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 | ₩2,257 | ₩2,304 | ₩2,257 | ₩2,297 | +1.78% | 21.3만 |
| 2026.10.08 | ₩2,324 | ₩2,324 | ₩2,257 | ₩2,270 | -2.30% | 18.7만 |
| 2026.10.07 | ₩2,311 | ₩2,337 | ₩2,284 | ₩2,337 | +1.16% | 28.5만 |
| 2026.10.06 | ₩2,257 | ₩2,311 | ₩2,244 | ₩2,311 | +2.37% | 36.8만 |
| 2026.10.05 | ₩2,257 | ₩2,270 | ₩2,230 | ₩2,244 | -0.59% | 24.2만 |
| 2026.10.02 | ₩2,324 | ₩2,324 | ₩2,257 | ₩2,257 | -2.87% | 20.5만 |
| 2026.10.01 | ₩2,284 | ₩2,311 | ₩2,257 | ₩2,297 | +0.58% | 15.5만 |
| 2026.09.30 | ₩2,270 | ₩2,324 | ₩2,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| 0.00% |
| 42.9만 |
| 2026.09.29 | ₩2,297 | ₩2,297 | ₩2,244 | ₩2,257 | -1.74% | 28만 |
|---|
| 2026.09.28 | ₩2,257 | ₩2,297 | ₩2,257 | ₩2,297 | +1.78% | 23.1만 |
|---|
| 2026.09.25 | ₩2,311 | ₩2,344 | ₩2,257 | ₩2,257 | -2.31% | 51.5만 |
|---|
| 2026.09.24 | ₩2,311 | ₩2,349 | ₩2,284 | ₩2,297 | -0.58% | 42.8만 |
|---|
| 2026.09.23 | ₩2,404 | ₩2,417 | ₩2,297 | ₩2,311 | -3.89% | 38.8만 |
|---|
| 2026.09.22 | ₩2,364 | ₩2,377 | ₩2,297 | ₩2,377 | +0.56% | 47.2만 |
|---|
| 2026.09.21 | ₩2,284 | ₩2,364 | ₩2,257 | ₩2,311 | +1.17% | 91.5만 |
|---|
| 2026.09.18 | ₩2,337 | ₩2,364 | ₩2,137 | ₩2,190 | -6.29% | 775.9만 |
|---|
| 2026.09.17 | ₩2,324 | ₩2,376 | ₩2,324 | ₩2,351 | +1.15% | 14.5만 |
|---|
| 2026.09.16 | ₩2,364 | ₩2,371 | ₩2,331 | ₩2,337 | -1.13% | 24.9만 |
|---|
| 2026.09.15 | ₩2,391 | ₩2,403 | ₩2,351 | ₩2,364 | -1.12% | 25.2만 |
|---|
| 2026.09.14 | ₩2,404 | ₩2,437 | ₩2,391 | ₩2,391 | -0.56% | 23.8만 |
|---|
| 2026.09.11 | ₩2,457 | ₩2,457 | ₩2,404 | ₩2,404 | -2.17% | 25.9만 |
|---|
| 2026.09.10 | ₩2,431 | ₩2,444 | ₩2,391 | ₩2,431 | 0.00% | 30.7만 |
|---|
| 2026.09.09 | ₩2,471 | ₩2,484 | ₩2,417 | ₩2,417 | -2.16% | 27.7만 |
|---|
| 2026.09.08 | ₩2,524 | ₩2,524 | ₩2,457 | ₩2,484 | -1.59% | 24만 |
|---|
| 2026.09.04 | ₩2,524 | ₩2,551 | ₩2,498 | ₩2,524 | 0.00% | 27.7만 |
|---|
| 2026.09.03 | ₩2,498 | ₩2,558 | ₩2,498 | ₩2,538 | +1.60% | 57.8만 |
|---|
| 2026.09.02 | ₩2,444 | ₩2,498 | ₩2,417 | ₩2,484 | +1.64% | 30.1만 |
|---|
| 2026.09.01 | ₩2,511 | ₩2,511 | ₩2,417 | ₩2,444 | -2.66% | 41.4만 |
|---|
| 2026.08.31 | ₩2,484 | ₩2,524 | ₩2,457 | ₩2,511 | +1.08% | 79.9만 |
|---|
| 2026.08.28 | ₩2,551 | ₩2,584 | ₩2,498 | ₩2,511 | -1.57% | 35.5만 |
|---|
| 2026.08.27 | ₩2,471 | ₩2,603 | ₩2,456 | ₩2,538 | +2.70% | 130.6만 |
|---|
