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 | ₩2,258 | ₩2,305 | ₩2,258 | ₩2,298 | +1.78% | 21.3만 |
| 2026.10.08 | ₩2,325 | ₩2,325 | ₩2,258 | ₩2,272 | -2.30% | 18.7만 |
| 2026.10.07 | ₩2,312 | ₩2,338 | ₩2,285 | ₩2,338 | +1.16% | 28.5만 |
| 2026.10.06 | ₩2,258 | ₩2,312 | ₩2,245 | ₩2,312 | +2.37% | 36.8만 |
| 2026.10.05 | ₩2,258 | ₩2,272 | ₩2,231 | ₩2,245 | -0.59% | 24.2만 |
| 2026.10.02 | ₩2,325 | ₩2,325 | ₩2,258 | ₩2,258 | -2.87% | 20.5만 |
| 2026.10.01 | ₩2,285 | ₩2,312 | ₩2,258 | ₩2,298 | +0.58% | 15.5만 |
| 2026.09.30 | ₩2,272 | ₩2,325 | ₩2,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,272 |
| 0.00% |
| 42.9만 |
| 2026.09.29 | ₩2,298 | ₩2,298 | ₩2,245 | ₩2,258 | -1.74% | 28만 |
|---|
| 2026.09.28 | ₩2,258 | ₩2,298 | ₩2,258 | ₩2,298 | +1.78% | 23.1만 |
|---|
| 2026.09.25 | ₩2,312 | ₩2,345 | ₩2,258 | ₩2,258 | -2.31% | 51.5만 |
|---|
| 2026.09.24 | ₩2,312 | ₩2,350 | ₩2,285 | ₩2,298 | -0.58% | 42.8만 |
|---|
| 2026.09.23 | ₩2,405 | ₩2,418 | ₩2,298 | ₩2,312 | -3.89% | 38.8만 |
|---|
| 2026.09.22 | ₩2,365 | ₩2,378 | ₩2,298 | ₩2,378 | +0.56% | 47.2만 |
|---|
| 2026.09.21 | ₩2,285 | ₩2,365 | ₩2,258 | ₩2,312 | +1.17% | 91.5만 |
|---|
| 2026.09.18 | ₩2,338 | ₩2,365 | ₩2,138 | ₩2,191 | -6.29% | 775.9만 |
|---|
| 2026.09.17 | ₩2,325 | ₩2,377 | ₩2,325 | ₩2,352 | +1.15% | 14.5만 |
|---|
| 2026.09.16 | ₩2,365 | ₩2,372 | ₩2,332 | ₩2,338 | -1.13% | 24.9만 |
|---|
| 2026.09.15 | ₩2,392 | ₩2,404 | ₩2,352 | ₩2,365 | -1.12% | 25.2만 |
|---|
| 2026.09.14 | ₩2,405 | ₩2,439 | ₩2,392 | ₩2,392 | -0.56% | 23.8만 |
|---|
| 2026.09.11 | ₩2,459 | ₩2,459 | ₩2,405 | ₩2,405 | -2.17% | 25.9만 |
|---|
| 2026.09.10 | ₩2,432 | ₩2,445 | ₩2,392 | ₩2,432 | 0.00% | 30.7만 |
|---|
| 2026.09.09 | ₩2,472 | ₩2,485 | ₩2,418 | ₩2,418 | -2.16% | 27.7만 |
|---|
| 2026.09.08 | ₩2,525 | ₩2,525 | ₩2,459 | ₩2,485 | -1.59% | 24만 |
|---|
| 2026.09.04 | ₩2,525 | ₩2,552 | ₩2,499 | ₩2,525 | 0.00% | 27.7만 |
|---|
| 2026.09.03 | ₩2,499 | ₩2,559 | ₩2,499 | ₩2,539 | +1.60% | 57.8만 |
|---|
| 2026.09.02 | ₩2,445 | ₩2,499 | ₩2,418 | ₩2,485 | +1.64% | 30.1만 |
|---|
| 2026.09.01 | ₩2,512 | ₩2,512 | ₩2,418 | ₩2,445 | -2.66% | 41.4만 |
|---|
| 2026.08.31 | ₩2,485 | ₩2,525 | ₩2,459 | ₩2,512 | +1.08% | 79.9만 |
|---|
| 2026.08.28 | ₩2,552 | ₩2,586 | ₩2,499 | ₩2,512 | -1.57% | 35.5만 |
|---|
| 2026.08.27 | ₩2,472 | ₩2,604 | ₩2,457 | ₩2,539 | +2.70% | 130.6만 |
|---|
