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 | ₩1,945 | ₩2,226 | ₩1,878 | ₩1,971 | +1.38% | 5.5만 |
| 2026.10.08 | ₩2,186 | ₩2,186 | ₩1,878 | ₩1,904 | -12.88% | 12.9만 |
| 2026.10.07 | ₩2,441 | ₩2,454 | ₩2,226 | ₩2,240 | -8.24% | 6.1만 |
| 2026.10.06 | ₩2,347 | ₩2,508 | ₩2,267 | ₩2,495 | +6.29% | 10.2만 |
| 2026.10.05 | ₩2,186 | ₩2,495 | ₩2,146 | ₩2,334 | +6.75% | 21.2만 |
| 2026.10.02 | ₩2,213 | ₩2,213 | ₩2,092 | ₩2,106 | -4.85% | 4.2만 |
| 2026.10.01 | ₩2,146 | ₩2,240 | ₩2,065 | ₩2,119 | -1.25% | 4.7만 |
| 2026.09.30 | ₩2,119 | ₩2,186 | ₩2,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,106 |
| -0.63% |
| 3.5만 |
| 2026.09.29 | ₩2,159 | ₩2,240 | ₩2,065 | ₩2,065 | -4.35% | 2만 |
|---|
| 2026.09.28 | ₩2,106 | ₩2,186 | ₩2,039 | ₩2,119 | +0.64% | 10만 |
|---|
| 2026.09.25 | ₩2,079 | ₩2,173 | ₩1,998 | ₩2,106 | +1.29% | 8.5만 |
|---|
| 2026.09.24 | ₩2,159 | ₩2,267 | ₩2,052 | ₩2,052 | -4.97% | 9.9만 |
|---|
| 2026.09.23 | ₩1,998 | ₩2,267 | ₩1,985 | ₩2,132 | +6.71% | 20.1만 |
|---|
| 2026.09.22 | ₩2,146 | ₩2,226 | ₩1,998 | ₩2,025 | -5.63% | 11만 |
|---|
| 2026.09.21 | ₩1,824 | ₩2,173 | ₩1,824 | ₩2,159 | +18.38% | 15.6만 |
|---|
| 2026.09.18 | ₩1,837 | ₩1,891 | ₩1,717 | ₩1,757 | -4.38% | 5.3만 |
|---|
| 2026.09.17 | ₩1,690 | ₩1,784 | ₩1,663 | ₩1,730 | +2.38% | 1.6만 |
|---|
| 2026.09.16 | ₩1,676 | ₩1,676 | ₩1,609 | ₩1,663 | -0.80% | 3.6만 |
|---|
| 2026.09.15 | ₩1,730 | ₩1,743 | ₩1,583 | ₩1,623 | -6.20% | 5.4만 |
|---|
| 2026.09.14 | ₩1,609 | ₩1,784 | ₩1,583 | ₩1,730 | +7.50% | 10.8만 |
|---|
| 2026.09.11 | ₩1,623 | ₩1,690 | ₩1,569 | ₩1,623 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩1,730 | ₩1,730 | ₩1,596 | ₩1,596 | -7.75% | 3.3만 |
|---|
| 2026.09.09 | ₩1,784 | ₩1,797 | ₩1,690 | ₩1,703 | -4.51% | 3.6만 |
|---|
| 2026.09.08 | ₩1,824 | ₩1,824 | ₩1,717 | ₩1,811 | -0.74% | 2.7만 |
|---|
| 2026.09.04 | ₩1,770 | ₩1,891 | ₩1,717 | ₩1,878 | +6.06% | 3.1만 |
|---|
| 2026.09.03 | ₩1,904 | ₩1,918 | ₩1,636 | ₩1,757 | -7.75% | 5.9만 |
|---|
| 2026.09.02 | ₩1,757 | ₩1,904 | ₩1,757 | ₩1,837 | +4.58% | 1.3만 |
|---|