| 2026.08.26 | ₩2,377 | ₩2,464 | ₩2,365 | ₩2,444 | +2.81% | 61.9만 |
|---|
| 2026.08.25 | ₩2,311 | ₩2,391 | ₩2,297 | ₩2,391 | +3.47% | 171.8만 |
|---|
| 2026.08.24 | ₩2,431 | ₩2,431 | ₩2,351 | ₩2,351 | -3.30% | 147.4만 |
|---|
| 2026.08.21 | ₩2,337 | ₩2,411 | ₩2,337 | ₩2,404 | +2.86% | 66.5만 |
|---|
| 2026.08.20 | ₩2,404 | ₩2,404 | ₩2,311 | ₩2,337 | -2.78% | 52.8만 |
|---|
| 2026.08.19 | ₩2,377 | ₩2,404 | ₩2,339 | ₩2,404 | +1.12% | 30.4만 |
|---|
| 2026.08.18 | ₩2,364 | ₩2,391 | ₩2,351 | ₩2,377 | +0.56% | 25.3만 |
|---|
| 2026.08.17 | ₩2,377 | ₩2,411 | ₩2,351 | ₩2,377 | 0.00% | 37.4만 |
|---|
| 2026.08.14 | ₩2,457 | ₩2,457 | ₩2,384 | ₩2,431 | -1.09% | 36.7만 |
|---|
| 2026.08.13 | ₩2,364 | ₩2,431 | ₩2,337 | ₩2,431 | +2.82% | 37.5만 |
|---|
| 2026.08.12 | ₩2,404 | ₩2,404 | ₩2,337 | ₩2,391 | -0.56% | 48.9만 |
|---|
| 2026.08.11 | ₩2,471 | ₩2,471 | ₩2,391 | ₩2,391 | -3.24% | 40.3만 |
|---|
| 2026.08.10 | ₩2,404 | ₩2,471 | ₩2,377 | ₩2,471 | +2.78% | 51.7만 |
|---|
| 2026.08.07 | ₩2,364 | ₩2,404 | ₩2,337 | ₩2,404 | +1.69% | 37.8만 |
|---|
| 2026.08.06 | ₩2,324 | ₩2,371 | ₩2,291 | ₩2,351 | +1.15% | 24.5만 |
|---|
| 2026.08.05 | ₩2,351 | ₩2,351 | ₩2,284 | ₩2,324 | -1.14% | 27.6만 |
|---|
| 2026.08.04 | ₩2,311 | ₩2,337 | ₩2,270 | ₩2,337 | +1.16% | 85.1만 |
|---|
| 2026.08.03 | ₩2,270 | ₩2,311 | ₩2,244 | ₩2,311 | +1.76% | 45.5만 |
|---|
| 2026.07.31 | ₩2,270 | ₩2,270 | ₩2,230 | ₩2,244 | -1.18% | 33.5만 |
|---|
| 2026.07.30 | ₩2,270 | ₩2,270 | ₩2,204 | ₩2,270 | 0.00% | 33.6만 |
|---|
| 2026.07.29 | ₩2,297 | ₩2,297 | ₩2,237 | ₩2,270 | -1.16% | 75만 |
|---|
| 2026.07.28 | ₩2,204 | ₩2,244 | ₩2,150 | ₩2,230 | +1.21% | 63.5만 |
|---|
| 2026.07.27 | ₩2,230 | ₩2,244 | ₩2,164 | ₩2,190 | -1.80% | 71.8만 |
|---|
| 2026.07.24 | ₩2,177 | ₩2,224 | ₩2,177 | ₩2,204 | +1.23% | 44.9만 |
|---|
| 2026.07.23 | ₩2,324 | ₩2,331 | ₩2,164 | ₩2,164 | -6.90% | 180.5만 |
|---|
| 2026.07.22 | ₩2,324 | ₩2,337 | ₩2,284 | ₩2,337 | +0.57% | 25만 |
|---|
| 2026.07.21 | ₩2,324 | ₩2,344 | ₩2,297 | ₩2,324 | 0.00% | 35.2만 |
|---|
| 2026.07.20 | ₩2,311 | ₩2,349 | ₩2,291 | ₩2,324 | +0.58% | 24만 |
|---|
| 2026.07.17 | ₩2,324 | ₩2,324 | ₩2,204 | ₩2,324 | 0.00% | 158만 |
|---|
| 2026.07.16 | ₩2,364 | ₩2,404 | ₩2,337 | ₩2,337 | -1.13% | 76.6만 |
|---|
| 2026.07.15 | ₩2,404 | ₩2,457 | ₩2,371 | ₩2,377 | -1.11% | 59.8만 |
|---|
| 2026.07.14 | ₩2,417 | ₩2,444 | ₩2,391 | ₩2,404 | -0.55% | 64.7만 |
