시장 데이터를 불러오는 중
전체 종목
TaoWeave, Inc. - Common Stock 과거 주가
TaoWeave, Inc. - Common Stock · TWAV · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TaoWeave, Inc. - Common Stock · TWAV · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,943 | ₩2,224 | ₩1,876 | ₩1,970 | +1.38% | 5.5만 |
| 2026.10.08 | ₩2,184 | ₩2,184 | ₩1,876 | ₩1,903 | -12.88% | 12.9만 |
| 2026.10.07 | ₩2,439 | ₩2,452 | ₩2,224 | ₩2,238 | -8.24% | 6.1만 |
| 2026.10.06 | ₩2,345 | ₩2,506 | ₩2,265 | ₩2,492 | +6.29% | 10.2만 |
| 2026.10.05 | ₩2,184 | ₩2,492 | ₩2,144 | ₩2,332 | +6.75% | 21.2만 |
| 2026.10.02 | ₩2,211 | ₩2,211 | ₩2,090 | ₩2,104 | -4.85% | 4.2만 |
| 2026.10.01 | ₩2,144 | ₩2,238 | ₩2,064 | ₩2,117 | -1.25% | 4.7만 |
| 2026.09.30 | ₩2,117 | ₩2,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,104 |
| -0.63% |
| 3.5만 |
| 2026.09.29 | ₩2,157 | ₩2,238 | ₩2,064 | ₩2,064 | -4.35% | 2만 |
|---|
| 2026.09.28 | ₩2,104 | ₩2,184 | ₩2,037 | ₩2,117 | +0.64% | 10만 |
|---|
| 2026.09.25 | ₩2,077 | ₩2,171 | ₩1,997 | ₩2,104 | +1.29% | 8.5만 |
|---|
| 2026.09.24 | ₩2,157 | ₩2,265 | ₩2,050 | ₩2,050 | -4.97% | 9.9만 |
|---|
| 2026.09.23 | ₩1,997 | ₩2,265 | ₩1,983 | ₩2,131 | +6.71% | 20.1만 |
|---|
| 2026.09.22 | ₩2,144 | ₩2,224 | ₩1,997 | ₩2,023 | -5.63% | 11만 |
|---|
| 2026.09.21 | ₩1,822 | ₩2,171 | ₩1,822 | ₩2,157 | +18.38% | 15.6만 |
|---|
| 2026.09.18 | ₩1,836 | ₩1,889 | ₩1,715 | ₩1,755 | -4.38% | 5.3만 |
|---|
| 2026.09.17 | ₩1,688 | ₩1,782 | ₩1,662 | ₩1,729 | +2.38% | 1.6만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,662 | -0.80% | 3.6만 |
|---|
| 2026.09.15 | ₩1,729 | ₩1,742 | ₩1,581 | ₩1,621 | -6.20% | 5.4만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,782 | ₩1,581 | ₩1,729 | +7.50% | 10.8만 |
|---|
| 2026.09.11 | ₩1,621 | ₩1,688 | ₩1,568 | ₩1,621 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩1,729 | ₩1,729 | ₩1,595 | ₩1,595 | -7.75% | 3.3만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,796 | ₩1,688 | ₩1,702 | -4.51% | 3.6만 |
|---|
| 2026.09.08 | ₩1,822 | ₩1,822 | ₩1,715 | ₩1,809 | -0.74% | 2.7만 |
|---|
| 2026.09.04 | ₩1,769 | ₩1,889 | ₩1,715 | ₩1,876 | +6.06% | 3.1만 |
|---|
| 2026.09.03 | ₩1,903 | ₩1,916 | ₩1,635 | ₩1,755 | -7.75% | 5.9만 |
|---|
| 2026.09.02 | ₩1,755 | ₩1,903 | ₩1,755 | ₩1,836 | +4.58% | 1.3만 |
|---|
| 2026.09.01 | ₩1,769 | ₩1,889 | ₩1,755 | ₩1,836 | +3.79% | 1.8만 |
|---|
