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 | ₩1,935 | ₩2,216 | ₩1,869 | ₩1,962 | +1.38% | 5.5만 |
| 2026.10.08 | ₩2,176 | ₩2,176 | ₩1,869 | ₩1,895 | -12.88% | 12.9만 |
| 2026.10.07 | ₩2,429 | ₩2,443 | ₩2,216 | ₩2,229 | -8.24% | 6.1만 |
| 2026.10.06 | ₩2,336 | ₩2,496 | ₩2,256 | ₩2,483 | +6.29% | 10.2만 |
| 2026.10.05 | ₩2,176 | ₩2,483 | ₩2,136 | ₩2,323 | +6.75% | 21.2만 |
| 2026.10.02 | ₩2,202 | ₩2,202 | ₩2,082 | ₩2,096 | -4.85% | 4.2만 |
| 2026.10.01 | ₩2,136 | ₩2,229 | ₩2,056 | ₩2,109 | -1.25% | 4.7만 |
| 2026.09.30 | ₩2,109 | ₩2,176 | ₩2,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,096 |
| -0.63% |
| 3.5만 |
| 2026.09.29 | ₩2,149 | ₩2,229 | ₩2,056 | ₩2,056 | -4.35% | 2만 |
|---|
| 2026.09.28 | ₩2,096 | ₩2,176 | ₩2,029 | ₩2,109 | +0.64% | 10만 |
|---|
| 2026.09.25 | ₩2,069 | ₩2,162 | ₩1,989 | ₩2,096 | +1.29% | 8.5만 |
|---|
| 2026.09.24 | ₩2,149 | ₩2,256 | ₩2,042 | ₩2,042 | -4.97% | 9.9만 |
|---|
| 2026.09.23 | ₩1,989 | ₩2,256 | ₩1,975 | ₩2,122 | +6.71% | 20.1만 |
|---|
| 2026.09.22 | ₩2,136 | ₩2,216 | ₩1,989 | ₩2,016 | -5.63% | 11만 |
|---|
| 2026.09.21 | ₩1,815 | ₩2,162 | ₩1,815 | ₩2,149 | +18.38% | 15.6만 |
|---|
| 2026.09.18 | ₩1,829 | ₩1,882 | ₩1,709 | ₩1,749 | -4.38% | 5.3만 |
|---|
| 2026.09.17 | ₩1,682 | ₩1,775 | ₩1,655 | ₩1,722 | +2.38% | 1.6만 |
|---|
| 2026.09.16 | ₩1,668 | ₩1,668 | ₩1,602 | ₩1,655 | -0.80% | 3.6만 |
|---|
| 2026.09.15 | ₩1,722 | ₩1,735 | ₩1,575 | ₩1,615 | -6.20% | 5.4만 |
|---|
| 2026.09.14 | ₩1,602 | ₩1,775 | ₩1,575 | ₩1,722 | +7.50% | 10.8만 |
|---|
| 2026.09.11 | ₩1,615 | ₩1,682 | ₩1,562 | ₩1,615 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩1,722 | ₩1,722 | ₩1,588 | ₩1,588 | -7.75% | 3.3만 |
|---|
| 2026.09.09 | ₩1,775 | ₩1,789 | ₩1,682 | ₩1,695 | -4.51% | 3.6만 |
|---|
| 2026.09.08 | ₩1,815 | ₩1,815 | ₩1,709 | ₩1,802 | -0.74% | 2.7만 |
|---|
| 2026.09.04 | ₩1,762 | ₩1,882 | ₩1,709 | ₩1,869 | +6.06% | 3.1만 |
|---|
| 2026.09.03 | ₩1,895 | ₩1,909 | ₩1,628 | ₩1,749 | -7.75% | 5.9만 |
|---|
| 2026.09.02 | ₩1,749 | ₩1,895 | ₩1,749 | ₩1,829 | +4.58% | 1.3만 |
|---|
| 2026.09.01 | ₩1,762 | ₩1,882 | ₩1,749 | ₩1,829 | +3.79% | 1.8만 |
|---|
| 2026.08.31 | ₩1,802 | ₩1,869 | ₩1,802 | ₩1,815 | +0.74% | 1.5만 |
|---|
| 2026.08.28 | ₩1,882 | ₩1,882 | ₩1,802 | ₩1,802 | -4.26% | 1.2만 |
|---|
| 2026.08.27 | ₩1,909 | ₩1,962 | ₩1,869 | ₩1,869 | -2.10% | 3.3만 |