|---|
| 2026.07.13 | ₩2,484 | ₩2,538 | ₩2,351 | ₩2,417 | -2.69% | 96.3만 |
|---|
| 2026.07.10 | ₩2,444 | ₩2,477 | ₩2,411 | ₩2,457 | +0.55% | 42.1만 |
|---|
| 2026.07.09 | ₩2,471 | ₩2,498 | ₩2,431 | ₩2,431 | -1.62% | 42.1만 |
|---|
| 2026.07.08 | ₩2,618 | ₩2,618 | ₩2,471 | ₩2,498 | -4.59% | 71.2만 |
|---|
| 2026.07.07 | ₩2,404 | ₩2,664 | ₩2,404 | ₩2,618 | +8.89% | 179.4만 |
|---|
| 2026.07.06 | ₩2,351 | ₩2,451 | ₩2,337 | ₩2,431 | +3.41% | 62.1만 |
|---|
| 2026.07.02 | ₩2,431 | ₩2,437 | ₩2,317 | ₩2,351 | -3.30% | 86.6만 |
|---|
| 2026.07.01 | ₩2,364 | ₩2,431 | ₩2,364 | ₩2,417 | +2.26% | 69.4만 |
|---|
| 2026.06.30 | ₩2,457 | ₩2,457 | ₩2,337 | ₩2,351 | -4.35% | 78.8만 |
|---|
| 2026.06.29 | ₩2,444 | ₩2,464 | ₩2,391 | ₩2,417 | -1.09% | 53.2만 |
|---|
| 2026.06.26 | ₩2,337 | ₩2,417 | ₩2,297 | ₩2,404 | +2.86% | 110.2만 |
|---|
| 2026.06.25 | ₩2,417 | ₩2,457 | ₩2,324 | ₩2,351 | -2.76% | 84.2만 |
|---|
| 2026.06.24 | ₩2,457 | ₩2,457 | ₩2,371 | ₩2,377 | -3.26% | 89.1만 |
|---|
| 2026.06.23 | ₩2,431 | ₩2,464 | ₩2,411 | ₩2,457 | +1.10% | 77.6만 |
|---|
| 2026.06.22 | ₩2,511 | ₩2,536 | ₩2,457 | ₩2,457 | -2.13% | 64.6만 |
|---|
| 2026.06.18 | ₩2,578 | ₩2,578 | ₩2,477 | ₩2,498 | -3.11% | 266.9만 |
|---|
| 2026.06.17 | ₩2,604 | ₩2,651 | ₩2,544 | ₩2,578 | -1.03% | 104.6만 |
|---|
| 2026.06.16 | ₩2,658 | ₩2,664 | ₩2,564 | ₩2,578 | -3.02% | 90.4만 |
|---|
| 2026.06.15 | ₩2,778 | ₩2,778 | ₩2,631 | ₩2,658 | -4.33% | 107만 |
|---|
| 2026.06.12 | ₩2,898 | ₩2,898 | ₩2,658 | ₩2,684 | -7.37% | 214.5만 |
|---|
| 2026.06.11 | ₩2,564 | ₩2,972 | ₩2,518 | ₩2,938 | +14.58% | 970.5만 |
|---|
| 2026.06.10 | ₩2,551 | ₩2,604 | ₩2,524 | ₩2,564 | +0.52% | 40.8만 |
|---|
| 2026.06.09 | ₩2,591 | ₩2,598 | ₩2,498 | ₩2,551 | -1.55% | 50.9만 |
|---|
| 2026.06.08 | ₩2,604 | ₩2,611 | ₩2,564 | ₩2,578 | -1.03% | 45.1만 |
|---|
| 2026.06.05 | ₩2,671 | ₩2,678 | ₩2,551 | ₩2,604 | -2.50% | 119.7만 |
|---|
| 2026.06.04 | ₩2,684 | ₩2,705 | ₩2,644 | ₩2,684 | 0.00% | 90.9만 |
|---|
| 2026.06.03 | ₩2,778 | ₩2,778 | ₩2,644 | ₩2,658 | -4.33% | 123.4만 |
|---|
| 2026.06.02 | ₩2,885 | ₩2,905 | ₩2,765 | ₩2,791 | -3.24% | 128.9만 |
|---|
| 2026.06.01 | ₩2,858 | ₩2,912 | ₩2,845 | ₩2,871 | +0.47% | 110만 |
|---|
| 2026.05.29 | ₩2,791 | ₩2,845 | ₩2,765 | ₩2,831 | +1.44% | 151.9만 |
|---|
| 2026.05.28 | ₩2,805 | ₩2,805 | ₩2,725 | ₩2,765 | -1.43% | 47.7만 |
|---|