| 2026.08.31 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,822 | +0.74% | 1.5만 |
|---|
| 2026.08.28 | ₩1,889 | ₩1,889 | ₩1,809 | ₩1,809 | -4.26% | 1.2만 |
|---|
| 2026.08.27 | ₩1,916 | ₩1,970 | ₩1,876 | ₩1,876 | -2.10% | 3.3만 |
|---|
| 2026.08.26 | ₩1,809 | ₩1,916 | ₩1,809 | ₩1,849 | +2.22% | 1.2만 |
|---|
| 2026.08.25 | ₩1,849 | ₩1,943 | ₩1,782 | ₩1,876 | +1.45% | 1.5만 |
|---|
| 2026.08.24 | ₩1,930 | ₩1,997 | ₩1,822 | ₩1,822 | -5.56% | 4.8만 |
|---|
| 2026.08.21 | ₩1,903 | ₩1,956 | ₩1,849 | ₩1,876 | -1.41% | 7만 |
|---|
| 2026.08.20 | ₩1,889 | ₩1,889 | ₩1,822 | ₩1,849 | -2.13% | 2.9만 |
|---|
| 2026.08.19 | ₩1,715 | ₩1,930 | ₩1,715 | ₩1,849 | +7.81% | 4.2만 |
|---|
| 2026.08.18 | ₩1,702 | ₩1,742 | ₩1,688 | ₩1,702 | 0.00% | 2.8만 |
|---|
| 2026.08.17 | ₩1,729 | ₩1,809 | ₩1,621 | ₩1,702 | -1.55% | 7.9만 |
|---|
| 2026.08.14 | ₩1,769 | ₩1,796 | ₩1,702 | ₩1,702 | -3.79% | 2.3만 |
|---|
| 2026.08.13 | ₩1,863 | ₩1,916 | ₩1,782 | ₩1,782 | -4.32% | 2.3만 |
|---|
| 2026.08.12 | ₩1,916 | ₩1,916 | ₩1,769 | ₩1,849 | -3.50% | 2.9만 |
|---|
| 2026.08.11 | ₩1,836 | ₩1,930 | ₩1,796 | ₩1,822 | -0.73% | 1만 |
|---|
| 2026.08.10 | ₩1,648 | ₩1,876 | ₩1,648 | ₩1,822 | +10.57% | 3.5만 |
|---|
| 2026.08.07 | ₩1,648 | ₩1,889 | ₩1,648 | ₩1,715 | +4.07% | 1.8만 |
|---|
| 2026.08.06 | ₩1,849 | ₩1,903 | ₩1,809 | ₩1,876 | +1.45% | 2.5만 |
|---|
| 2026.08.05 | ₩1,836 | ₩1,903 | ₩1,822 | ₩1,849 | +0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩1,796 | ₩1,943 | ₩1,742 | ₩1,863 | +3.73% | 3.9만 |
|---|
| 2026.08.03 | ₩1,702 | ₩1,863 | ₩1,688 | ₩1,769 | +3.94% | 5.3만 |
|---|
| 2026.07.31 | ₩1,568 | ₩1,742 | ₩1,568 | ₩1,742 | +11.11% | 3.4만 |
|---|
| 2026.07.30 | ₩1,514 | ₩1,608 | ₩1,420 | ₩1,581 | +4.42% | 16.2만 |
|---|
| 2026.07.29 | ₩1,595 | ₩1,635 | ₩1,461 | ₩1,474 | -7.56% | 14.5만 |
|---|
| 2026.07.28 | ₩1,702 | ₩1,715 | ₩1,595 | ₩1,621 | -4.72% | 10.7만 |
|---|
| 2026.07.27 | ₩1,702 | ₩1,769 | ₩1,541 | ₩1,675 | -1.57% | 3.4만 |
|---|
| 2026.07.24 | ₩1,675 | ₩1,688 | ₩1,568 | ₩1,675 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩1,662 | ₩1,755 | ₩1,648 | ₩1,688 | +1.61% | 1.1만 |
|---|
| 2026.07.22 | ₩1,702 | ₩1,715 | ₩1,621 | ₩1,702 | 0.00% | 2.7만 |
|---|
| 2026.07.21 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,635 | +0.83% | 2.6만 |
|---|
| 2026.07.20 | ₩1,648 | ₩1,675 | ₩1,554 | ₩1,581 | -4.07% | 4.3만 |
|---|
| 2026.07.17 | ₩1,541 | ₩1,608 | ₩1,514 | ₩1,568 | +1.74% | 2.9만 |