|---|
| 2026.08.26 | ₩1,802 | ₩1,909 | ₩1,802 | ₩1,842 | +2.22% | 1.2만 |
|---|
| 2026.08.25 | ₩1,842 | ₩1,935 | ₩1,775 | ₩1,869 | +1.45% | 1.5만 |
|---|
| 2026.08.24 | ₩1,922 | ₩1,989 | ₩1,815 | ₩1,815 | -5.56% | 4.8만 |
|---|
| 2026.08.21 | ₩1,895 | ₩1,949 | ₩1,842 | ₩1,869 | -1.41% | 7만 |
|---|
| 2026.08.20 | ₩1,882 | ₩1,882 | ₩1,815 | ₩1,842 | -2.13% | 2.9만 |
|---|
| 2026.08.19 | ₩1,709 | ₩1,922 | ₩1,709 | ₩1,842 | +7.81% | 4.2만 |
|---|
| 2026.08.18 | ₩1,695 | ₩1,735 | ₩1,682 | ₩1,695 | 0.00% | 2.8만 |
|---|
| 2026.08.17 | ₩1,722 | ₩1,802 | ₩1,615 | ₩1,695 | -1.55% | 7.9만 |
|---|
| 2026.08.14 | ₩1,762 | ₩1,789 | ₩1,695 | ₩1,695 | -3.79% | 2.3만 |
|---|
| 2026.08.13 | ₩1,855 | ₩1,909 | ₩1,775 | ₩1,775 | -4.32% | 2.3만 |
|---|
| 2026.08.12 | ₩1,909 | ₩1,909 | ₩1,762 | ₩1,842 | -3.50% | 2.9만 |
|---|
| 2026.08.11 | ₩1,829 | ₩1,922 | ₩1,789 | ₩1,815 | -0.73% | 1만 |
|---|
| 2026.08.10 | ₩1,642 | ₩1,869 | ₩1,642 | ₩1,815 | +10.57% | 3.5만 |
|---|
| 2026.08.07 | ₩1,642 | ₩1,882 | ₩1,642 | ₩1,709 | +4.07% | 1.8만 |
|---|
| 2026.08.06 | ₩1,842 | ₩1,895 | ₩1,802 | ₩1,869 | +1.45% | 2.5만 |
|---|
| 2026.08.05 | ₩1,829 | ₩1,895 | ₩1,815 | ₩1,842 | +0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩1,789 | ₩1,935 | ₩1,735 | ₩1,855 | +3.73% | 3.9만 |
|---|
| 2026.08.03 | ₩1,695 | ₩1,855 | ₩1,682 | ₩1,762 | +3.94% | 5.3만 |
|---|
| 2026.07.31 | ₩1,562 | ₩1,735 | ₩1,562 | ₩1,735 | +11.11% | 3.4만 |
|---|
| 2026.07.30 | ₩1,508 | ₩1,602 | ₩1,415 | ₩1,575 | +4.42% | 16.2만 |
|---|
| 2026.07.29 | ₩1,588 | ₩1,628 | ₩1,455 | ₩1,468 | -7.56% | 14.5만 |
|---|
| 2026.07.28 | ₩1,695 | ₩1,709 | ₩1,588 | ₩1,615 | -4.72% | 10.7만 |
|---|
| 2026.07.27 | ₩1,695 | ₩1,762 | ₩1,535 | ₩1,668 | -1.57% | 3.4만 |
|---|
| 2026.07.24 | ₩1,668 | ₩1,682 | ₩1,562 | ₩1,668 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩1,655 | ₩1,749 | ₩1,642 | ₩1,682 | +1.61% | 1.1만 |
|---|
| 2026.07.22 | ₩1,695 | ₩1,709 | ₩1,615 | ₩1,695 | 0.00% | 2.7만 |
|---|
| 2026.07.21 | ₩1,615 | ₩1,668 | ₩1,602 | ₩1,628 | +0.83% | 2.6만 |
|---|
| 2026.07.20 | ₩1,642 | ₩1,668 | ₩1,548 | ₩1,575 | -4.07% | 4.3만 |
|---|
| 2026.07.17 | ₩1,535 | ₩1,602 | ₩1,508 | ₩1,562 | +1.74% | 2.9만 |
|---|
| 2026.07.16 | ₩1,602 | ₩1,615 | ₩1,562 | ₩1,575 | -1.67% | 2.7만 |
|---|
| 2026.07.15 | ₩1,575 | ₩1,709 | ₩1,562 | ₩1,642 | +4.24% | 8.6만 |
|---|