| 2026.09.01 | ₩1,770 | ₩1,891 | ₩1,757 | ₩1,837 | +3.79% | 1.8만 |
|---|
| 2026.08.31 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,824 | +0.74% | 1.5만 |
|---|
| 2026.08.28 | ₩1,891 | ₩1,891 | ₩1,811 | ₩1,811 | -4.26% | 1.2만 |
|---|
| 2026.08.27 | ₩1,918 | ₩1,971 | ₩1,878 | ₩1,878 | -2.10% | 3.3만 |
|---|
| 2026.08.26 | ₩1,811 | ₩1,918 | ₩1,811 | ₩1,851 | +2.22% | 1.2만 |
|---|
| 2026.08.25 | ₩1,851 | ₩1,945 | ₩1,784 | ₩1,878 | +1.45% | 1.5만 |
|---|
| 2026.08.24 | ₩1,931 | ₩1,998 | ₩1,824 | ₩1,824 | -5.56% | 4.8만 |
|---|
| 2026.08.21 | ₩1,904 | ₩1,958 | ₩1,851 | ₩1,878 | -1.41% | 7만 |
|---|
| 2026.08.20 | ₩1,891 | ₩1,891 | ₩1,824 | ₩1,851 | -2.13% | 2.9만 |
|---|
| 2026.08.19 | ₩1,717 | ₩1,931 | ₩1,717 | ₩1,851 | +7.81% | 4.2만 |
|---|
| 2026.08.18 | ₩1,703 | ₩1,743 | ₩1,690 | ₩1,703 | 0.00% | 2.8만 |
|---|
| 2026.08.17 | ₩1,730 | ₩1,811 | ₩1,623 | ₩1,703 | -1.55% | 7.9만 |
|---|
| 2026.08.14 | ₩1,770 | ₩1,797 | ₩1,703 | ₩1,703 | -3.79% | 2.3만 |
|---|
| 2026.08.13 | ₩1,864 | ₩1,918 | ₩1,784 | ₩1,784 | -4.32% | 2.3만 |
|---|
| 2026.08.12 | ₩1,918 | ₩1,918 | ₩1,770 | ₩1,851 | -3.50% | 2.9만 |
|---|
| 2026.08.11 | ₩1,837 | ₩1,931 | ₩1,797 | ₩1,824 | -0.73% | 1만 |
|---|
| 2026.08.10 | ₩1,650 | ₩1,878 | ₩1,650 | ₩1,824 | +10.57% | 3.5만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,891 | ₩1,650 | ₩1,717 | +4.07% | 1.8만 |
|---|
| 2026.08.06 | ₩1,851 | ₩1,904 | ₩1,811 | ₩1,878 | +1.45% | 2.5만 |
|---|
| 2026.08.05 | ₩1,837 | ₩1,904 | ₩1,824 | ₩1,851 | +0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩1,797 | ₩1,945 | ₩1,743 | ₩1,864 | +3.73% | 3.9만 |
|---|
| 2026.08.03 | ₩1,703 | ₩1,864 | ₩1,690 | ₩1,770 | +3.94% | 5.3만 |
|---|
| 2026.07.31 | ₩1,569 | ₩1,743 | ₩1,569 | ₩1,743 | +11.11% | 3.4만 |
|---|
| 2026.07.30 | ₩1,515 | ₩1,609 | ₩1,422 | ₩1,583 | +4.42% | 16.2만 |
|---|
| 2026.07.29 | ₩1,596 | ₩1,636 | ₩1,462 | ₩1,475 | -7.56% | 14.5만 |
|---|
| 2026.07.28 | ₩1,703 | ₩1,717 | ₩1,596 | ₩1,623 | -4.72% | 10.7만 |
|---|
| 2026.07.27 | ₩1,703 | ₩1,770 | ₩1,542 | ₩1,676 | -1.57% | 3.4만 |
|---|
