₩3,109 | -2.52% | 95.4만 |
|---|
| 2025.10.21 | ₩3,229 | ₩3,303 | ₩3,189 | ₩3,189 | -1.24% | 87.6만 |
|---|
| 2025.10.20 | ₩3,095 | ₩3,216 | ₩3,082 | ₩3,216 | +3.90% | 95.3만 |
|---|
| 2025.10.17 | ₩3,069 | ₩3,082 | ₩3,002 | ₩3,055 | -0.44% | 153.4만 |
|---|
| 2025.10.16 | ₩3,229 | ₩3,243 | ₩3,082 | ₩3,109 | -3.73% | 126.9만 |
|---|
| 2025.10.15 | ₩3,256 | ₩3,256 | ₩3,176 | ₩3,203 | -1.65% | 119.4만 |
|---|
| 2025.10.14 | ₩3,256 | ₩3,283 | ₩3,095 | ₩3,176 | -2.47% | 206.3만 |
|---|
| 2025.10.13 | ₩3,430 | ₩3,457 | ₩3,323 | ₩3,323 | -3.12% | 91.1만 |
|---|
| 2025.10.10 | ₩3,538 | ₩3,538 | ₩3,317 | ₩3,377 | -4.55% | 485.1만 |
|---|