| 2026.07.14 | ₩1,722 | ₩1,735 | ₩1,642 | ₩1,668 | -3.10% | 6.5만 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,815 | ₩1,682 | ₩1,709 | -5.88% | 2.6만 |
|---|
| 2026.07.10 | ₩1,842 | ₩1,895 | ₩1,775 | ₩1,815 | -1.45% | 7만 |
|---|
| 2026.07.09 | ₩1,722 | ₩1,829 | ₩1,709 | ₩1,815 | +5.43% | 3.9만 |
|---|
| 2026.07.08 | ₩1,789 | ₩1,802 | ₩1,628 | ₩1,682 | -5.97% | 11.2만 |
|---|
| 2026.07.07 | ₩1,869 | ₩1,949 | ₩1,775 | ₩1,775 | -5.00% | 6.1만 |
|---|
| 2026.07.06 | ₩1,922 | ₩1,949 | ₩1,842 | ₩1,922 | 0.00% | 3.9만 |
|---|
| 2026.07.02 | ₩1,895 | ₩2,069 | ₩1,869 | ₩1,909 | +0.70% | 8.9만 |
|---|
| 2026.07.01 | ₩1,882 | ₩1,962 | ₩1,722 | ₩1,829 | -2.84% | 12.4만 |
|---|
| 2026.06.30 | ₩1,695 | ₩1,842 | ₩1,695 | ₩1,842 | +8.66% | 10.7만 |
|---|
| 2026.06.29 | ₩1,735 | ₩1,842 | ₩1,655 | ₩1,749 | +0.77% | 12.1만 |
|---|
| 2026.06.26 | ₩1,695 | ₩1,789 | ₩1,682 | ₩1,735 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,735 | ₩1,749 | ₩1,655 | ₩1,722 | -0.77% | 8.4만 |
|---|
| 2026.06.24 | ₩1,842 | ₩1,842 | ₩1,682 | ₩1,735 | -5.80% | 11.1만 |
|---|
| 2026.06.23 | ₩1,802 | ₩1,855 | ₩1,735 | ₩1,842 | +2.22% | 17.8만 |
|---|
| 2026.06.22 | ₩1,989 | ₩2,109 | ₩1,695 | ₩1,802 | -9.40% | 55.3만 |
|---|
| 2026.06.18 | ₩2,229 | ₩2,229 | ₩2,002 | ₩2,002 | -10.18% | 16.6만 |
|---|
| 2026.06.17 | ₩2,229 | ₩2,323 | ₩2,136 | ₩2,202 | -1.20% | 13만 |
|---|
| 2026.06.16 | ₩2,242 | ₩2,242 | ₩2,056 | ₩2,189 | -2.38% | 13.9만 |
|---|
| 2026.06.15 | ₩2,256 | ₩2,389 | ₩2,189 | ₩2,229 | -1.18% | 16.2만 |
|---|
| 2026.06.12 | ₩2,296 | ₩2,336 | ₩2,096 | ₩2,176 | -5.23% | 18만 |
|---|
| 2026.06.11 | ₩2,189 | ₩2,403 | ₩2,189 | ₩2,323 | +6.10% | 32만 |
|---|
| 2026.06.10 | ₩1,975 | ₩2,282 | ₩1,975 | ₩2,229 | +12.84% | 36.7만 |
|---|
| 2026.06.09 | ₩2,042 | ₩2,176 | ₩1,962 | ₩2,029 | -0.65% | 33.8만 |
|---|
| 2026.06.08 | ₩2,149 | ₩2,483 | ₩2,016 | ₩2,082 | -3.11% | 92.3만 |
|---|
| 2026.06.05 | ₩2,363 | ₩2,376 | ₩2,029 | ₩2,242 | -5.08% | 221.1만 |
|---|
| 2026.06.04 | ₩2,990 | ₩3,444 | ₩2,109 | ₩2,149 | -28.12% | 5320.8만 |
|---|
| 2026.06.03 | ₩1,949 | ₩2,069 | ₩1,815 | ₩1,895 | -2.74% | 783.6만 |
|---|
| 2026.06.02 | ₩1,909 | ₩2,016 | ₩1,855 | ₩1,935 | +1.40% | 10.2만 |
|---|
| 2026.06.01 | ₩1,829 | ₩2,029 | ₩1,762 | ₩1,962 | +7.30% | 12.4만 |
|---|
| 2026.05.29 | ₩1,815 | ₩1,842 | ₩1,735 | ₩1,815 | 0.00% | 5.7만 |
|---|