| 2026.07.24 | ₩1,676 | ₩1,690 | ₩1,569 | ₩1,676 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩1,663 | ₩1,757 | ₩1,650 | ₩1,690 | +1.61% | 1.1만 |
|---|
| 2026.07.22 | ₩1,703 | ₩1,717 | ₩1,623 | ₩1,703 | 0.00% | 2.7만 |
|---|
| 2026.07.21 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,636 | +0.83% | 2.6만 |
|---|
| 2026.07.20 | ₩1,650 | ₩1,676 | ₩1,556 | ₩1,583 | -4.07% | 4.3만 |
|---|
| 2026.07.17 | ₩1,542 | ₩1,609 | ₩1,515 | ₩1,569 | +1.74% | 2.9만 |
|---|
| 2026.07.16 | ₩1,609 | ₩1,623 | ₩1,569 | ₩1,583 | -1.67% | 2.7만 |
|---|
| 2026.07.15 | ₩1,583 | ₩1,717 | ₩1,569 | ₩1,650 | +4.24% | 8.6만 |
|---|
| 2026.07.14 | ₩1,730 | ₩1,743 | ₩1,650 | ₩1,676 | -3.10% | 6.5만 |
|---|
| 2026.07.13 | ₩1,824 | ₩1,824 | ₩1,690 | ₩1,717 | -5.88% | 2.6만 |
|---|
| 2026.07.10 | ₩1,851 | ₩1,904 | ₩1,784 | ₩1,824 | -1.45% | 7만 |
|---|
| 2026.07.09 | ₩1,730 | ₩1,837 | ₩1,717 | ₩1,824 | +5.43% | 3.9만 |
|---|
| 2026.07.08 | ₩1,797 | ₩1,811 | ₩1,636 | ₩1,690 | -5.97% | 11.2만 |
|---|
| 2026.07.07 | ₩1,878 | ₩1,958 | ₩1,784 | ₩1,784 | -5.00% | 6.1만 |
|---|
| 2026.07.06 | ₩1,931 | ₩1,958 | ₩1,851 | ₩1,931 | 0.00% | 3.9만 |
|---|
| 2026.07.02 | ₩1,904 | ₩2,079 | ₩1,878 | ₩1,918 | +0.70% | 8.9만 |
|---|
| 2026.07.01 | ₩1,891 | ₩1,971 | ₩1,730 | ₩1,837 | -2.84% | 12.4만 |
|---|
| 2026.06.30 | ₩1,703 | ₩1,851 | ₩1,703 | ₩1,851 | +8.66% | 10.7만 |
|---|
| 2026.06.29 | ₩1,743 | ₩1,851 | ₩1,663 | ₩1,757 | +0.77% | 12.1만 |
|---|
| 2026.06.26 | ₩1,703 | ₩1,797 | ₩1,690 | ₩1,743 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,743 | ₩1,757 | ₩1,663 | ₩1,730 | -0.77% | 8.4만 |
|---|
| 2026.06.24 | ₩1,851 | ₩1,851 | ₩1,690 | ₩1,743 | -5.80% | 11.1만 |
|---|
| 2026.06.23 | ₩1,811 | ₩1,864 | ₩1,743 | ₩1,851 | +2.22% | 17.8만 |
|---|
| 2026.06.22 | ₩1,998 | ₩2,119 | ₩1,703 | ₩1,811 | -9.40% | 55.3만 |
|---|
| 2026.06.18 | ₩2,240 | ₩2,240 | ₩2,012 | ₩2,012 | -10.18% | 16.6만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,334 | ₩2,146 | ₩2,213 | -1.20% | 13만 |
|---|
| 2026.06.16 | ₩2,253 | ₩2,253 | ₩2,065 | ₩2,199 | -2.38% | 13.9만 |
|---|