| 2026.05.27 | ₩2,805 | ₩2,845 | ₩2,778 | ₩2,805 | 0.00% | 42.4만 |
|---|
| 2026.05.26 | ₩2,778 | ₩2,803 | ₩2,751 | ₩2,778 | 0.00% | 57만 |
|---|
| 2026.05.22 | ₩2,791 | ₩2,791 | ₩2,725 | ₩2,765 | -0.96% | 88.6만 |
|---|
| 2026.05.21 | ₩2,805 | ₩2,818 | ₩2,711 | ₩2,765 | -1.43% | 73.8만 |
|---|
| 2026.05.20 | ₩2,805 | ₩2,805 | ₩2,738 | ₩2,765 | -1.43% | 95만 |
|---|
| 2026.05.19 | ₩2,885 | ₩2,885 | ₩2,805 | ₩2,805 | -2.78% | 68.5만 |
|---|
| 2026.05.18 | ₩2,965 | ₩2,965 | ₩2,825 | ₩2,871 | -3.15% | 88.7만 |
|---|
| 2026.05.15 | ₩2,885 | ₩2,965 | ₩2,846 | ₩2,952 | +2.31% | 73.9만 |
|---|
| 2026.05.14 | ₩3,005 | ₩3,025 | ₩2,831 | ₩2,898 | -3.56% | 119.2만 |
|---|
| 2026.05.13 | ₩3,139 | ₩3,145 | ₩2,972 | ₩3,005 | -4.26% | 115.1만 |
|---|
| 2026.05.12 | ₩3,152 | ₩3,245 | ₩3,112 | ₩3,152 | 0.00% | 96.5만 |
|---|
| 2026.05.11 | ₩3,326 | ₩3,392 | ₩3,279 | ₩3,286 | -1.20% | 111.7만 |
|---|
| 2026.05.08 | ₩3,232 | ₩3,339 | ₩3,179 | ₩3,312 | +2.48% | 117.3만 |
|---|
| 2026.05.07 | ₩3,192 | ₩3,232 | ₩3,179 | ₩3,205 | +0.42% | 80.3만 |
|---|
| 2026.05.06 | ₩3,219 | ₩3,219 | ₩3,105 | ₩3,205 | -0.41% | 73.7만 |
|---|
| 2026.05.05 | ₩3,205 | ₩3,232 | ₩3,152 | ₩3,192 | -0.42% | 46.4만 |
|---|
| 2026.05.04 | ₩3,152 | ₩3,219 | ₩3,125 | ₩3,205 | +1.69% | 78.7만 |
|---|
| 2026.05.01 | ₩3,058 | ₩3,165 | ₩3,045 | ₩3,152 | +3.06% | 150만 |
|---|
| 2026.04.30 | ₩2,992 | ₩3,072 | ₩2,965 | ₩3,072 | +2.68% | 64.7만 |
|---|
| 2026.04.29 | ₩3,045 | ₩3,045 | ₩2,978 | ₩2,992 | -1.75% | 86.1만 |
|---|
| 2026.04.28 | ₩3,099 | ₩3,105 | ₩3,018 | ₩3,045 | -1.72% | 100.6만 |
|---|
| 2026.04.27 | ₩3,192 | ₩3,192 | ₩3,078 | ₩3,139 | -1.67% | 75.8만 |
|---|
| 2026.04.24 | ₩3,112 | ₩3,205 | ₩3,085 | ₩3,205 | +3.00% | 67.1만 |
|---|
| 2026.04.23 | ₩3,179 | ₩3,185 | ₩3,038 | ₩3,072 | -3.36% | 88.5만 |
|---|
| 2026.04.22 | ₩3,259 | ₩3,326 | ₩3,192 | ₩3,205 | -1.64% | 82.6만 |
|---|
| 2026.04.21 | ₩3,312 | ₩3,332 | ₩3,232 | ₩3,245 | -2.02% | 86만 |
|---|
| 2026.04.20 | ₩3,272 | ₩3,339 | ₩3,259 | ₩3,339 | +2.04% | 53.1만 |
|---|
| 2026.04.17 | ₩3,286 | ₩3,366 | ₩3,272 | ₩3,326 | +1.22% | 114.1만 |
|---|
| 2026.04.16 | ₩3,259 | ₩3,319 | ₩3,219 | ₩3,299 | +1.23% | 82.8만 |
|---|
| 2026.04.15 | ₩3,219 | ₩3,259 | ₩3,179 | ₩3,259 | +1.24% | 138.5만 |
|---|
| 2026.04.14 | ₩3,259 | ₩3,259 | ₩3,205 | ₩3,232 | -0.82% | 114.7만 |
|---|
| 2026.04.13 | ₩3,099 | ₩3,232 | ₩3,058 | ₩3,232 | +4.31% | 50.4만 |