| 2026.08.26 | ₩2,378 | ₩2,465 | ₩2,366 | ₩2,445 | +2.81% | 61.9만 |
|---|
| 2026.08.25 | ₩2,312 | ₩2,392 | ₩2,298 | ₩2,392 | +3.47% | 171.8만 |
|---|
| 2026.08.24 | ₩2,432 | ₩2,432 | ₩2,352 | ₩2,352 | -3.30% | 147.4만 |
|---|
| 2026.08.21 | ₩2,338 | ₩2,412 | ₩2,338 | ₩2,405 | +2.86% | 66.5만 |
|---|
| 2026.08.20 | ₩2,405 | ₩2,405 | ₩2,312 | ₩2,338 | -2.78% | 52.8만 |
|---|
| 2026.08.19 | ₩2,378 | ₩2,405 | ₩2,340 | ₩2,405 | +1.12% | 30.4만 |
|---|
| 2026.08.18 | ₩2,365 | ₩2,392 | ₩2,352 | ₩2,378 | +0.56% | 25.3만 |
|---|
| 2026.08.17 | ₩2,378 | ₩2,412 | ₩2,352 | ₩2,378 | 0.00% | 37.4만 |
|---|
| 2026.08.14 | ₩2,459 | ₩2,459 | ₩2,385 | ₩2,432 | -1.09% | 36.7만 |
|---|
| 2026.08.13 | ₩2,365 | ₩2,432 | ₩2,338 | ₩2,432 | +2.82% | 37.5만 |
|---|
| 2026.08.12 | ₩2,405 | ₩2,405 | ₩2,338 | ₩2,392 | -0.56% | 48.9만 |
|---|
| 2026.08.11 | ₩2,472 | ₩2,472 | ₩2,392 | ₩2,392 | -3.24% | 40.3만 |
|---|
| 2026.08.10 | ₩2,405 | ₩2,472 | ₩2,378 | ₩2,472 | +2.78% | 51.7만 |
|---|
| 2026.08.07 | ₩2,365 | ₩2,405 | ₩2,338 | ₩2,405 | +1.69% | 37.8만 |
|---|
| 2026.08.06 | ₩2,325 | ₩2,372 | ₩2,292 | ₩2,352 | +1.15% | 24.5만 |
|---|
| 2026.08.05 | ₩2,352 | ₩2,352 | ₩2,285 | ₩2,325 | -1.14% | 27.6만 |
|---|
| 2026.08.04 | ₩2,312 | ₩2,338 | ₩2,272 | ₩2,338 | +1.16% | 85.1만 |
|---|
| 2026.08.03 | ₩2,272 | ₩2,312 | ₩2,245 | ₩2,312 | +1.76% | 45.5만 |
|---|
| 2026.07.31 | ₩2,272 | ₩2,272 | ₩2,231 | ₩2,245 | -1.18% | 33.5만 |
|---|
| 2026.07.30 | ₩2,272 | ₩2,272 | ₩2,205 | ₩2,272 | 0.00% | 33.6만 |
|---|
| 2026.07.29 | ₩2,298 | ₩2,298 | ₩2,238 | ₩2,272 | -1.16% | 75만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,245 | ₩2,151 | ₩2,231 | +1.21% | 63.5만 |
|---|
| 2026.07.27 | ₩2,231 | ₩2,245 | ₩2,165 | ₩2,191 | -1.80% | 71.8만 |
|---|
| 2026.07.24 | ₩2,178 | ₩2,225 | ₩2,178 | ₩2,205 | +1.23% | 44.9만 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,332 | ₩2,165 | ₩2,165 | -6.90% | 180.5만 |
|---|
| 2026.07.22 | ₩2,325 | ₩2,338 | ₩2,285 | ₩2,338 | +0.57% | 25만 |
|---|
| 2026.07.21 | ₩2,325 | ₩2,345 | ₩2,298 | ₩2,325 | 0.00% | 35.2만 |
|---|
| 2026.07.20 | ₩2,312 | ₩2,350 | ₩2,292 | ₩2,325 | +0.58% | 24만 |
|---|
| 2026.07.17 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,325 | 0.00% | 158만 |
|---|
| 2026.07.16 | ₩2,365 | ₩2,405 | ₩2,338 | ₩2,338 | -1.13% | 76.6만 |
|---|
| 2026.07.15 | ₩2,405 | ₩2,459 | ₩2,372 | ₩2,378 | -1.11% | 59.8만 |
|---|