| 2026.06.15 | ₩2,267 | ₩2,401 | ₩2,199 | ₩2,240 | -1.18% | 16.2만 |
|---|
| 2026.06.12 | ₩2,307 | ₩2,347 | ₩2,106 | ₩2,186 | -5.23% | 18만 |
|---|
| 2026.06.11 | ₩2,199 | ₩2,414 | ₩2,199 | ₩2,334 | +6.10% | 32만 |
|---|
| 2026.06.10 | ₩1,985 | ₩2,293 | ₩1,985 | ₩2,240 | +12.84% | 36.7만 |
|---|
| 2026.06.09 | ₩2,052 | ₩2,186 | ₩1,971 | ₩2,039 | -0.65% | 33.8만 |
|---|
| 2026.06.08 | ₩2,159 | ₩2,495 | ₩2,025 | ₩2,092 | -3.11% | 92.3만 |
|---|
| 2026.06.05 | ₩2,374 | ₩2,387 | ₩2,039 | ₩2,253 | -5.08% | 221.1만 |
|---|
| 2026.06.04 | ₩3,004 | ₩3,460 | ₩2,119 | ₩2,159 | -28.12% | 5320.8만 |
|---|
| 2026.06.03 | ₩1,958 | ₩2,079 | ₩1,824 | ₩1,904 | -2.74% | 783.6만 |
|---|
| 2026.06.02 | ₩1,918 | ₩2,025 | ₩1,864 | ₩1,945 | +1.40% | 10.2만 |
|---|
| 2026.06.01 | ₩1,837 | ₩2,039 | ₩1,770 | ₩1,971 | +7.30% | 12.4만 |
|---|
| 2026.05.29 | ₩1,824 | ₩1,851 | ₩1,743 | ₩1,824 | 0.00% | 5.7만 |
|---|
| 2026.05.28 | ₩1,931 | ₩1,958 | ₩1,824 | ₩1,851 | -4.17% | 4.5만 |
|---|
| 2026.05.27 | ₩1,971 | ₩2,052 | ₩1,811 | ₩1,904 | -3.40% | 5.5만 |
|---|
| 2026.05.26 | ₩1,958 | ₩2,052 | ₩1,931 | ₩1,985 | +1.37% | 10만 |
|---|
| 2026.05.22 | ₩2,052 | ₩2,132 | ₩1,918 | ₩1,958 | -4.58% | 3.9만 |
|---|
| 2026.05.21 | ₩2,199 | ₩2,267 | ₩2,092 | ₩2,119 | -3.66% | 7.3만 |
|---|
| 2026.05.20 | ₩2,132 | ₩2,253 | ₩2,106 | ₩2,226 | +4.40% | 7.8만 |
|---|
| 2026.05.19 | ₩1,837 | ₩2,173 | ₩1,757 | ₩2,146 | +16.79% | 23.1만 |
|---|
| 2026.05.18 | ₩2,039 | ₩2,240 | ₩1,515 | ₩2,119 | +3.95% | 138.4만 |
|---|
| 2026.05.15 | ₩2,065 | ₩2,065 | ₩1,878 | ₩1,958 | -5.19% | 381.8만 |
|---|
| 2026.05.14 | ₩1,931 | ₩2,226 | ₩1,891 | ₩2,039 | +5.56% | 10.3만 |
|---|
| 2026.05.13 | ₩2,280 | ₩2,307 | ₩1,878 | ₩1,891 | -17.06% | 15.2만 |
|---|
| 2026.05.12 | ₩2,481 | ₩2,508 | ₩2,226 | ₩2,226 | -10.27% | 4.2만 |
|---|
| 2026.05.11 | ₩2,495 | ₩2,575 | ₩2,481 | ₩2,495 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,468 | ₩2,562 | ₩2,360 | ₩2,508 | +1.63% | 2.5만 |
|---|
| 2026.05.07 | ₩2,602 | ₩2,602 | ₩2,360 | ₩2,401 | -7.73% | 5.3만 |
|---|