|---|
| 2026.04.10 | ₩3,179 | ₩3,232 | ₩3,099 | ₩3,112 | -2.10% | 54.2만 |
|---|
| 2026.04.09 | ₩3,179 | ₩3,192 | ₩3,112 | ₩3,192 | +0.42% | 97.9만 |
|---|
| 2026.04.08 | ₩3,245 | ₩3,259 | ₩3,179 | ₩3,192 | -1.65% | 39.7만 |
|---|
| 2026.04.07 | ₩3,085 | ₩3,112 | ₩3,052 | ₩3,112 | +0.87% | 25.3만 |
|---|
| 2026.04.06 | ₩3,072 | ₩3,185 | ₩3,045 | ₩3,125 | +1.74% | 32.3만 |
|---|
| 2026.04.02 | ₩3,058 | ₩3,132 | ₩3,032 | ₩3,125 | +2.18% | 36.2만 |
|---|
| 2026.04.01 | ₩3,125 | ₩3,165 | ₩3,061 | ₩3,125 | 0.00% | 60.7만 |
|---|
| 2026.03.31 | ₩3,072 | ₩3,125 | ₩2,992 | ₩3,085 | +0.43% | 163.7만 |
|---|
| 2026.03.30 | ₩3,139 | ₩3,151 | ₩3,018 | ₩3,045 | -2.98% | 99.2만 |
|---|
| 2026.03.27 | ₩3,125 | ₩3,139 | ₩3,058 | ₩3,112 | -0.43% | 101.5만 |
|---|
| 2026.03.26 | ₩3,219 | ₩3,272 | ₩3,105 | ₩3,152 | -2.07% | 113.6만 |
|---|
| 2026.03.25 | ₩3,299 | ₩3,352 | ₩3,259 | ₩3,272 | -0.81% | 65.9만 |
|---|
| 2026.03.24 | ₩3,339 | ₩3,366 | ₩3,245 | ₩3,259 | -2.40% | 158.7만 |
|---|
| 2026.03.23 | ₩3,192 | ₩3,379 | ₩3,179 | ₩3,366 | +5.44% | 218.2만 |
|---|
| 2026.03.20 | ₩2,992 | ₩3,219 | ₩2,938 | ₩3,192 | +6.70% | 2090.3만 |
|---|
| 2026.03.19 | ₩3,018 | ₩3,052 | ₩2,938 | ₩3,005 | -0.44% | 109만 |
|---|
| 2026.03.18 | ₩3,139 | ₩3,232 | ₩3,045 | ₩3,045 | -2.98% | 93만 |
|---|
| 2026.03.17 | ₩3,272 | ₩3,286 | ₩3,192 | ₩3,219 | -1.63% | 103.9만 |
|---|
| 2026.03.16 | ₩3,339 | ₩3,339 | ₩3,232 | ₩3,259 | -2.40% | 105.2만 |
|---|
| 2026.03.13 | ₩3,286 | ₩3,352 | ₩3,239 | ₩3,245 | -1.22% | 108.3만 |
|---|
| 2026.03.12 | ₩3,326 | ₩3,339 | ₩3,286 | ₩3,286 | -1.20% | 65.9만 |
|---|
| 2026.03.11 | ₩3,392 | ₩3,392 | ₩3,312 | ₩3,326 | -1.97% | 86.4만 |
|---|
| 2026.03.10 | ₩3,286 | ₩3,406 | ₩3,272 | ₩3,379 | +2.85% | 162.9만 |
|---|
| 2026.03.09 | ₩3,205 | ₩3,319 | ₩3,112 | ₩3,299 | +2.92% | 151.6만 |
|---|
| 2026.03.06 | ₩3,299 | ₩3,319 | ₩3,205 | ₩3,232 | -2.02% | 134.9만 |
|---|
| 2026.03.05 | ₩3,259 | ₩3,339 | ₩3,219 | ₩3,312 | +1.64% | 109.5만 |
|---|
| 2026.03.04 | ₩3,339 | ₩3,339 | ₩3,245 | ₩3,272 | -2.00% | 179.9만 |
|---|
| 2026.03.03 | ₩3,286 | ₩3,419 | ₩3,245 | ₩3,339 | +1.63% | 341.9만 |
|---|
| 2026.03.02 | ₩3,259 | ₩3,486 | ₩3,219 | ₩3,326 | +2.05% | 397만 |
|---|
| 2026.02.27 | ₩3,192 | ₩3,412 | ₩3,119 | ₩3,406 | +6.69% | 396.1만 |
|---|
| 2026.02.26 | ₩3,419 | ₩3,419 | ₩3,232 | ₩3,232 | -5.47% | 343.3만 |