| 2026.07.14 | ₩2,418 | ₩2,445 | ₩2,392 | ₩2,405 | -0.55% | 64.7만 |
|---|
| 2026.07.13 | ₩2,485 | ₩2,539 | ₩2,352 | ₩2,418 | -2.69% | 96.3만 |
|---|
| 2026.07.10 | ₩2,445 | ₩2,479 | ₩2,412 | ₩2,459 | +0.55% | 42.1만 |
|---|
| 2026.07.09 | ₩2,472 | ₩2,499 | ₩2,432 | ₩2,432 | -1.62% | 42.1만 |
|---|
| 2026.07.08 | ₩2,619 | ₩2,619 | ₩2,472 | ₩2,499 | -4.59% | 71.2만 |
|---|
| 2026.07.07 | ₩2,405 | ₩2,666 | ₩2,405 | ₩2,619 | +8.89% | 179.4만 |
|---|
| 2026.07.06 | ₩2,352 | ₩2,452 | ₩2,338 | ₩2,432 | +3.41% | 62.1만 |
|---|
| 2026.07.02 | ₩2,432 | ₩2,439 | ₩2,318 | ₩2,352 | -3.30% | 86.6만 |
|---|
| 2026.07.01 | ₩2,365 | ₩2,432 | ₩2,365 | ₩2,418 | +2.26% | 69.4만 |
|---|
| 2026.06.30 | ₩2,459 | ₩2,459 | ₩2,338 | ₩2,352 | -4.35% | 78.8만 |
|---|
| 2026.06.29 | ₩2,445 | ₩2,465 | ₩2,392 | ₩2,418 | -1.09% | 53.2만 |
|---|
| 2026.06.26 | ₩2,338 | ₩2,418 | ₩2,298 | ₩2,405 | +2.86% | 110.2만 |
|---|
| 2026.06.25 | ₩2,418 | ₩2,459 | ₩2,325 | ₩2,352 | -2.76% | 84.2만 |
|---|
| 2026.06.24 | ₩2,459 | ₩2,459 | ₩2,372 | ₩2,378 | -3.26% | 89.1만 |
|---|
| 2026.06.23 | ₩2,432 | ₩2,465 | ₩2,412 | ₩2,459 | +1.10% | 77.6만 |
|---|
| 2026.06.22 | ₩2,512 | ₩2,537 | ₩2,459 | ₩2,459 | -2.13% | 64.6만 |
|---|
| 2026.06.18 | ₩2,579 | ₩2,579 | ₩2,479 | ₩2,499 | -3.11% | 266.9만 |
|---|
| 2026.06.17 | ₩2,606 | ₩2,652 | ₩2,545 | ₩2,579 | -1.03% | 104.6만 |
|---|
| 2026.06.16 | ₩2,659 | ₩2,666 | ₩2,565 | ₩2,579 | -3.02% | 90.4만 |
|---|
| 2026.06.15 | ₩2,779 | ₩2,779 | ₩2,632 | ₩2,659 | -4.33% | 107만 |
|---|
| 2026.06.12 | ₩2,900 | ₩2,900 | ₩2,659 | ₩2,686 | -7.37% | 214.5만 |
|---|
| 2026.06.11 | ₩2,565 | ₩2,973 | ₩2,519 | ₩2,940 | +14.58% | 970.5만 |
|---|
| 2026.06.10 | ₩2,552 | ₩2,606 | ₩2,525 | ₩2,565 | +0.52% | 40.8만 |
|---|
| 2026.06.09 | ₩2,592 | ₩2,599 | ₩2,499 | ₩2,552 | -1.55% | 50.9만 |
|---|
| 2026.06.08 | ₩2,606 | ₩2,612 | ₩2,565 | ₩2,579 | -1.03% | 45.1만 |
|---|
| 2026.06.05 | ₩2,672 | ₩2,679 | ₩2,552 | ₩2,606 | -2.50% | 119.7만 |
|---|
| 2026.06.04 | ₩2,686 | ₩2,706 | ₩2,646 | ₩2,686 | 0.00% | 90.9만 |
|---|
| 2026.06.03 | ₩2,779 | ₩2,779 | ₩2,646 | ₩2,659 | -4.33% | 123.4만 |
|---|
| 2026.06.02 | ₩2,886 | ₩2,906 | ₩2,766 | ₩2,793 | -3.24% | 128.9만 |
|---|
| 2026.06.01 | ₩2,859 | ₩2,913 | ₩2,846 | ₩2,873 | +0.47% | 110만 |
|---|
| 2026.05.29 | ₩2,793 | ₩2,846 | ₩2,766 | ₩2,833 | +1.44% | 151.9만 |
|---|
| 2026.05.28 | ₩2,806 | ₩2,806 | ₩2,726 | ₩2,766 | -1.43% | 47.7만 |