| 2026.05.06 | ₩2,454 | ₩2,588 | ₩2,387 | ₩2,521 | +2.73% | 17.1만 |
|---|
| 2026.05.05 | ₩2,401 | ₩2,468 | ₩2,320 | ₩2,374 | -1.12% | 6.6만 |
|---|
| 2026.05.04 | ₩2,387 | ₩2,427 | ₩2,320 | ₩2,320 | -2.81% | 5.3만 |
|---|
| 2026.05.01 | ₩2,159 | ₩2,401 | ₩2,159 | ₩2,374 | +9.94% | 6.9만 |
|---|
| 2026.04.30 | ₩2,293 | ₩2,293 | ₩2,186 | ₩2,267 | -1.17% | 3.2만 |
|---|
| 2026.04.29 | ₩2,280 | ₩2,334 | ₩2,173 | ₩2,213 | -2.94% | 3.8만 |
|---|
| 2026.04.28 | ₩2,253 | ₩2,334 | ₩2,199 | ₩2,226 | -1.19% | 6.4만 |
|---|
| 2026.04.27 | ₩2,253 | ₩2,495 | ₩2,253 | ₩2,280 | +1.19% | 5.4만 |
|---|
| 2026.04.24 | ₩2,334 | ₩2,481 | ₩2,226 | ₩2,360 | +1.15% | 3.8만 |
|---|
| 2026.04.23 | ₩2,441 | ₩2,441 | ₩2,186 | ₩2,401 | -1.65% | 11.7만 |
|---|
| 2026.04.22 | ₩2,280 | ₩2,548 | ₩2,280 | ₩2,387 | +4.71% | 6.4만 |
|---|
| 2026.04.21 | ₩2,320 | ₩2,401 | ₩2,146 | ₩2,213 | -4.62% | 2.9만 |
|---|
| 2026.04.20 | ₩2,267 | ₩2,387 | ₩2,267 | ₩2,320 | +2.37% | 2.6만 |
|---|
| 2026.04.17 | ₩2,267 | ₩2,454 | ₩2,226 | ₩2,293 | +1.18% | 4.6만 |
|---|
| 2026.04.16 | ₩2,173 | ₩2,280 | ₩2,173 | ₩2,173 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩2,307 | ₩2,334 | ₩2,173 | ₩2,186 | -5.23% | 1.7만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,414 | ₩2,226 | ₩2,240 | -4.57% | 5.8만 |
|---|
| 2026.04.13 | ₩1,971 | ₩2,495 | ₩1,945 | ₩2,293 | +16.33% | 18.9만 |
|---|
| 2026.04.10 | ₩2,347 | ₩2,575 | ₩2,012 | ₩2,012 | -14.29% | 16.4만 |
|---|
| 2026.04.09 | ₩2,427 | ₩2,642 | ₩2,307 | ₩2,535 | +4.42% | 8.3만 |
|---|
| 2026.04.08 | ₩2,374 | ₩2,401 | ₩2,293 | ₩2,374 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,199 | ₩2,374 | ₩2,159 | ₩2,360 | +7.32% | 6.8만 |
|---|
| 2026.04.06 | ₩2,253 | ₩2,320 | ₩2,119 | ₩2,267 | +0.60% | 9.6만 |
|---|
| 2026.04.02 | ₩2,173 | ₩2,307 | ₩2,106 | ₩2,267 | +4.32% | 5.4만 |
|---|
| 2026.04.01 | ₩2,119 | ₩2,267 | ₩2,092 | ₩2,240 | +5.70% | 3.3만 |
|---|
| 2026.03.31 | ₩1,878 | ₩2,119 | ₩1,878 | ₩2,119 | +12.86% | 2.1만 |
|---|
| 2026.03.30 | ₩1,958 | ₩2,065 | ₩1,904 | ₩1,971 | +0.68% | 10.3만 |
|---|
| 2026.03.27 | ₩2,253 | ₩2,320 | ₩2,065 | ₩2,079 | -7.74% | 10.8만 |