|---|
| 2026.02.25 | ₩3,286 | ₩3,486 | ₩3,259 | ₩3,446 | +4.88% | 556.5만 |
|---|
| 2026.02.24 | ₩3,085 | ₩3,352 | ₩3,060 | ₩3,272 | +6.06% | 575만 |
|---|
| 2026.02.23 | ₩2,965 | ₩3,145 | ₩2,965 | ₩3,099 | +4.50% | 223.2만 |
|---|
| 2026.02.20 | ₩2,818 | ₩3,072 | ₩2,818 | ₩2,965 | +5.21% | 173.5만 |
|---|
| 2026.02.19 | ₩2,805 | ₩2,831 | ₩2,765 | ₩2,831 | +0.95% | 85.8만 |
|---|
| 2026.02.18 | ₩2,885 | ₩2,898 | ₩2,778 | ₩2,818 | -2.31% | 61.6만 |
|---|
| 2026.02.17 | ₩2,978 | ₩3,004 | ₩2,845 | ₩2,885 | -3.14% | 90.5만 |
|---|
| 2026.02.13 | ₩2,925 | ₩3,045 | ₩2,912 | ₩2,978 | +1.83% | 112만 |
|---|
| 2026.02.12 | ₩2,898 | ₩2,937 | ₩2,845 | ₩2,912 | +0.46% | 145.8만 |
|---|
| 2026.02.11 | ₩2,965 | ₩3,005 | ₩2,871 | ₩2,885 | -2.70% | 127.7만 |
|---|
| 2026.02.10 | ₩2,871 | ₩2,992 | ₩2,818 | ₩2,965 | +3.26% | 107.4만 |
|---|
| 2026.02.09 | ₩2,871 | ₩2,905 | ₩2,865 | ₩2,898 | +0.93% | 75.3만 |
|---|
| 2026.02.06 | ₩2,765 | ₩2,898 | ₩2,758 | ₩2,885 | +4.35% | 67.5만 |
|---|
| 2026.02.05 | ₩2,751 | ₩2,791 | ₩2,711 | ₩2,765 | +0.49% | 102만 |
|---|
| 2026.02.04 | ₩2,751 | ₩2,765 | ₩2,671 | ₩2,738 | -0.49% | 134.3만 |
|---|
| 2026.02.03 | ₩2,805 | ₩2,898 | ₩2,738 | ₩2,751 | -1.90% | 156.6만 |
|---|
| 2026.02.02 | ₩2,751 | ₩2,831 | ₩2,738 | ₩2,791 | +1.46% | 35.1만 |
|---|
| 2026.01.30 | ₩2,805 | ₩2,805 | ₩2,725 | ₩2,791 | -0.48% | 119.7만 |
|---|
| 2026.01.29 | ₩2,885 | ₩2,912 | ₩2,765 | ₩2,818 | -2.31% | 106.8만 |
|---|
| 2026.01.28 | ₩2,912 | ₩2,925 | ₩2,845 | ₩2,871 | -1.38% | 69.6만 |
|---|
| 2026.01.27 | ₩2,912 | ₩2,958 | ₩2,885 | ₩2,898 | -0.46% | 57.9만 |
|---|
| 2026.01.26 | ₩2,871 | ₩2,905 | ₩2,845 | ₩2,858 | -0.47% | 107.5만 |
|---|
| 2026.01.23 | ₩2,898 | ₩2,912 | ₩2,831 | ₩2,885 | -0.46% | 84.3만 |
|---|
| 2026.01.22 | ₩2,925 | ₩2,958 | ₩2,885 | ₩2,912 | -0.46% | 76.1만 |
|---|
| 2026.01.21 | ₩2,791 | ₩2,885 | ₩2,791 | ₩2,871 | +2.87% | 99.7만 |
|---|
| 2026.01.20 | ₩2,938 | ₩2,938 | ₩2,751 | ₩2,765 | -5.91% | 204.6만 |
|---|
| 2026.01.16 | ₩2,952 | ₩3,065 | ₩2,918 | ₩3,005 | +1.81% | 183.9만 |
|---|
| 2026.01.15 | ₩2,978 | ₩3,005 | ₩2,938 | ₩2,952 | -0.90% | 119.9만 |
|---|
| 2026.01.14 | ₩3,005 | ₩3,032 | ₩2,926 | ₩2,978 | -0.89% | 105만 |
|---|
| 2026.01.13 | ₩3,152 | ₩3,152 | ₩2,985 | ₩3,032 | -3.81% | 152.2만 |
|---|
| 2026.01.12 | ₩3,072 | ₩3,272 | ₩3,058 | ₩3,152 | +2.61% | 473.9만 |
|---|