|---|
| 2026.07.16 | ₩1,608 | ₩1,621 | ₩1,568 | ₩1,581 | -1.67% | 2.7만 |
|---|
| 2026.07.15 | ₩1,581 | ₩1,715 | ₩1,568 | ₩1,648 | +4.24% | 8.6만 |
|---|
| 2026.07.14 | ₩1,729 | ₩1,742 | ₩1,648 | ₩1,675 | -3.10% | 6.5만 |
|---|
| 2026.07.13 | ₩1,822 | ₩1,822 | ₩1,688 | ₩1,715 | -5.88% | 2.6만 |
|---|
| 2026.07.10 | ₩1,849 | ₩1,903 | ₩1,782 | ₩1,822 | -1.45% | 7만 |
|---|
| 2026.07.09 | ₩1,729 | ₩1,836 | ₩1,715 | ₩1,822 | +5.43% | 3.9만 |
|---|
| 2026.07.08 | ₩1,796 | ₩1,809 | ₩1,635 | ₩1,688 | -5.97% | 11.2만 |
|---|
| 2026.07.07 | ₩1,876 | ₩1,956 | ₩1,782 | ₩1,782 | -5.00% | 6.1만 |
|---|
| 2026.07.06 | ₩1,930 | ₩1,956 | ₩1,849 | ₩1,930 | 0.00% | 3.9만 |
|---|
| 2026.07.02 | ₩1,903 | ₩2,077 | ₩1,876 | ₩1,916 | +0.70% | 8.9만 |
|---|
| 2026.07.01 | ₩1,889 | ₩1,970 | ₩1,729 | ₩1,836 | -2.84% | 12.4만 |
|---|
| 2026.06.30 | ₩1,702 | ₩1,849 | ₩1,702 | ₩1,849 | +8.66% | 10.7만 |
|---|
| 2026.06.29 | ₩1,742 | ₩1,849 | ₩1,662 | ₩1,755 | +0.77% | 12.1만 |
|---|
| 2026.06.26 | ₩1,702 | ₩1,796 | ₩1,688 | ₩1,742 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,742 | ₩1,755 | ₩1,662 | ₩1,729 | -0.77% | 8.4만 |
|---|
| 2026.06.24 | ₩1,849 | ₩1,849 | ₩1,688 | ₩1,742 | -5.80% | 11.1만 |
|---|
| 2026.06.23 | ₩1,809 | ₩1,863 | ₩1,742 | ₩1,849 | +2.22% | 17.8만 |
|---|
| 2026.06.22 | ₩1,997 | ₩2,117 | ₩1,702 | ₩1,809 | -9.40% | 55.3만 |
|---|
| 2026.06.18 | ₩2,238 | ₩2,238 | ₩2,010 | ₩2,010 | -10.18% | 16.6만 |
|---|
| 2026.06.17 | ₩2,238 | ₩2,332 | ₩2,144 | ₩2,211 | -1.20% | 13만 |
|---|
| 2026.06.16 | ₩2,251 | ₩2,251 | ₩2,064 | ₩2,198 | -2.38% | 13.9만 |
|---|
| 2026.06.15 | ₩2,265 | ₩2,399 | ₩2,198 | ₩2,238 | -1.18% | 16.2만 |
|---|
| 2026.06.12 | ₩2,305 | ₩2,345 | ₩2,104 | ₩2,184 | -5.23% | 18만 |
|---|
| 2026.06.11 | ₩2,198 | ₩2,412 | ₩2,198 | ₩2,332 | +6.10% | 32만 |
|---|
| 2026.06.10 | ₩1,983 | ₩2,291 | ₩1,983 | ₩2,238 | +12.84% | 36.7만 |
|---|
| 2026.06.09 | ₩2,050 | ₩2,184 | ₩1,970 | ₩2,037 | -0.65% | 33.8만 |
|---|
| 2026.06.08 | ₩2,157 | ₩2,492 | ₩2,023 | ₩2,090 | -3.11% | 92.3만 |
|---|
| 2026.06.05 | ₩2,372 | ₩2,385 | ₩2,037 | ₩2,251 | -5.08% | 221.1만 |
|---|
| 2026.06.04 | ₩3,002 | ₩3,457 | ₩2,117 | ₩2,157 | -28.12% | 5320.8만 |
|---|
| 2026.06.03 | ₩1,956 | ₩2,077 | ₩1,822 | ₩1,903 | -2.74% | 783.6만 |
|---|
| 2026.06.02 | ₩1,916 | ₩2,023 | ₩1,863 | ₩1,943 | +1.40% | 10.2만 |
|---|