|---|
| 2026.03.26 | ₩2,307 | ₩2,374 | ₩2,106 | ₩2,347 | +1.74% | 19.7만 |
|---|
| 2026.03.25 | ₩2,146 | ₩2,427 | ₩2,079 | ₩2,401 | +11.87% | 34.3만 |
|---|
| 2026.03.24 | ₩1,891 | ₩2,213 | ₩1,757 | ₩2,106 | +11.35% | 28.5만 |
|---|
| 2026.03.23 | ₩1,878 | ₩1,998 | ₩1,717 | ₩1,851 | -1.43% | 26.3만 |
|---|
| 2026.03.20 | ₩1,864 | ₩1,878 | ₩1,556 | ₩1,757 | -5.76% | 19.2만 |
|---|
| 2026.03.19 | ₩1,730 | ₩1,878 | ₩1,636 | ₩1,784 | +3.10% | 18.2만 |
|---|
| 2026.03.18 | ₩1,596 | ₩1,931 | ₩1,569 | ₩1,851 | +15.97% | 27.7만 |
|---|
| 2026.03.17 | ₩1,609 | ₩1,770 | ₩1,569 | ₩1,717 | +6.67% | 45.4만 |
|---|
| 2026.03.16 | ₩1,690 | ₩2,924 | ₩1,408 | ₩1,730 | +2.38% | 1483.2만 |
|---|
| 2026.03.13 | ₩1,515 | ₩1,904 | ₩1,515 | ₩1,596 | +5.31% | 24만 |
|---|
| 2026.03.12 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,515 | +3.67% | 2.2만 |
|---|
| 2026.03.11 | ₩1,448 | ₩1,542 | ₩1,448 | ₩1,502 | +3.70% | 2.4만 |
|---|
| 2026.03.10 | ₩1,395 | ₩1,556 | ₩1,381 | ₩1,502 | +7.69% | 3.8만 |
|---|
| 2026.03.09 | ₩1,395 | ₩1,475 | ₩1,355 | ₩1,462 | +4.81% | 1.3만 |
|---|
| 2026.03.06 | ₩1,368 | ₩1,448 | ₩1,261 | ₩1,395 | +1.96% | 3.3만 |
|---|
| 2026.03.05 | ₩1,341 | ₩1,435 | ₩1,287 | ₩1,368 | +2.00% | 13.6만 |
|---|
| 2026.03.04 | ₩1,261 | ₩1,355 | ₩1,234 | ₩1,341 | +6.38% | 5.8만 |
|---|
| 2026.03.03 | ₩1,207 | ₩1,301 | ₩1,100 | ₩1,274 | +5.56% | 9.3만 |
|---|
| 2026.03.02 | ₩1,113 | ₩1,301 | ₩1,100 | ₩1,247 | +12.05% | 8만 |
|---|
| 2026.02.27 | ₩1,167 | ₩1,180 | ₩1,113 | ₩1,180 | +1.15% | 2.5만 |
|---|
| 2026.02.26 | ₩1,180 | ₩1,220 | ₩1,113 | ₩1,207 | +2.27% | 7.4만 |
|---|
| 2026.02.25 | ₩1,019 | ₩1,207 | ₩1,006 | ₩1,207 | +18.42% | 11.6만 |
|---|
| 2026.02.24 | ₩899 | ₩1,060 | ₩872 | ₩1,060 | +17.91% | 13.5만 |
|---|
| 2026.02.23 | ₩885 | ₩939 | ₩858 | ₩925 | +4.55% | 9만 |
|---|
| 2026.02.20 | ₩925 | ₩979 | ₩778 | ₩939 | +1.45% | 129.7만 |
|---|
| 2026.02.19 | ₩925 | ₩1,019 | ₩818 | ₩899 | -2.90% | 223.4만 |
|---|
| 2026.02.18 | ₩952 | ₩1,073 | ₩872 | ₩925 | -2.82% | 12.9만 |
|---|