| 2026.01.09 | ₩2,965 | ₩3,058 | ₩2,938 | ₩2,938 | -0.90% | 122.3만 |
|---|
| 2026.01.08 | ₩3,058 | ₩3,058 | ₩2,965 | ₩2,965 | -3.06% | 30.7만 |
|---|
| 2026.01.07 | ₩2,992 | ₩3,072 | ₩2,992 | ₩3,045 | +1.79% | 94.9만 |
|---|
| 2026.01.06 | ₩3,018 | ₩3,032 | ₩2,978 | ₩3,005 | -0.44% | 93.8만 |
|---|
| 2026.01.05 | ₩2,952 | ₩3,058 | ₩2,938 | ₩3,018 | +2.26% | 80.8만 |
|---|
| 2026.01.02 | ₩2,885 | ₩2,938 | ₩2,845 | ₩2,925 | +1.39% | 53.7만 |
|---|
| 2025.12.31 | ₩2,871 | ₩2,878 | ₩2,798 | ₩2,818 | -1.86% | 75.5만 |
|---|
| 2025.12.30 | ₩2,845 | ₩2,905 | ₩2,818 | ₩2,858 | +0.47% | 116.8만 |
|---|
| 2025.12.29 | ₩2,938 | ₩2,938 | ₩2,845 | ₩2,858 | -2.73% | 95만 |
|---|
| 2025.12.26 | ₩2,952 | ₩2,965 | ₩2,925 | ₩2,952 | 0.00% | 64.4만 |
|---|
| 2025.12.24 | ₩2,952 | ₩2,965 | ₩2,905 | ₩2,952 | 0.00% | 33만 |
|---|
| 2025.12.23 | ₩2,992 | ₩3,005 | ₩2,938 | ₩2,952 | -1.34% | 47.7만 |
|---|
| 2025.12.22 | ₩3,058 | ₩3,058 | ₩3,012 | ₩3,018 | -1.31% | 104만 |
|---|
| 2025.12.19 | ₩3,018 | ₩3,058 | ₩2,998 | ₩3,032 | +0.44% | 84.7만 |
|---|
| 2025.12.18 | ₩2,992 | ₩3,045 | ₩2,978 | ₩2,992 | 0.00% | 82.6만 |
|---|
| 2025.12.17 | ₩2,938 | ₩2,978 | ₩2,905 | ₩2,952 | +0.45% | 73.2만 |
|---|
| 2025.12.16 | ₩2,885 | ₩2,938 | ₩2,878 | ₩2,925 | +1.39% | 39.8만 |
|---|
| 2025.12.15 | ₩3,032 | ₩3,032 | ₩2,892 | ₩2,898 | -4.41% | 64.2만 |
|---|
| 2025.12.12 | ₩2,992 | ₩3,058 | ₩2,966 | ₩2,992 | 0.00% | 52.2만 |
|---|
| 2025.12.11 | ₩3,058 | ₩3,058 | ₩2,965 | ₩3,005 | -1.75% | 37.2만 |
|---|
| 2025.12.10 | ₩3,072 | ₩3,085 | ₩3,018 | ₩3,045 | -0.87% | 131.3만 |
|---|
| 2025.12.09 | ₩3,005 | ₩3,072 | ₩2,965 | ₩3,072 | +2.22% | 65.7만 |
|---|
| 2025.12.08 | ₩3,058 | ₩3,072 | ₩2,997 | ₩3,005 | -1.75% | 69.8만 |
|---|
| 2025.12.05 | ₩3,192 | ₩3,205 | ₩3,025 | ₩3,058 | -4.18% | 120.3만 |
|---|
| 2025.12.04 | ₩3,179 | ₩3,212 | ₩3,125 | ₩3,179 | 0.00% | 110.5만 |
|---|
| 2025.12.03 | ₩3,018 | ₩3,179 | ₩2,952 | ₩3,165 | +4.87% | 177.3만 |
|---|
| 2025.12.02 | ₩3,058 | ₩3,072 | ₩3,005 | ₩3,018 | -1.31% | 127.3만 |
|---|
| 2025.12.01 | ₩2,938 | ₩3,099 | ₩2,938 | ₩3,018 | +2.73% | 150.2만 |
|---|
| 2025.11.28 | ₩2,978 | ₩3,032 | ₩2,965 | ₩3,005 | +0.90% | 62.1만 |
|---|
| 2025.11.26 | ₩3,072 | ₩3,112 | ₩2,925 | ₩2,952 | -3.91% | 133.3만 |
|---|
| 2025.11.25 | ₩2,684 | ₩3,179 | ₩2,684 | ₩3,112 | +15.92% | 263.1만 |
|---|
| 2025.11.24 | ₩2,898 | ₩2,938 | ₩2,845 | ₩2,858 | -1.38% | 189.6만 |