| 2026.06.01 | ₩1,836 | ₩2,037 | ₩1,769 | ₩1,970 | +7.30% | 12.4만 |
|---|
| 2026.05.29 | ₩1,822 | ₩1,849 | ₩1,742 | ₩1,822 | 0.00% | 5.7만 |
|---|
| 2026.05.28 | ₩1,930 | ₩1,956 | ₩1,822 | ₩1,849 | -4.17% | 4.5만 |
|---|
| 2026.05.27 | ₩1,970 | ₩2,050 | ₩1,809 | ₩1,903 | -3.40% | 5.5만 |
|---|
| 2026.05.26 | ₩1,956 | ₩2,050 | ₩1,930 | ₩1,983 | +1.37% | 10만 |
|---|
| 2026.05.22 | ₩2,050 | ₩2,131 | ₩1,916 | ₩1,956 | -4.58% | 3.9만 |
|---|
| 2026.05.21 | ₩2,198 | ₩2,265 | ₩2,090 | ₩2,117 | -3.66% | 7.3만 |
|---|
| 2026.05.20 | ₩2,131 | ₩2,251 | ₩2,104 | ₩2,224 | +4.40% | 7.8만 |
|---|
| 2026.05.19 | ₩1,836 | ₩2,171 | ₩1,755 | ₩2,144 | +16.79% | 23.1만 |
|---|
| 2026.05.18 | ₩2,037 | ₩2,238 | ₩1,514 | ₩2,117 | +3.95% | 138.4만 |
|---|
| 2026.05.15 | ₩2,064 | ₩2,064 | ₩1,876 | ₩1,956 | -5.19% | 381.8만 |
|---|
| 2026.05.14 | ₩1,930 | ₩2,224 | ₩1,889 | ₩2,037 | +5.56% | 10.3만 |
|---|
| 2026.05.13 | ₩2,278 | ₩2,305 | ₩1,876 | ₩1,889 | -17.06% | 15.2만 |
|---|
| 2026.05.12 | ₩2,479 | ₩2,506 | ₩2,224 | ₩2,224 | -10.27% | 4.2만 |
|---|
| 2026.05.11 | ₩2,492 | ₩2,573 | ₩2,479 | ₩2,492 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,466 | ₩2,559 | ₩2,358 | ₩2,506 | +1.63% | 2.5만 |
|---|
| 2026.05.07 | ₩2,600 | ₩2,600 | ₩2,358 | ₩2,399 | -7.73% | 5.3만 |
|---|
| 2026.05.06 | ₩2,452 | ₩2,586 | ₩2,385 | ₩2,519 | +2.73% | 17.1만 |
|---|
| 2026.05.05 | ₩2,399 | ₩2,466 | ₩2,318 | ₩2,372 | -1.12% | 6.6만 |
|---|
| 2026.05.04 | ₩2,385 | ₩2,425 | ₩2,318 | ₩2,318 | -2.81% | 5.3만 |
|---|
| 2026.05.01 | ₩2,157 | ₩2,399 | ₩2,157 | ₩2,372 | +9.94% | 6.9만 |
|---|
| 2026.04.30 | ₩2,291 | ₩2,291 | ₩2,184 | ₩2,265 | -1.17% | 3.2만 |
|---|
| 2026.04.29 | ₩2,278 | ₩2,332 | ₩2,171 | ₩2,211 | -2.94% | 3.8만 |
|---|
| 2026.04.28 | ₩2,251 | ₩2,332 | ₩2,198 | ₩2,224 | -1.19% | 6.4만 |
|---|
| 2026.04.27 | ₩2,251 | ₩2,492 | ₩2,251 | ₩2,278 | +1.19% | 5.4만 |
|---|
| 2026.04.24 | ₩2,332 | ₩2,479 | ₩2,224 | ₩2,358 | +1.15% | 3.8만 |
|---|
| 2026.04.23 | ₩2,439 | ₩2,439 | ₩2,184 | ₩2,399 | -1.65% | 11.7만 |
|---|
| 2026.04.22 | ₩2,278 | ₩2,546 | ₩2,278 | ₩2,385 | +4.71% | 6.4만 |
|---|
| 2026.04.21 | ₩2,318 | ₩2,399 | ₩2,144 | ₩2,211 | -4.62% | 2.9만 |
|---|
| 2026.04.20 | ₩2,265 | ₩2,385 | ₩2,265 | ₩2,318 | +2.37% | 2.6만 |
|---|
| 2026.04.17 | ₩2,265 | ₩2,452 | ₩2,224 | ₩2,291 | +1.18% | 4.6만 |
|---|
| 2026.04.16 | ₩2,171 | ₩2,278 | ₩2,171 | ₩2,171 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩2,305 | ₩2,332 | ₩2,171 | ₩2,184 | -5.23% | 1.7만 |