| 2026.05.28 | ₩1,922 | ₩1,949 | ₩1,815 | ₩1,842 | -4.17% | 4.5만 |
|---|
| 2026.05.27 | ₩1,962 | ₩2,042 | ₩1,802 | ₩1,895 | -3.40% | 5.5만 |
|---|
| 2026.05.26 | ₩1,949 | ₩2,042 | ₩1,922 | ₩1,975 | +1.37% | 10만 |
|---|
| 2026.05.22 | ₩2,042 | ₩2,122 | ₩1,909 | ₩1,949 | -4.58% | 3.9만 |
|---|
| 2026.05.21 | ₩2,189 | ₩2,256 | ₩2,082 | ₩2,109 | -3.66% | 7.3만 |
|---|
| 2026.05.20 | ₩2,122 | ₩2,242 | ₩2,096 | ₩2,216 | +4.40% | 7.8만 |
|---|
| 2026.05.19 | ₩1,829 | ₩2,162 | ₩1,749 | ₩2,136 | +16.79% | 23.1만 |
|---|
| 2026.05.18 | ₩2,029 | ₩2,229 | ₩1,508 | ₩2,109 | +3.95% | 138.4만 |
|---|
| 2026.05.15 | ₩2,056 | ₩2,056 | ₩1,869 | ₩1,949 | -5.19% | 381.8만 |
|---|
| 2026.05.14 | ₩1,922 | ₩2,216 | ₩1,882 | ₩2,029 | +5.56% | 10.3만 |
|---|
| 2026.05.13 | ₩2,269 | ₩2,296 | ₩1,869 | ₩1,882 | -17.06% | 15.2만 |
|---|
| 2026.05.12 | ₩2,469 | ₩2,496 | ₩2,216 | ₩2,216 | -10.27% | 4.2만 |
|---|
| 2026.05.11 | ₩2,483 | ₩2,563 | ₩2,469 | ₩2,483 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,456 | ₩2,549 | ₩2,349 | ₩2,496 | +1.63% | 2.5만 |
|---|
| 2026.05.07 | ₩2,589 | ₩2,589 | ₩2,349 | ₩2,389 | -7.73% | 5.3만 |
|---|
| 2026.05.06 | ₩2,443 | ₩2,576 | ₩2,376 | ₩2,509 | +2.73% | 17.1만 |
|---|
| 2026.05.05 | ₩2,389 | ₩2,456 | ₩2,309 | ₩2,363 | -1.12% | 6.6만 |
|---|
| 2026.05.04 | ₩2,376 | ₩2,416 | ₩2,309 | ₩2,309 | -2.81% | 5.3만 |
|---|
| 2026.05.01 | ₩2,149 | ₩2,389 | ₩2,149 | ₩2,363 | +9.94% | 6.9만 |
|---|
| 2026.04.30 | ₩2,282 | ₩2,282 | ₩2,176 | ₩2,256 | -1.17% | 3.2만 |
|---|
| 2026.04.29 | ₩2,269 | ₩2,323 | ₩2,162 | ₩2,202 | -2.94% | 3.8만 |
|---|
| 2026.04.28 | ₩2,242 | ₩2,323 | ₩2,189 | ₩2,216 | -1.19% | 6.4만 |
|---|
| 2026.04.27 | ₩2,242 | ₩2,483 | ₩2,242 | ₩2,269 | +1.19% | 5.4만 |
|---|
| 2026.04.24 | ₩2,323 | ₩2,469 | ₩2,216 | ₩2,349 | +1.15% | 3.8만 |
|---|
| 2026.04.23 | ₩2,429 | ₩2,429 | ₩2,176 | ₩2,389 | -1.65% | 11.7만 |
|---|
| 2026.04.22 | ₩2,269 | ₩2,536 | ₩2,269 | ₩2,376 | +4.71% | 6.4만 |
|---|
| 2026.04.21 | ₩2,309 | ₩2,389 | ₩2,136 | ₩2,202 | -4.62% | 2.9만 |
|---|
| 2026.04.20 | ₩2,256 | ₩2,376 | ₩2,256 | ₩2,309 | +2.37% | 2.6만 |
|---|
| 2026.04.17 | ₩2,256 | ₩2,443 | ₩2,216 | ₩2,282 | +1.18% | 4.6만 |
|---|
| 2026.04.16 | ₩2,162 | ₩2,269 | ₩2,162 | ₩2,162 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩2,296 | ₩2,323 | ₩2,162 | ₩2,176 | -5.23% | 1.7만 |
|---|