| 2026.02.17 | ₩952 | ₩1,073 | ₩805 | ₩1,033 | +8.45% | 32만 |
|---|
| 2026.02.13 | ₩1,207 | ₩1,287 | ₩818 | ₩952 | -21.11% | 35.9만 |
|---|
| 2026.02.12 | ₩1,381 | ₩1,462 | ₩1,207 | ₩1,220 | -11.65% | 6.5만 |
|---|
| 2026.02.11 | ₩1,475 | ₩1,676 | ₩1,381 | ₩1,475 | 0.00% | 12.8만 |
|---|
| 2026.02.10 | ₩1,542 | ₩1,569 | ₩1,422 | ₩1,462 | -5.22% | 9.5만 |
|---|
| 2026.02.09 | ₩1,435 | ₩1,596 | ₩1,435 | ₩1,475 | +2.80% | 2.8만 |
|---|
| 2026.02.06 | ₩1,355 | ₩1,717 | ₩1,341 | ₩1,408 | +3.96% | 13.7만 |
|---|
| 2026.02.05 | ₩1,757 | ₩1,931 | ₩1,287 | ₩1,287 | -26.72% | 10.8만 |
|---|
| 2026.02.04 | ₩1,904 | ₩2,012 | ₩1,743 | ₩1,797 | -5.63% | 4.1만 |
|---|
| 2026.02.03 | ₩2,079 | ₩2,119 | ₩1,904 | ₩1,931 | -7.10% | 1.7만 |
|---|
| 2026.02.02 | ₩1,985 | ₩2,226 | ₩1,985 | ₩2,025 | +2.03% | 2.3만 |
|---|
| 2026.01.30 | ₩2,132 | ₩2,414 | ₩1,945 | ₩2,092 | -1.89% | 5.1만 |
|---|
| 2026.01.29 | ₩2,280 | ₩2,387 | ₩2,065 | ₩2,186 | -4.12% | 6.6만 |
|---|
| 2026.01.28 | ₩2,535 | ₩2,602 | ₩2,293 | ₩2,293 | -9.52% | 3.5만 |
|---|
| 2026.01.27 | ₩2,387 | ₩2,736 | ₩2,374 | ₩2,495 | +4.49% | 1.1만 |
|---|
| 2026.01.26 | ₩2,548 | ₩2,669 | ₩2,454 | ₩2,495 | -2.11% | 3.4만 |
|---|
| 2026.01.23 | ₩2,723 | ₩2,790 | ₩2,562 | ₩2,588 | -4.93% | 1.7만 |
|---|
| 2026.01.22 | ₩2,588 | ₩2,803 | ₩2,535 | ₩2,655 | +2.59% | 2.2만 |
|---|
| 2026.01.21 | ₩2,910 | ₩2,937 | ₩2,588 | ₩2,615 | -10.14% | 3.3만 |
|---|
| 2026.01.20 | ₩2,870 | ₩3,004 | ₩2,696 | ₩2,696 | -6.07% | 3.8만 |
|---|
| 2026.01.16 | ₩2,843 | ₩2,964 | ₩2,816 | ₩2,830 | -0.47% | 1.2만 |
|---|
| 2026.01.15 | ₩3,031 | ₩3,031 | ₩2,843 | ₩2,870 | -5.31% | 4천 |
|---|
| 2026.01.14 | ₩2,843 | ₩3,044 | ₩2,696 | ₩2,964 | +4.25% | 1.6만 |
|---|
| 2026.01.13 | ₩2,937 | ₩3,018 | ₩2,830 | ₩2,897 | -1.37% | 1.5만 |
|---|
| 2026.01.12 | ₩2,816 | ₩3,044 | ₩2,816 | ₩3,018 | +7.14% | 2.9만 |
|---|
| 2026.01.09 | ₩3,031 | ₩3,058 | ₩2,897 | ₩2,897 | -4.42% | 1.6만 |
|---|
| 2026.01.08 | ₩2,977 | ₩3,085 | ₩2,857 | ₩3,004 | +0.90% | 4만 |
|---|
| 2026.01.07 | ₩2,857 | ₩3,018 | ₩2,790 | ₩2,924 | +2.35% | 2.1만 |
|---|