|---|
| 2026.04.14 | ₩2,345 | ₩2,412 | ₩2,224 | ₩2,238 | -4.57% | 5.8만 |
|---|
| 2026.04.13 | ₩1,970 | ₩2,492 | ₩1,943 | ₩2,291 | +16.33% | 18.9만 |
|---|
| 2026.04.10 | ₩2,345 | ₩2,573 | ₩2,010 | ₩2,010 | -14.29% | 16.4만 |
|---|
| 2026.04.09 | ₩2,425 | ₩2,640 | ₩2,305 | ₩2,533 | +4.42% | 8.3만 |
|---|
| 2026.04.08 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,372 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,198 | ₩2,372 | ₩2,157 | ₩2,358 | +7.32% | 6.8만 |
|---|
| 2026.04.06 | ₩2,251 | ₩2,318 | ₩2,117 | ₩2,265 | +0.60% | 9.6만 |
|---|
| 2026.04.02 | ₩2,171 | ₩2,305 | ₩2,104 | ₩2,265 | +4.32% | 5.4만 |
|---|
| 2026.04.01 | ₩2,117 | ₩2,265 | ₩2,090 | ₩2,238 | +5.70% | 3.3만 |
|---|
| 2026.03.31 | ₩1,876 | ₩2,117 | ₩1,876 | ₩2,117 | +12.86% | 2.1만 |
|---|
| 2026.03.30 | ₩1,956 | ₩2,064 | ₩1,903 | ₩1,970 | +0.68% | 10.3만 |
|---|
| 2026.03.27 | ₩2,251 | ₩2,318 | ₩2,064 | ₩2,077 | -7.74% | 10.8만 |
|---|
| 2026.03.26 | ₩2,305 | ₩2,372 | ₩2,104 | ₩2,345 | +1.74% | 19.7만 |
|---|
| 2026.03.25 | ₩2,144 | ₩2,425 | ₩2,077 | ₩2,399 | +11.87% | 34.3만 |
|---|
| 2026.03.24 | ₩1,889 | ₩2,211 | ₩1,755 | ₩2,104 | +11.35% | 28.5만 |
|---|
| 2026.03.23 | ₩1,876 | ₩1,997 | ₩1,715 | ₩1,849 | -1.43% | 26.3만 |
|---|
| 2026.03.20 | ₩1,863 | ₩1,876 | ₩1,554 | ₩1,755 | -5.76% | 19.2만 |
|---|
| 2026.03.19 | ₩1,729 | ₩1,876 | ₩1,635 | ₩1,782 | +3.10% | 18.2만 |
|---|
| 2026.03.18 | ₩1,595 | ₩1,930 | ₩1,568 | ₩1,849 | +15.97% | 27.7만 |
|---|
| 2026.03.17 | ₩1,608 | ₩1,769 | ₩1,568 | ₩1,715 | +6.67% | 45.4만 |
|---|
| 2026.03.16 | ₩1,688 | ₩2,921 | ₩1,407 | ₩1,729 | +2.38% | 1483.2만 |
|---|
| 2026.03.13 | ₩1,514 | ₩1,903 | ₩1,514 | ₩1,595 | +5.31% | 24만 |
|---|
| 2026.03.12 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,514 | +3.67% | 2.2만 |
|---|
| 2026.03.11 | ₩1,447 | ₩1,541 | ₩1,447 | ₩1,501 | +3.70% | 2.4만 |
|---|
| 2026.03.10 | ₩1,394 | ₩1,554 | ₩1,380 | ₩1,501 | +7.69% | 3.8만 |
|---|
| 2026.03.09 | ₩1,394 | ₩1,474 | ₩1,353 | ₩1,461 | +4.81% | 1.3만 |
|---|
| 2026.03.06 | ₩1,367 | ₩1,447 | ₩1,260 | ₩1,394 | +1.96% | 3.3만 |
|---|
| 2026.03.05 | ₩1,340 | ₩1,434 | ₩1,286 | ₩1,367 | +2.00% | 13.6만 |
|---|
| 2026.03.04 | ₩1,260 | ₩1,353 | ₩1,233 | ₩1,340 | +6.38% | 5.8만 |
|---|
| 2026.03.03 | ₩1,206 | ₩1,300 | ₩1,099 | ₩1,273 | +5.56% | 9.3만 |
|---|