| 2026.04.14 | ₩2,336 | ₩2,403 | ₩2,216 | ₩2,229 | -4.57% | 5.8만 |
|---|
| 2026.04.13 | ₩1,962 | ₩2,483 | ₩1,935 | ₩2,282 | +16.33% | 18.9만 |
|---|
| 2026.04.10 | ₩2,336 | ₩2,563 | ₩2,002 | ₩2,002 | -14.29% | 16.4만 |
|---|
| 2026.04.09 | ₩2,416 | ₩2,630 | ₩2,296 | ₩2,523 | +4.42% | 8.3만 |
|---|
| 2026.04.08 | ₩2,363 | ₩2,389 | ₩2,282 | ₩2,363 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,189 | ₩2,363 | ₩2,149 | ₩2,349 | +7.32% | 6.8만 |
|---|
| 2026.04.06 | ₩2,242 | ₩2,309 | ₩2,109 | ₩2,256 | +0.60% | 9.6만 |
|---|
| 2026.04.02 | ₩2,162 | ₩2,296 | ₩2,096 | ₩2,256 | +4.32% | 5.4만 |
|---|
| 2026.04.01 | ₩2,109 | ₩2,256 | ₩2,082 | ₩2,229 | +5.70% | 3.3만 |
|---|
| 2026.03.31 | ₩1,869 | ₩2,109 | ₩1,869 | ₩2,109 | +12.86% | 2.1만 |
|---|
| 2026.03.30 | ₩1,949 | ₩2,056 | ₩1,895 | ₩1,962 | +0.68% | 10.3만 |
|---|
| 2026.03.27 | ₩2,242 | ₩2,309 | ₩2,056 | ₩2,069 | -7.74% | 10.8만 |
|---|
| 2026.03.26 | ₩2,296 | ₩2,363 | ₩2,096 | ₩2,336 | +1.74% | 19.7만 |
|---|
| 2026.03.25 | ₩2,136 | ₩2,416 | ₩2,069 | ₩2,389 | +11.87% | 34.3만 |
|---|
| 2026.03.24 | ₩1,882 | ₩2,202 | ₩1,749 | ₩2,096 | +11.35% | 28.5만 |
|---|
| 2026.03.23 | ₩1,869 | ₩1,989 | ₩1,709 | ₩1,842 | -1.43% | 26.3만 |
|---|
| 2026.03.20 | ₩1,855 | ₩1,869 | ₩1,548 | ₩1,749 | -5.76% | 19.2만 |
|---|
| 2026.03.19 | ₩1,722 | ₩1,869 | ₩1,628 | ₩1,775 | +3.10% | 18.2만 |
|---|
| 2026.03.18 | ₩1,588 | ₩1,922 | ₩1,562 | ₩1,842 | +15.97% | 27.7만 |
|---|
| 2026.03.17 | ₩1,602 | ₩1,762 | ₩1,562 | ₩1,709 | +6.67% | 45.4만 |
|---|
| 2026.03.16 | ₩1,682 | ₩2,910 | ₩1,402 | ₩1,722 | +2.38% | 1483.2만 |
|---|
| 2026.03.13 | ₩1,508 | ₩1,895 | ₩1,508 | ₩1,588 | +5.31% | 24만 |
|---|
| 2026.03.12 | ₩1,455 | ₩1,508 | ₩1,428 | ₩1,508 | +3.67% | 2.2만 |
|---|
| 2026.03.11 | ₩1,442 | ₩1,535 | ₩1,442 | ₩1,495 | +3.70% | 2.4만 |
|---|
| 2026.03.10 | ₩1,388 | ₩1,548 | ₩1,375 | ₩1,495 | +7.69% | 3.8만 |
|---|
| 2026.03.09 | ₩1,388 | ₩1,468 | ₩1,348 | ₩1,455 | +4.81% | 1.3만 |
|---|
| 2026.03.06 | ₩1,361 | ₩1,442 | ₩1,255 | ₩1,388 | +1.96% | 3.3만 |
|---|
| 2026.03.05 | ₩1,335 | ₩1,428 | ₩1,281 | ₩1,361 | +2.00% | 13.6만 |
|---|
| 2026.03.04 | ₩1,255 | ₩1,348 | ₩1,228 | ₩1,335 | +6.38% | 5.8만 |
|---|
| 2026.03.03 | ₩1,201 | ₩1,295 | ₩1,095 | ₩1,268 | +5.56% | 9.3만 |
|---|
| 2026.03.02 | ₩1,108 | ₩1,295 | ₩1,095 | ₩1,241 | +12.05% | 8만 |
|---|
| 2026.02.27 | ₩1,161 | ₩1,175 | ₩1,108 | ₩1,175 | +1.15% | 2.5만 |