|---|
| 2026.05.27 | ₩2,806 | ₩2,846 | ₩2,779 | ₩2,806 | 0.00% | 42.4만 |
|---|
| 2026.05.26 | ₩2,779 | ₩2,805 | ₩2,753 | ₩2,779 | 0.00% | 57만 |
|---|
| 2026.05.22 | ₩2,793 | ₩2,793 | ₩2,726 | ₩2,766 | -0.96% | 88.6만 |
|---|
| 2026.05.21 | ₩2,806 | ₩2,819 | ₩2,712 | ₩2,766 | -1.43% | 73.8만 |
|---|
| 2026.05.20 | ₩2,806 | ₩2,806 | ₩2,739 | ₩2,766 | -1.43% | 95만 |
|---|
| 2026.05.19 | ₩2,886 | ₩2,886 | ₩2,806 | ₩2,806 | -2.78% | 68.5만 |
|---|
| 2026.05.18 | ₩2,966 | ₩2,966 | ₩2,826 | ₩2,873 | -3.15% | 88.7만 |
|---|
| 2026.05.15 | ₩2,886 | ₩2,966 | ₩2,847 | ₩2,953 | +2.31% | 73.9만 |
|---|
| 2026.05.14 | ₩3,006 | ₩3,026 | ₩2,833 | ₩2,900 | -3.56% | 119.2만 |
|---|
| 2026.05.13 | ₩3,140 | ₩3,147 | ₩2,973 | ₩3,006 | -4.26% | 115.1만 |
|---|
| 2026.05.12 | ₩3,153 | ₩3,247 | ₩3,113 | ₩3,153 | 0.00% | 96.5만 |
|---|
| 2026.05.11 | ₩3,327 | ₩3,394 | ₩3,280 | ₩3,287 | -1.20% | 111.7만 |
|---|
| 2026.05.08 | ₩3,234 | ₩3,340 | ₩3,180 | ₩3,314 | +2.48% | 117.3만 |
|---|
| 2026.05.07 | ₩3,193 | ₩3,234 | ₩3,180 | ₩3,207 | +0.42% | 80.3만 |
|---|
| 2026.05.06 | ₩3,220 | ₩3,220 | ₩3,107 | ₩3,207 | -0.41% | 73.7만 |
|---|
| 2026.05.05 | ₩3,207 | ₩3,234 | ₩3,153 | ₩3,193 | -0.42% | 46.4만 |
|---|
| 2026.05.04 | ₩3,153 | ₩3,220 | ₩3,127 | ₩3,207 | +1.69% | 78.7만 |
|---|
| 2026.05.01 | ₩3,060 | ₩3,167 | ₩3,046 | ₩3,153 | +3.06% | 150만 |
|---|
| 2026.04.30 | ₩2,993 | ₩3,073 | ₩2,966 | ₩3,073 | +2.68% | 64.7만 |
|---|
| 2026.04.29 | ₩3,046 | ₩3,046 | ₩2,980 | ₩2,993 | -1.75% | 86.1만 |
|---|
| 2026.04.28 | ₩3,100 | ₩3,107 | ₩3,020 | ₩3,046 | -1.72% | 100.6만 |
|---|
| 2026.04.27 | ₩3,193 | ₩3,193 | ₩3,080 | ₩3,140 | -1.67% | 75.8만 |
|---|
| 2026.04.24 | ₩3,113 | ₩3,207 | ₩3,087 | ₩3,207 | +3.00% | 67.1만 |
|---|
| 2026.04.23 | ₩3,180 | ₩3,187 | ₩3,040 | ₩3,073 | -3.36% | 88.5만 |
|---|
| 2026.04.22 | ₩3,260 | ₩3,327 | ₩3,193 | ₩3,207 | -1.64% | 82.6만 |
|---|
| 2026.04.21 | ₩3,314 | ₩3,334 | ₩3,234 | ₩3,247 | -2.02% | 86만 |
|---|
| 2026.04.20 | ₩3,274 | ₩3,340 | ₩3,260 | ₩3,340 | +2.04% | 53.1만 |
|---|
| 2026.04.17 | ₩3,287 | ₩3,367 | ₩3,274 | ₩3,327 | +1.22% | 114.1만 |
|---|
| 2026.04.16 | ₩3,260 | ₩3,320 | ₩3,220 | ₩3,300 | +1.23% | 82.8만 |
|---|
| 2026.04.15 | ₩3,220 | ₩3,260 | ₩3,180 | ₩3,260 | +1.24% | 138.5만 |
|---|
| 2026.04.14 | ₩3,260 | ₩3,260 | ₩3,207 | ₩3,234 | -0.82% | 114.7만 |
|---|