| 2026.03.02 | ₩1,112 | ₩1,300 | ₩1,099 | ₩1,246 | +12.05% | 8만 |
|---|
| 2026.02.27 | ₩1,166 | ₩1,179 | ₩1,112 | ₩1,179 | +1.15% | 2.5만 |
|---|
| 2026.02.26 | ₩1,179 | ₩1,219 | ₩1,112 | ₩1,206 | +2.27% | 7.4만 |
|---|
| 2026.02.25 | ₩1,018 | ₩1,206 | ₩1,005 | ₩1,206 | +18.42% | 11.6만 |
|---|
| 2026.02.24 | ₩898 | ₩1,059 | ₩871 | ₩1,059 | +17.91% | 13.5만 |
|---|
| 2026.02.23 | ₩884 | ₩938 | ₩858 | ₩925 | +4.55% | 9만 |
|---|
| 2026.02.20 | ₩925 | ₩978 | ₩777 | ₩938 | +1.45% | 129.7만 |
|---|
| 2026.02.19 | ₩925 | ₩1,018 | ₩817 | ₩898 | -2.90% | 223.4만 |
|---|
| 2026.02.18 | ₩951 | ₩1,072 | ₩871 | ₩925 | -2.82% | 12.9만 |
|---|
| 2026.02.17 | ₩951 | ₩1,072 | ₩804 | ₩1,032 | +8.45% | 32만 |
|---|
| 2026.02.13 | ₩1,206 | ₩1,286 | ₩817 | ₩951 | -21.11% | 35.9만 |
|---|
| 2026.02.12 | ₩1,380 | ₩1,461 | ₩1,206 | ₩1,219 | -11.65% | 6.5만 |
|---|
| 2026.02.11 | ₩1,474 | ₩1,675 | ₩1,380 | ₩1,474 | 0.00% | 12.8만 |
|---|
| 2026.02.10 | ₩1,541 | ₩1,568 | ₩1,420 | ₩1,461 | -5.22% | 9.5만 |
|---|
| 2026.02.09 | ₩1,434 | ₩1,595 | ₩1,434 | ₩1,474 | +2.80% | 2.8만 |
|---|
| 2026.02.06 | ₩1,353 | ₩1,715 | ₩1,340 | ₩1,407 | +3.96% | 13.7만 |
|---|
| 2026.02.05 | ₩1,755 | ₩1,930 | ₩1,286 | ₩1,286 | -26.72% | 10.8만 |
|---|
| 2026.02.04 | ₩1,903 | ₩2,010 | ₩1,742 | ₩1,796 | -5.63% | 4.1만 |
|---|
| 2026.02.03 | ₩2,077 | ₩2,117 | ₩1,903 | ₩1,930 | -7.10% | 1.7만 |
|---|
| 2026.02.02 | ₩1,983 | ₩2,224 | ₩1,983 | ₩2,023 | +2.03% | 2.3만 |
|---|
| 2026.01.30 | ₩2,131 | ₩2,412 | ₩1,943 | ₩2,090 | -1.89% | 5.1만 |
|---|
| 2026.01.29 | ₩2,278 | ₩2,385 | ₩2,064 | ₩2,184 | -4.12% | 6.6만 |
|---|
| 2026.01.28 | ₩2,533 | ₩2,600 | ₩2,291 | ₩2,291 | -9.52% | 3.5만 |
|---|
| 2026.01.27 | ₩2,385 | ₩2,734 | ₩2,372 | ₩2,492 | +4.49% | 1.1만 |
|---|
| 2026.01.26 | ₩2,546 | ₩2,667 | ₩2,452 | ₩2,492 | -2.11% | 3.4만 |
|---|
| 2026.01.23 | ₩2,720 | ₩2,787 | ₩2,559 | ₩2,586 | -4.93% | 1.7만 |
|---|
| 2026.01.22 | ₩2,586 | ₩2,801 | ₩2,533 | ₩2,653 | +2.59% | 2.2만 |
|---|
| 2026.01.21 | ₩2,908 | ₩2,935 | ₩2,586 | ₩2,613 | -10.14% | 3.3만 |
|---|
| 2026.01.20 | ₩2,868 | ₩3,002 | ₩2,693 | ₩2,693 | -6.07% | 3.8만 |
|---|
| 2026.01.16 | ₩2,841 | ₩2,961 | ₩2,814 | ₩2,827 | -0.47% | 1.2만 |
|---|
| 2026.01.15 | ₩3,028 | ₩3,028 | ₩2,841 | ₩2,868 | -5.31% | 4천 |
|---|
| 2026.01.14 | ₩2,841 | ₩3,042 | ₩2,693 | ₩2,961 | +4.25% | 1.6만 |
|---|
| 2026.01.13 | ₩2,935 | ₩3,015 | ₩2,827 | ₩2,894 | -1.37% | 1.5만 |