|---|
| 2026.02.26 | ₩1,175 | ₩1,215 | ₩1,108 | ₩1,201 | +2.27% | 7.4만 |
|---|
| 2026.02.25 | ₩1,014 | ₩1,201 | ₩1,001 | ₩1,201 | +18.42% | 11.6만 |
|---|
| 2026.02.24 | ₩894 | ₩1,054 | ₩868 | ₩1,054 | +17.91% | 13.5만 |
|---|
| 2026.02.23 | ₩881 | ₩934 | ₩854 | ₩921 | +4.55% | 9만 |
|---|
| 2026.02.20 | ₩921 | ₩974 | ₩774 | ₩934 | +1.45% | 129.7만 |
|---|
| 2026.02.19 | ₩921 | ₩1,014 | ₩814 | ₩894 | -2.90% | 223.4만 |
|---|
| 2026.02.18 | ₩948 | ₩1,068 | ₩868 | ₩921 | -2.82% | 12.9만 |
|---|
| 2026.02.17 | ₩948 | ₩1,068 | ₩801 | ₩1,028 | +8.45% | 32만 |
|---|
| 2026.02.13 | ₩1,201 | ₩1,281 | ₩814 | ₩948 | -21.11% | 35.9만 |
|---|
| 2026.02.12 | ₩1,375 | ₩1,455 | ₩1,201 | ₩1,215 | -11.65% | 6.5만 |
|---|
| 2026.02.11 | ₩1,468 | ₩1,668 | ₩1,375 | ₩1,468 | 0.00% | 12.8만 |
|---|
| 2026.02.10 | ₩1,535 | ₩1,562 | ₩1,415 | ₩1,455 | -5.22% | 9.5만 |
|---|
| 2026.02.09 | ₩1,428 | ₩1,588 | ₩1,428 | ₩1,468 | +2.80% | 2.8만 |
|---|
| 2026.02.06 | ₩1,348 | ₩1,709 | ₩1,335 | ₩1,402 | +3.96% | 13.7만 |
|---|
| 2026.02.05 | ₩1,749 | ₩1,922 | ₩1,281 | ₩1,281 | -26.72% | 10.8만 |
|---|
| 2026.02.04 | ₩1,895 | ₩2,002 | ₩1,735 | ₩1,789 | -5.63% | 4.1만 |
|---|
| 2026.02.03 | ₩2,069 | ₩2,109 | ₩1,895 | ₩1,922 | -7.10% | 1.7만 |
|---|
| 2026.02.02 | ₩1,975 | ₩2,216 | ₩1,975 | ₩2,016 | +2.03% | 2.3만 |
|---|
| 2026.01.30 | ₩2,122 | ₩2,403 | ₩1,935 | ₩2,082 | -1.89% | 5.1만 |
|---|
| 2026.01.29 | ₩2,269 | ₩2,376 | ₩2,056 | ₩2,176 | -4.12% | 6.6만 |
|---|
| 2026.01.28 | ₩2,523 | ₩2,589 | ₩2,282 | ₩2,282 | -9.52% | 3.5만 |
|---|
| 2026.01.27 | ₩2,376 | ₩2,723 | ₩2,363 | ₩2,483 | +4.49% | 1.1만 |
|---|
| 2026.01.26 | ₩2,536 | ₩2,656 | ₩2,443 | ₩2,483 | -2.11% | 3.4만 |
|---|
| 2026.01.23 | ₩2,710 | ₩2,776 | ₩2,549 | ₩2,576 | -4.93% | 1.7만 |
|---|
| 2026.01.22 | ₩2,576 | ₩2,790 | ₩2,523 | ₩2,643 | +2.59% | 2.2만 |
|---|
| 2026.01.21 | ₩2,896 | ₩2,923 | ₩2,576 | ₩2,603 | -10.14% | 3.3만 |
|---|
| 2026.01.20 | ₩2,856 | ₩2,990 | ₩2,683 | ₩2,683 | -6.07% | 3.8만 |
|---|
| 2026.01.16 | ₩2,830 | ₩2,950 | ₩2,803 | ₩2,816 | -0.47% | 1.2만 |
|---|
| 2026.01.15 | ₩3,017 | ₩3,017 | ₩2,830 | ₩2,856 | -5.31% | 4천 |
|---|
| 2026.01.14 | ₩2,830 | ₩3,030 | ₩2,683 | ₩2,950 | +4.25% | 1.6만 |
|---|
| 2026.01.13 | ₩2,923 | ₩3,003 | ₩2,816 | ₩2,883 | -1.37% | 1.5만 |
|---|
| 2026.01.12 | ₩2,803 | ₩3,030 | ₩2,803 | ₩3,003 | +7.14% | 2.9만 |