| 2026.04.13 | ₩3,100 | ₩3,234 | ₩3,060 | ₩3,234 | +4.31% | 50.4만 |
|---|
| 2026.04.10 | ₩3,180 | ₩3,234 | ₩3,100 | ₩3,113 | -2.10% | 54.2만 |
|---|
| 2026.04.09 | ₩3,180 | ₩3,193 | ₩3,113 | ₩3,193 | +0.42% | 97.9만 |
|---|
| 2026.04.08 | ₩3,247 | ₩3,260 | ₩3,180 | ₩3,193 | -1.65% | 39.7만 |
|---|
| 2026.04.07 | ₩3,087 | ₩3,113 | ₩3,053 | ₩3,113 | +0.87% | 25.3만 |
|---|
| 2026.04.06 | ₩3,073 | ₩3,187 | ₩3,046 | ₩3,127 | +1.74% | 32.3만 |
|---|
| 2026.04.02 | ₩3,060 | ₩3,133 | ₩3,033 | ₩3,127 | +2.18% | 36.2만 |
|---|
| 2026.04.01 | ₩3,127 | ₩3,167 | ₩3,063 | ₩3,127 | 0.00% | 60.7만 |
|---|
| 2026.03.31 | ₩3,073 | ₩3,127 | ₩2,993 | ₩3,087 | +0.43% | 163.7만 |
|---|
| 2026.03.30 | ₩3,140 | ₩3,152 | ₩3,020 | ₩3,046 | -2.98% | 99.2만 |
|---|
| 2026.03.27 | ₩3,127 | ₩3,140 | ₩3,060 | ₩3,113 | -0.43% | 101.5만 |
|---|
| 2026.03.26 | ₩3,220 | ₩3,274 | ₩3,107 | ₩3,153 | -2.07% | 113.6만 |
|---|
| 2026.03.25 | ₩3,300 | ₩3,354 | ₩3,260 | ₩3,274 | -0.81% | 65.9만 |
|---|
| 2026.03.24 | ₩3,340 | ₩3,367 | ₩3,247 | ₩3,260 | -2.40% | 158.7만 |
|---|
| 2026.03.23 | ₩3,193 | ₩3,381 | ₩3,180 | ₩3,367 | +5.44% | 218.2만 |
|---|
| 2026.03.20 | ₩2,993 | ₩3,220 | ₩2,940 | ₩3,193 | +6.70% | 2090.3만 |
|---|
| 2026.03.19 | ₩3,020 | ₩3,053 | ₩2,940 | ₩3,006 | -0.44% | 109만 |
|---|
| 2026.03.18 | ₩3,140 | ₩3,234 | ₩3,046 | ₩3,046 | -2.98% | 93만 |
|---|
| 2026.03.17 | ₩3,274 | ₩3,287 | ₩3,193 | ₩3,220 | -1.63% | 103.9만 |
|---|
| 2026.03.16 | ₩3,340 | ₩3,340 | ₩3,234 | ₩3,260 | -2.40% | 105.2만 |
|---|
| 2026.03.13 | ₩3,287 | ₩3,354 | ₩3,240 | ₩3,247 | -1.22% | 108.3만 |
|---|
| 2026.03.12 | ₩3,327 | ₩3,340 | ₩3,287 | ₩3,287 | -1.20% | 65.9만 |
|---|
| 2026.03.11 | ₩3,394 | ₩3,394 | ₩3,314 | ₩3,327 | -1.97% | 86.4만 |
|---|
| 2026.03.10 | ₩3,287 | ₩3,407 | ₩3,274 | ₩3,381 | +2.85% | 162.9만 |
|---|
| 2026.03.09 | ₩3,207 | ₩3,320 | ₩3,113 | ₩3,300 | +2.92% | 151.6만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,320 | ₩3,207 | ₩3,234 | -2.02% | 134.9만 |
|---|
| 2026.03.05 | ₩3,260 | ₩3,340 | ₩3,220 | ₩3,314 | +1.64% | 109.5만 |
|---|
| 2026.03.04 | ₩3,340 | ₩3,340 | ₩3,247 | ₩3,274 | -2.00% | 179.9만 |
|---|
| 2026.03.03 | ₩3,287 | ₩3,421 | ₩3,247 | ₩3,340 | +1.63% | 341.9만 |
|---|
| 2026.03.02 | ₩3,260 | ₩3,487 | ₩3,220 | ₩3,327 | +2.05% | 397만 |
|---|
| 2026.02.27 | ₩3,193 | ₩3,414 | ₩3,120 | ₩3,407 | +6.69% | 396.1만 |
|---|