|---|
| 2026.01.12 | ₩2,814 | ₩3,042 | ₩2,814 | ₩3,015 | +7.14% | 2.9만 |
|---|
| 2026.01.09 | ₩3,028 | ₩3,055 | ₩2,894 | ₩2,894 | -4.42% | 1.6만 |
|---|
| 2026.01.08 | ₩2,975 | ₩3,082 | ₩2,854 | ₩3,002 | +0.90% | 4만 |
|---|
| 2026.01.07 | ₩2,854 | ₩3,015 | ₩2,787 | ₩2,921 | +2.35% | 2.1만 |
|---|
| 2026.01.06 | ₩2,908 | ₩3,015 | ₩2,760 | ₩2,881 | -0.92% | 3만 |
|---|
| 2026.01.05 | ₩2,653 | ₩2,894 | ₩2,653 | ₩2,747 | +3.54% | 4.2만 |
|---|
| 2026.01.02 | ₩2,586 | ₩2,760 | ₩2,479 | ₩2,640 | +2.07% | 2.1만 |
|---|
| 2025.12.31 | ₩2,600 | ₩2,600 | ₩2,265 | ₩2,425 | -6.70% | 4.5만 |
|---|
| 2025.12.30 | ₩2,546 | ₩2,693 | ₩2,439 | ₩2,439 | -4.21% | 3.7만 |
|---|
| 2025.12.29 | ₩2,640 | ₩2,667 | ₩2,546 | ₩2,546 | -3.55% | 3.4만 |
|---|
| 2025.12.26 | ₩2,921 | ₩2,921 | ₩2,626 | ₩2,640 | -9.63% | 1만 |
|---|
| 2025.12.24 | ₩3,122 | ₩3,122 | ₩2,613 | ₩2,667 | -14.59% | 8.2만 |
|---|
| 2025.12.23 | ₩3,069 | ₩3,149 | ₩2,935 | ₩2,988 | -2.62% | 3만 |
|---|
| 2025.12.22 | ₩2,760 | ₩3,229 | ₩2,760 | ₩3,015 | +9.22% | 2만 |
|---|
| 2025.12.19 | ₩2,961 | ₩3,055 | ₩2,948 | ₩3,028 | +2.26% | 2.4만 |
|---|
| 2025.12.18 | ₩2,720 | ₩3,176 | ₩2,586 | ₩2,948 | +8.37% | 6.4만 |
|---|
| 2025.12.17 | ₩2,841 | ₩2,854 | ₩2,519 | ₩2,707 | -4.72% | 5.8만 |
|---|
| 2025.12.16 | ₩2,787 | ₩2,935 | ₩2,680 | ₩2,921 | +4.81% | 2.3만 |
|---|
| 2025.12.15 | ₩3,095 | ₩3,095 | ₩2,707 | ₩2,787 | -9.96% | 5.8만 |
|---|
| 2025.12.12 | ₩3,002 | ₩3,028 | ₩2,881 | ₩2,961 | -1.34% | 2.2만 |
|---|
| 2025.12.11 | ₩3,002 | ₩3,109 | ₩2,921 | ₩2,961 | -1.34% | 1.7만 |
|---|
| 2025.12.10 | ₩3,350 | ₩3,350 | ₩2,827 | ₩3,015 | -10.00% | 12.4만 |
|---|
| 2025.12.09 | ₩3,216 | ₩3,618 | ₩3,216 | ₩3,618 | +12.50% | 11.4만 |
|---|
| 2025.12.08 | ₩2,801 | ₩3,538 | ₩2,801 | ₩3,270 | +16.75% | 17.7만 |
|---|
| 2025.12.05 | ₩2,908 | ₩3,002 | ₩2,774 | ₩2,801 | -3.69% | 8.5만 |
|---|
| 2025.12.04 | ₩2,948 | ₩3,216 | ₩2,868 | ₩2,868 | -2.73% | 6.4만 |
|---|
| 2025.12.03 | ₩2,961 | ₩3,042 | ₩2,827 | ₩3,042 | +2.71% | 3.5만 |
|---|
| 2025.12.02 | ₩2,680 | ₩2,988 | ₩2,653 | ₩2,961 | +10.50% | 2.9만 |
|---|
| 2025.12.01 | ₩2,814 | ₩2,841 | ₩2,667 | ₩2,680 | -4.76% | 4.5만 |
|---|
| 2025.11.28 | ₩2,667 | ₩3,015 | ₩2,667 | ₩2,868 | +7.54% | 5.3만 |
|---|
| 2025.11.26 | ₩2,600 | ₩2,787 | ₩2,559 | ₩2,640 | +1.55% | 3.7만 |
|---|
| 2025.11.25 | ₩2,412 | ₩2,626 | ₩2,412 | ₩2,519 | +4.44% | 1만 |
|---|