|---|
| 2026.01.09 | ₩3,017 | ₩3,043 | ₩2,883 | ₩2,883 | -4.42% | 1.6만 |
|---|
| 2026.01.08 | ₩2,963 | ₩3,070 | ₩2,843 | ₩2,990 | +0.90% | 4만 |
|---|
| 2026.01.07 | ₩2,843 | ₩3,003 | ₩2,776 | ₩2,910 | +2.35% | 2.1만 |
|---|
| 2026.01.06 | ₩2,896 | ₩3,003 | ₩2,750 | ₩2,870 | -0.92% | 3만 |
|---|
| 2026.01.05 | ₩2,643 | ₩2,883 | ₩2,643 | ₩2,736 | +3.54% | 4.2만 |
|---|
| 2026.01.02 | ₩2,576 | ₩2,750 | ₩2,469 | ₩2,630 | +2.07% | 2.1만 |
|---|
| 2025.12.31 | ₩2,589 | ₩2,589 | ₩2,256 | ₩2,416 | -6.70% | 4.5만 |
|---|
| 2025.12.30 | ₩2,536 | ₩2,683 | ₩2,429 | ₩2,429 | -4.21% | 3.7만 |
|---|
| 2025.12.29 | ₩2,630 | ₩2,656 | ₩2,536 | ₩2,536 | -3.55% | 3.4만 |
|---|
| 2025.12.26 | ₩2,910 | ₩2,910 | ₩2,616 | ₩2,630 | -9.63% | 1만 |
|---|
| 2025.12.24 | ₩3,110 | ₩3,110 | ₩2,603 | ₩2,656 | -14.59% | 8.2만 |
|---|
| 2025.12.23 | ₩3,057 | ₩3,137 | ₩2,923 | ₩2,977 | -2.62% | 3만 |
|---|
| 2025.12.22 | ₩2,750 | ₩3,217 | ₩2,750 | ₩3,003 | +9.22% | 2만 |
|---|
| 2025.12.19 | ₩2,950 | ₩3,043 | ₩2,937 | ₩3,017 | +2.26% | 2.4만 |
|---|
| 2025.12.18 | ₩2,710 | ₩3,163 | ₩2,576 | ₩2,937 | +8.37% | 6.4만 |
|---|
| 2025.12.17 | ₩2,830 | ₩2,843 | ₩2,509 | ₩2,696 | -4.72% | 5.8만 |
|---|
| 2025.12.16 | ₩2,776 | ₩2,923 | ₩2,670 | ₩2,910 | +4.81% | 2.3만 |
|---|
| 2025.12.15 | ₩3,083 | ₩3,083 | ₩2,696 | ₩2,776 | -9.96% | 5.8만 |
|---|
| 2025.12.12 | ₩2,990 | ₩3,017 | ₩2,870 | ₩2,950 | -1.34% | 2.2만 |
|---|
| 2025.12.11 | ₩2,990 | ₩3,097 | ₩2,910 | ₩2,950 | -1.34% | 1.7만 |
|---|
| 2025.12.10 | ₩3,337 | ₩3,337 | ₩2,816 | ₩3,003 | -10.00% | 12.4만 |
|---|
| 2025.12.09 | ₩3,203 | ₩3,604 | ₩3,203 | ₩3,604 | +12.50% | 11.4만 |
|---|
| 2025.12.08 | ₩2,790 | ₩3,524 | ₩2,790 | ₩3,257 | +16.75% | 17.7만 |
|---|
| 2025.12.05 | ₩2,896 | ₩2,990 | ₩2,763 | ₩2,790 | -3.69% | 8.5만 |
|---|
| 2025.12.04 | ₩2,937 | ₩3,203 | ₩2,856 | ₩2,856 | -2.73% | 6.4만 |
|---|
| 2025.12.03 | ₩2,950 | ₩3,030 | ₩2,816 | ₩3,030 | +2.71% | 3.5만 |
|---|
| 2025.12.02 | ₩2,670 | ₩2,977 | ₩2,643 | ₩2,950 | +10.50% | 2.9만 |
|---|
| 2025.12.01 | ₩2,803 | ₩2,830 | ₩2,656 | ₩2,670 | -4.76% | 4.5만 |
|---|
| 2025.11.28 | ₩2,656 | ₩3,003 | ₩2,656 | ₩2,856 | +7.54% | 5.3만 |
|---|
| 2025.11.26 | ₩2,589 | ₩2,776 | ₩2,549 | ₩2,630 | +1.55% | 3.7만 |
|---|
| 2025.11.25 | ₩2,403 | ₩2,616 | ₩2,403 | ₩2,509 | +4.44% | 1만 |
|---|