| 2026.02.26 | ₩3,421 | ₩3,421 | ₩3,234 | ₩3,234 | -5.47% | 343.3만 |
|---|
| 2026.02.25 | ₩3,287 | ₩3,487 | ₩3,260 | ₩3,447 | +4.88% | 556.5만 |
|---|
| 2026.02.24 | ₩3,087 | ₩3,354 | ₩3,061 | ₩3,274 | +6.06% | 575만 |
|---|
| 2026.02.23 | ₩2,966 | ₩3,147 | ₩2,966 | ₩3,100 | +4.50% | 223.2만 |
|---|
| 2026.02.20 | ₩2,819 | ₩3,073 | ₩2,819 | ₩2,966 | +5.21% | 173.5만 |
|---|
| 2026.02.19 | ₩2,806 | ₩2,833 | ₩2,766 | ₩2,833 | +0.95% | 85.8만 |
|---|
| 2026.02.18 | ₩2,886 | ₩2,900 | ₩2,779 | ₩2,819 | -2.31% | 61.6만 |
|---|
| 2026.02.17 | ₩2,980 | ₩3,005 | ₩2,846 | ₩2,886 | -3.14% | 90.5만 |
|---|
| 2026.02.13 | ₩2,926 | ₩3,046 | ₩2,913 | ₩2,980 | +1.83% | 112만 |
|---|
| 2026.02.12 | ₩2,900 | ₩2,938 | ₩2,846 | ₩2,913 | +0.46% | 145.8만 |
|---|
| 2026.02.11 | ₩2,966 | ₩3,006 | ₩2,873 | ₩2,886 | -2.70% | 127.7만 |
|---|
| 2026.02.10 | ₩2,873 | ₩2,993 | ₩2,819 | ₩2,966 | +3.26% | 107.4만 |
|---|
| 2026.02.09 | ₩2,873 | ₩2,906 | ₩2,866 | ₩2,900 | +0.93% | 75.3만 |
|---|
| 2026.02.06 | ₩2,766 | ₩2,900 | ₩2,759 | ₩2,886 | +4.35% | 67.5만 |
|---|
| 2026.02.05 | ₩2,753 | ₩2,793 | ₩2,712 | ₩2,766 | +0.49% | 102만 |
|---|
| 2026.02.04 | ₩2,753 | ₩2,766 | ₩2,672 | ₩2,739 | -0.49% | 134.3만 |
|---|
| 2026.02.03 | ₩2,806 | ₩2,900 | ₩2,739 | ₩2,753 | -1.90% | 156.6만 |
|---|
| 2026.02.02 | ₩2,753 | ₩2,833 | ₩2,739 | ₩2,793 | +1.46% | 35.1만 |
|---|
| 2026.01.30 | ₩2,806 | ₩2,806 | ₩2,726 | ₩2,793 | -0.48% | 119.7만 |
|---|
| 2026.01.29 | ₩2,886 | ₩2,913 | ₩2,766 | ₩2,819 | -2.31% | 106.8만 |
|---|
| 2026.01.28 | ₩2,913 | ₩2,926 | ₩2,846 | ₩2,873 | -1.38% | 69.6만 |
|---|
| 2026.01.27 | ₩2,913 | ₩2,960 | ₩2,886 | ₩2,900 | -0.46% | 57.9만 |
|---|
| 2026.01.26 | ₩2,873 | ₩2,906 | ₩2,846 | ₩2,859 | -0.47% | 107.5만 |
|---|
| 2026.01.23 | ₩2,900 | ₩2,913 | ₩2,833 | ₩2,886 | -0.46% | 84.3만 |
|---|
| 2026.01.22 | ₩2,926 | ₩2,960 | ₩2,886 | ₩2,913 | -0.46% | 76.1만 |
|---|
| 2026.01.21 | ₩2,793 | ₩2,886 | ₩2,793 | ₩2,873 | +2.87% | 99.7만 |
|---|
| 2026.01.20 | ₩2,940 | ₩2,940 | ₩2,753 | ₩2,766 | -5.91% | 204.6만 |
|---|
| 2026.01.16 | ₩2,953 | ₩3,067 | ₩2,920 | ₩3,006 | +1.81% | 183.9만 |
|---|
| 2026.01.15 | ₩2,980 | ₩3,006 | ₩2,940 | ₩2,953 | -0.90% | 119.9만 |
|---|
| 2026.01.14 | ₩3,006 | ₩3,033 | ₩2,928 | ₩2,980 | -0.89% | 105만 |
|---|
| 2026.01.13 | ₩3,153 | ₩3,153 | ₩2,986 | ₩3,033 | -3.81% | 152.2만 |
|---|
| 2026.01.12 | ₩3,073 | ₩3,274 | ₩3,060 | ₩3,153 | +2.61% | 473.9만 |