|---|
| 2025.11.21 | ₩2,725 | ₩2,871 | ₩2,725 | ₩2,845 | +4.41% | 80.7만 |
|---|
| 2025.11.20 | ₩2,751 | ₩2,805 | ₩2,671 | ₩2,684 | -2.43% | 120만 |
|---|
| 2025.11.19 | ₩2,698 | ₩2,738 | ₩2,691 | ₩2,725 | +0.99% | 61.8만 |
|---|
| 2025.11.18 | ₩2,698 | ₩2,731 | ₩2,658 | ₩2,684 | -0.50% | 80.4만 |
|---|
| 2025.11.17 | ₩2,805 | ₩2,805 | ₩2,671 | ₩2,698 | -3.81% | 76.2만 |
|---|
| 2025.11.14 | ₩2,671 | ₩2,885 | ₩2,671 | ₩2,778 | +4.00% | 92.1만 |
|---|
| 2025.11.13 | ₩2,831 | ₩2,845 | ₩2,725 | ₩2,738 | -3.30% | 96.6만 |
|---|
| 2025.11.12 | ₩2,898 | ₩2,905 | ₩2,805 | ₩2,831 | -2.30% | 48.4만 |
|---|
| 2025.11.11 | ₩2,978 | ₩2,989 | ₩2,871 | ₩2,885 | -3.14% | 36.3만 |
|---|
| 2025.11.10 | ₩2,952 | ₩2,992 | ₩2,912 | ₩2,912 | -1.36% | 66.4만 |
|---|
| 2025.11.07 | ₩2,912 | ₩2,912 | ₩2,818 | ₩2,885 | -0.92% | 68.9만 |
|---|
| 2025.11.06 | ₩3,032 | ₩3,032 | ₩2,918 | ₩2,938 | -3.08% | 107.2만 |
|---|
| 2025.11.05 | ₩2,978 | ₩3,045 | ₩2,978 | ₩2,992 | +0.45% | 88.6만 |
|---|
| 2025.11.04 | ₩3,018 | ₩3,045 | ₩2,958 | ₩2,965 | -1.77% | 145.4만 |
|---|
| 2025.11.03 | ₩3,099 | ₩3,099 | ₩3,018 | ₩3,085 | -0.43% | 52.5만 |
|---|
| 2025.10.31 | ₩3,045 | ₩3,085 | ₩3,032 | ₩3,045 | 0.00% | 90.5만 |
|---|
| 2025.10.30 | ₩3,085 | ₩3,085 | ₩3,018 | ₩3,045 | -1.30% | 60.5만 |
|---|
| 2025.10.29 | ₩3,125 | ₩3,129 | ₩3,058 | ₩3,085 | -1.28% | 106.2만 |
|---|
| 2025.10.28 | ₩3,192 | ₩3,205 | ₩3,058 | ₩3,072 | -3.77% | 127.4만 |
|---|
| 2025.10.27 | ₩3,205 | ₩3,272 | ₩3,125 | ₩3,165 | -1.25% | 201.9만 |
|---|
| 2025.10.24 | ₩3,192 | ₩3,199 | ₩3,117 | ₩3,125 | -2.09% | 67.5만 |
|---|
| 2025.10.23 | ₩3,112 | ₩3,205 | ₩3,105 | ₩3,139 | +0.86% | 81.9만 |
|---|
| 2025.10.22 | ₩3,179 | ₩3,257 | ₩3,077 | ₩3,099 | -2.52% | 95.4만 |
|---|
| 2025.10.21 | ₩3,219 | ₩3,292 | ₩3,179 | ₩3,179 | -1.24% | 87.6만 |
|---|
| 2025.10.20 | ₩3,085 | ₩3,205 | ₩3,072 | ₩3,205 | +3.90% | 95.3만 |
|---|
| 2025.10.17 | ₩3,058 | ₩3,072 | ₩2,992 | ₩3,045 | -0.44% | 153.4만 |
|---|
| 2025.10.16 | ₩3,219 | ₩3,232 | ₩3,072 | ₩3,099 | -3.73% | 126.9만 |
|---|
| 2025.10.15 | ₩3,245 | ₩3,245 | ₩3,165 | ₩3,192 | -1.65% | 119.4만 |
|---|
| 2025.10.14 | ₩3,245 | ₩3,272 | ₩3,085 | ₩3,165 | -2.47% | 206.3만 |
|---|
| 2025.10.13 | ₩3,419 | ₩3,446 | ₩3,312 | ₩3,312 | -3.12% | 91.1만 |
|---|
| 2025.10.10 | ₩3,526 | ₩3,526 | ₩3,306 | ₩3,366 | -4.55% | 485.1만 |
|---|