| 2025.11.24 | ₩2,509 | ₩2,589 | ₩2,403 | ₩2,509 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩2,256 | ₩2,443 | ₩2,256 | ₩2,389 | +5.92% | 3만 |
|---|
| 2025.11.20 | ₩2,589 | ₩2,589 | ₩2,323 | ₩2,323 | -10.31% | 4.7만 |
|---|
| 2025.11.19 | ₩2,670 | ₩2,723 | ₩2,363 | ₩2,469 | -7.50% | 16.6만 |
|---|
| 2025.11.18 | ₩2,483 | ₩2,937 | ₩2,349 | ₩2,616 | +5.38% | 12.9만 |
|---|
| 2025.11.17 | ₩2,523 | ₩3,017 | ₩2,363 | ₩2,483 | -1.59% | 13.6만 |
|---|
| 2025.11.14 | ₩2,643 | ₩2,643 | ₩2,349 | ₩2,589 | -2.02% | 15.5만 |
|---|
| 2025.11.13 | ₩3,297 | ₩3,364 | ₩2,429 | ₩2,643 | -19.84% | 36.5만 |
|---|
| 2025.11.12 | ₩3,350 | ₩3,510 | ₩3,297 | ₩3,497 | +4.38% | 1.8만 |
|---|
| 2025.11.11 | ₩3,470 | ₩3,551 | ₩3,337 | ₩3,337 | -3.85% | 1.5만 |
|---|
| 2025.11.10 | ₩3,430 | ₩3,497 | ₩3,350 | ₩3,430 | 0.00% | 9.6천 |
|---|
| 2025.11.07 | ₩3,203 | ₩3,631 | ₩2,950 | ₩3,430 | +7.08% | 12.9만 |
|---|
| 2025.11.06 | ₩3,551 | ₩3,551 | ₩3,350 | ₩3,430 | -3.38% | 5.7만 |
|---|
| 2025.11.05 | ₩3,591 | ₩3,711 | ₩3,510 | ₩3,644 | +1.49% | 2.6만 |
|---|
| 2025.11.04 | ₩3,817 | ₩3,858 | ₩3,430 | ₩3,444 | -9.79% | 8.6만 |
|---|
| 2025.11.03 | ₩4,205 | ₩4,218 | ₩3,791 | ₩3,871 | -7.94% | 3.3만 |
|---|
| 2025.10.31 | ₩3,764 | ₩4,285 | ₩3,671 | ₩4,071 | +8.16% | 6.9만 |
|---|
| 2025.10.30 | ₩3,724 | ₩3,884 | ₩3,724 | ₩3,764 | +1.08% | 1.7만 |
|---|
| 2025.10.29 | ₩4,004 | ₩4,031 | ₩3,697 | ₩3,764 | -6.00% | 3.1만 |
|---|
| 2025.10.28 | ₩3,884 | ₩4,004 | ₩3,831 | ₩3,964 | +2.06% | 4.8만 |
|---|
| 2025.10.27 | ₩4,044 | ₩4,098 | ₩3,711 | ₩3,831 | -5.28% | 5.7만 |
|---|
| 2025.10.24 | ₩3,938 | ₩4,044 | ₩3,831 | ₩3,951 | +0.34% | 6.2만 |
|---|
| 2025.10.23 | ₩3,684 | ₩4,111 | ₩3,617 | ₩3,911 | +6.16% | 8만 |
|---|
| 2025.10.22 | ₩3,911 | ₩4,111 | ₩3,631 | ₩3,711 | -5.12% | 5.6만 |
|---|
| 2025.10.21 | ₩3,991 | ₩4,071 | ₩3,737 | ₩3,964 | -0.67% | 6.5만 |
|---|
| 2025.10.20 | ₩3,844 | ₩4,205 | ₩3,804 | ₩4,071 | +5.90% | 15.7만 |
|---|
| 2025.10.17 | ₩3,524 | ₩3,817 | ₩3,417 | ₩3,777 | +7.20% | 10.5만 |
|---|
| 2025.10.16 | ₩3,791 | ₩3,938 | ₩3,510 | ₩3,551 | -6.34% | 6.1만 |
|---|
| 2025.10.15 | ₩3,911 | ₩3,991 | ₩3,631 | ₩3,804 | -2.73% | 3.1만 |
|---|
| 2025.10.14 | ₩3,751 | ₩3,991 | ₩3,537 | ₩3,951 | +5.34% | 20.9만 |
|---|
| 2025.10.13 | ₩3,591 | ₩3,737 | ₩3,190 | ₩3,724 | +3.72% | 21.3만 |
|---|
| 2025.10.10 | ₩3,724 | ₩3,724 | ₩3,284 | ₩3,417 | -8.24% | 11.9만 |
|---|