|---|
| 2026.01.09 | ₩2,966 | ₩3,060 | ₩2,940 | ₩2,940 | -0.90% | 122.3만 |
|---|
| 2026.01.08 | ₩3,060 | ₩3,060 | ₩2,966 | ₩2,966 | -3.06% | 30.7만 |
|---|
| 2026.01.07 | ₩2,993 | ₩3,073 | ₩2,993 | ₩3,046 | +1.79% | 94.9만 |
|---|
| 2026.01.06 | ₩3,020 | ₩3,033 | ₩2,980 | ₩3,006 | -0.44% | 93.8만 |
|---|
| 2026.01.05 | ₩2,953 | ₩3,060 | ₩2,940 | ₩3,020 | +2.26% | 80.8만 |
|---|
| 2026.01.02 | ₩2,886 | ₩2,940 | ₩2,846 | ₩2,926 | +1.39% | 53.7만 |
|---|
| 2025.12.31 | ₩2,873 | ₩2,879 | ₩2,799 | ₩2,819 | -1.86% | 75.5만 |
|---|
| 2025.12.30 | ₩2,846 | ₩2,906 | ₩2,819 | ₩2,859 | +0.47% | 116.8만 |
|---|
| 2025.12.29 | ₩2,940 | ₩2,940 | ₩2,846 | ₩2,859 | -2.73% | 95만 |
|---|
| 2025.12.26 | ₩2,953 | ₩2,966 | ₩2,926 | ₩2,953 | 0.00% | 64.4만 |
|---|
| 2025.12.24 | ₩2,953 | ₩2,966 | ₩2,906 | ₩2,953 | 0.00% | 33만 |
|---|
| 2025.12.23 | ₩2,993 | ₩3,006 | ₩2,940 | ₩2,953 | -1.34% | 47.7만 |
|---|
| 2025.12.22 | ₩3,060 | ₩3,060 | ₩3,013 | ₩3,020 | -1.31% | 104만 |
|---|
| 2025.12.19 | ₩3,020 | ₩3,060 | ₩3,000 | ₩3,033 | +0.44% | 84.7만 |
|---|
| 2025.12.18 | ₩2,993 | ₩3,046 | ₩2,980 | ₩2,993 | 0.00% | 82.6만 |
|---|
| 2025.12.17 | ₩2,940 | ₩2,980 | ₩2,906 | ₩2,953 | +0.45% | 73.2만 |
|---|
| 2025.12.16 | ₩2,886 | ₩2,940 | ₩2,879 | ₩2,926 | +1.39% | 39.8만 |
|---|
| 2025.12.15 | ₩3,033 | ₩3,033 | ₩2,893 | ₩2,900 | -4.41% | 64.2만 |
|---|
| 2025.12.12 | ₩2,993 | ₩3,060 | ₩2,968 | ₩2,993 | 0.00% | 52.2만 |
|---|
| 2025.12.11 | ₩3,060 | ₩3,060 | ₩2,966 | ₩3,006 | -1.75% | 37.2만 |
|---|
| 2025.12.10 | ₩3,073 | ₩3,087 | ₩3,020 | ₩3,046 | -0.87% | 131.3만 |
|---|
| 2025.12.09 | ₩3,006 | ₩3,073 | ₩2,966 | ₩3,073 | +2.22% | 65.7만 |
|---|
| 2025.12.08 | ₩3,060 | ₩3,073 | ₩2,998 | ₩3,006 | -1.75% | 69.8만 |
|---|
| 2025.12.05 | ₩3,193 | ₩3,207 | ₩3,026 | ₩3,060 | -4.18% | 120.3만 |
|---|
| 2025.12.04 | ₩3,180 | ₩3,214 | ₩3,127 | ₩3,180 | 0.00% | 110.5만 |
|---|
| 2025.12.03 | ₩3,020 | ₩3,180 | ₩2,953 | ₩3,167 | +4.87% | 177.3만 |
|---|
| 2025.12.02 | ₩3,060 | ₩3,073 | ₩3,006 | ₩3,020 | -1.31% | 127.3만 |
|---|
| 2025.12.01 | ₩2,940 | ₩3,100 | ₩2,940 | ₩3,020 | +2.73% | 150.2만 |
|---|
| 2025.11.28 | ₩2,980 | ₩3,033 | ₩2,966 | ₩3,006 | +0.90% | 62.1만 |
|---|
| 2025.11.26 | ₩3,073 | ₩3,113 | ₩2,926 | ₩2,953 | -3.91% | 133.3만 |
|---|
| 2025.11.25 | ₩2,686 | ₩3,180 | ₩2,686 | ₩3,113 | +15.92% | 263.1만 |
|---|
| 2025.11.24 | ₩2,900 | ₩2,940 | ₩2,846 | ₩2,859 | -1.38% | 189.6만 |