| 2025.11.24 | ₩2,519 | ₩2,600 | ₩2,412 | ₩2,519 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩2,265 | ₩2,452 | ₩2,265 | ₩2,399 | +5.92% | 3만 |
|---|
| 2025.11.20 | ₩2,600 | ₩2,600 | ₩2,332 | ₩2,332 | -10.31% | 4.7만 |
|---|
| 2025.11.19 | ₩2,680 | ₩2,734 | ₩2,372 | ₩2,479 | -7.50% | 16.6만 |
|---|
| 2025.11.18 | ₩2,492 | ₩2,948 | ₩2,358 | ₩2,626 | +5.38% | 12.9만 |
|---|
| 2025.11.17 | ₩2,533 | ₩3,028 | ₩2,372 | ₩2,492 | -1.59% | 13.6만 |
|---|
| 2025.11.14 | ₩2,653 | ₩2,653 | ₩2,358 | ₩2,600 | -2.02% | 15.5만 |
|---|
| 2025.11.13 | ₩3,310 | ₩3,377 | ₩2,439 | ₩2,653 | -19.84% | 36.5만 |
|---|
| 2025.11.12 | ₩3,363 | ₩3,524 | ₩3,310 | ₩3,511 | +4.38% | 1.8만 |
|---|
| 2025.11.11 | ₩3,484 | ₩3,564 | ₩3,350 | ₩3,350 | -3.85% | 1.5만 |
|---|
| 2025.11.10 | ₩3,444 | ₩3,511 | ₩3,363 | ₩3,444 | 0.00% | 9.6천 |
|---|
| 2025.11.07 | ₩3,216 | ₩3,645 | ₩2,961 | ₩3,444 | +7.08% | 12.9만 |
|---|
| 2025.11.06 | ₩3,564 | ₩3,564 | ₩3,363 | ₩3,444 | -3.38% | 5.7만 |
|---|
| 2025.11.05 | ₩3,605 | ₩3,725 | ₩3,524 | ₩3,658 | +1.49% | 2.6만 |
|---|
| 2025.11.04 | ₩3,832 | ₩3,873 | ₩3,444 | ₩3,457 | -9.79% | 8.6만 |
|---|
| 2025.11.03 | ₩4,221 | ₩4,234 | ₩3,806 | ₩3,886 | -7.94% | 3.3만 |
|---|
| 2025.10.31 | ₩3,779 | ₩4,301 | ₩3,685 | ₩4,087 | +8.16% | 6.9만 |
|---|
| 2025.10.30 | ₩3,739 | ₩3,899 | ₩3,739 | ₩3,779 | +1.08% | 1.7만 |
|---|
| 2025.10.29 | ₩4,020 | ₩4,047 | ₩3,712 | ₩3,779 | -6.00% | 3.1만 |
|---|
| 2025.10.28 | ₩3,899 | ₩4,020 | ₩3,846 | ₩3,980 | +2.06% | 4.8만 |
|---|
| 2025.10.27 | ₩4,060 | ₩4,114 | ₩3,725 | ₩3,846 | -5.28% | 5.7만 |
|---|
| 2025.10.24 | ₩3,953 | ₩4,060 | ₩3,846 | ₩3,966 | +0.34% | 6.2만 |
|---|
| 2025.10.23 | ₩3,698 | ₩4,127 | ₩3,631 | ₩3,926 | +6.16% | 8만 |
|---|
| 2025.10.22 | ₩3,926 | ₩4,127 | ₩3,645 | ₩3,725 | -5.12% | 5.6만 |
|---|
| 2025.10.21 | ₩4,007 | ₩4,087 | ₩3,752 | ₩3,980 | -0.67% | 6.5만 |
|---|
| 2025.10.20 | ₩3,859 | ₩4,221 | ₩3,819 | ₩4,087 | +5.90% | 15.7만 |
|---|
| 2025.10.17 | ₩3,538 | ₩3,832 | ₩3,430 | ₩3,792 | +7.20% | 10.5만 |
|---|
| 2025.10.16 | ₩3,806 | ₩3,953 | ₩3,524 | ₩3,564 | -6.34% | 6.1만 |
|---|
| 2025.10.15 | ₩3,926 | ₩4,007 | ₩3,645 | ₩3,819 | -2.73% | 3.1만 |
|---|
| 2025.10.14 | ₩3,765 | ₩4,007 | ₩3,551 | ₩3,966 | +5.34% | 20.9만 |
|---|
| 2025.10.13 | ₩3,605 | ₩3,752 | ₩3,203 | ₩3,739 | +3.72% | 21.3만 |
|---|
| 2025.10.10 | ₩3,739 | ₩3,739 | ₩3,296 | ₩3,430 | -8.24% | 11.9만 |
|---|