|---|
| 2025.11.21 | ₩2,726 | ₩2,873 | ₩2,726 | ₩2,846 | +4.41% | 80.7만 |
|---|
| 2025.11.20 | ₩2,753 | ₩2,806 | ₩2,672 | ₩2,686 | -2.43% | 120만 |
|---|
| 2025.11.19 | ₩2,699 | ₩2,739 | ₩2,692 | ₩2,726 | +0.99% | 61.8만 |
|---|
| 2025.11.18 | ₩2,699 | ₩2,732 | ₩2,659 | ₩2,686 | -0.50% | 80.4만 |
|---|
| 2025.11.17 | ₩2,806 | ₩2,806 | ₩2,672 | ₩2,699 | -3.81% | 76.2만 |
|---|
| 2025.11.14 | ₩2,672 | ₩2,886 | ₩2,672 | ₩2,779 | +4.00% | 92.1만 |
|---|
| 2025.11.13 | ₩2,833 | ₩2,846 | ₩2,726 | ₩2,739 | -3.30% | 96.6만 |
|---|
| 2025.11.12 | ₩2,900 | ₩2,906 | ₩2,806 | ₩2,833 | -2.30% | 48.4만 |
|---|
| 2025.11.11 | ₩2,980 | ₩2,990 | ₩2,873 | ₩2,886 | -3.14% | 36.3만 |
|---|
| 2025.11.10 | ₩2,953 | ₩2,993 | ₩2,913 | ₩2,913 | -1.36% | 66.4만 |
|---|
| 2025.11.07 | ₩2,913 | ₩2,913 | ₩2,819 | ₩2,886 | -0.92% | 68.9만 |
|---|
| 2025.11.06 | ₩3,033 | ₩3,033 | ₩2,920 | ₩2,940 | -3.08% | 107.2만 |
|---|
| 2025.11.05 | ₩2,980 | ₩3,046 | ₩2,980 | ₩2,993 | +0.45% | 88.6만 |
|---|
| 2025.11.04 | ₩3,020 | ₩3,046 | ₩2,960 | ₩2,966 | -1.77% | 145.4만 |
|---|
| 2025.11.03 | ₩3,100 | ₩3,100 | ₩3,020 | ₩3,087 | -0.43% | 52.5만 |
|---|
| 2025.10.31 | ₩3,046 | ₩3,087 | ₩3,033 | ₩3,046 | 0.00% | 90.5만 |
|---|
| 2025.10.30 | ₩3,087 | ₩3,087 | ₩3,020 | ₩3,046 | -1.30% | 60.5만 |
|---|
| 2025.10.29 | ₩3,127 | ₩3,131 | ₩3,060 | ₩3,087 | -1.28% | 106.2만 |
|---|
| 2025.10.28 | ₩3,193 | ₩3,207 | ₩3,060 | ₩3,073 | -3.77% | 127.4만 |
|---|
| 2025.10.27 | ₩3,207 | ₩3,274 | ₩3,127 | ₩3,167 | -1.25% | 201.9만 |
|---|
| 2025.10.24 | ₩3,193 | ₩3,200 | ₩3,119 | ₩3,127 | -2.09% | 67.5만 |
|---|
| 2025.10.23 | ₩3,113 | ₩3,207 | ₩3,107 | ₩3,140 | +0.86% | 81.9만 |
|---|
| 2025.10.22 | ₩3,180 | ₩3,259 | ₩3,079 | ₩3,100 | -2.52% | 95.4만 |
|---|
| 2025.10.21 | ₩3,220 | ₩3,294 | ₩3,180 | ₩3,180 | -1.24% | 87.6만 |
|---|
| 2025.10.20 | ₩3,087 | ₩3,207 | ₩3,073 | ₩3,207 | +3.90% | 95.3만 |
|---|
| 2025.10.17 | ₩3,060 | ₩3,073 | ₩2,993 | ₩3,046 | -0.44% | 153.4만 |
|---|
| 2025.10.16 | ₩3,220 | ₩3,234 | ₩3,073 | ₩3,100 | -3.73% | 126.9만 |
|---|
| 2025.10.15 | ₩3,247 | ₩3,247 | ₩3,167 | ₩3,193 | -1.65% | 119.4만 |
|---|
| 2025.10.14 | ₩3,247 | ₩3,274 | ₩3,087 | ₩3,167 | -2.47% | 206.3만 |
|---|
| 2025.10.13 | ₩3,421 | ₩3,447 | ₩3,314 | ₩3,314 | -3.12% | 91.1만 |
|---|
| 2025.10.10 | ₩3,528 | ₩3,528 | ₩3,307 | ₩3,367 | -4.55% | 485.1만 |
|---|