| 2026.01.06 | ₩2,910 | ₩3,018 | ₩2,763 | ₩2,883 | -0.92% | 3만 |
|---|
| 2026.01.05 | ₩2,655 | ₩2,897 | ₩2,655 | ₩2,749 | +3.54% | 4.2만 |
|---|
| 2026.01.02 | ₩2,588 | ₩2,763 | ₩2,481 | ₩2,642 | +2.07% | 2.1만 |
|---|
| 2025.12.31 | ₩2,602 | ₩2,602 | ₩2,267 | ₩2,427 | -6.70% | 4.5만 |
|---|
| 2025.12.30 | ₩2,548 | ₩2,696 | ₩2,441 | ₩2,441 | -4.21% | 3.7만 |
|---|
| 2025.12.29 | ₩2,642 | ₩2,669 | ₩2,548 | ₩2,548 | -3.55% | 3.4만 |
|---|
| 2025.12.26 | ₩2,924 | ₩2,924 | ₩2,629 | ₩2,642 | -9.63% | 1만 |
|---|
| 2025.12.24 | ₩3,125 | ₩3,125 | ₩2,615 | ₩2,669 | -14.59% | 8.2만 |
|---|
| 2025.12.23 | ₩3,071 | ₩3,152 | ₩2,937 | ₩2,991 | -2.62% | 3만 |
|---|
| 2025.12.22 | ₩2,763 | ₩3,232 | ₩2,763 | ₩3,018 | +9.22% | 2만 |
|---|
| 2025.12.19 | ₩2,964 | ₩3,058 | ₩2,951 | ₩3,031 | +2.26% | 2.4만 |
|---|
| 2025.12.18 | ₩2,723 | ₩3,179 | ₩2,588 | ₩2,951 | +8.37% | 6.4만 |
|---|
| 2025.12.17 | ₩2,843 | ₩2,857 | ₩2,521 | ₩2,709 | -4.72% | 5.8만 |
|---|
| 2025.12.16 | ₩2,790 | ₩2,937 | ₩2,682 | ₩2,924 | +4.81% | 2.3만 |
|---|
| 2025.12.15 | ₩3,098 | ₩3,098 | ₩2,709 | ₩2,790 | -9.96% | 5.8만 |
|---|
| 2025.12.12 | ₩3,004 | ₩3,031 | ₩2,883 | ₩2,964 | -1.34% | 2.2만 |
|---|
| 2025.12.11 | ₩3,004 | ₩3,111 | ₩2,924 | ₩2,964 | -1.34% | 1.7만 |
|---|
| 2025.12.10 | ₩3,353 | ₩3,353 | ₩2,830 | ₩3,018 | -10.00% | 12.4만 |
|---|
| 2025.12.09 | ₩3,219 | ₩3,621 | ₩3,219 | ₩3,621 | +12.50% | 11.4만 |
|---|
| 2025.12.08 | ₩2,803 | ₩3,541 | ₩2,803 | ₩3,272 | +16.75% | 17.7만 |
|---|
| 2025.12.05 | ₩2,910 | ₩3,004 | ₩2,776 | ₩2,803 | -3.69% | 8.5만 |
|---|
| 2025.12.04 | ₩2,951 | ₩3,219 | ₩2,870 | ₩2,870 | -2.73% | 6.4만 |
|---|
| 2025.12.03 | ₩2,964 | ₩3,044 | ₩2,830 | ₩3,044 | +2.71% | 3.5만 |
|---|
| 2025.12.02 | ₩2,682 | ₩2,991 | ₩2,655 | ₩2,964 | +10.50% | 2.9만 |
|---|
| 2025.12.01 | ₩2,816 | ₩2,843 | ₩2,669 | ₩2,682 | -4.76% | 4.5만 |
|---|
| 2025.11.28 | ₩2,669 | ₩3,018 | ₩2,669 | ₩2,870 | +7.54% | 5.3만 |
|---|
| 2025.11.26 | ₩2,602 | ₩2,790 | ₩2,562 | ₩2,642 | +1.55% | 3.7만 |
|---|
| 2025.11.25 | ₩2,414 | ₩2,629 | ₩2,414 | ₩2,521 | +4.44% | 1만 |
|---|
| 2025.11.24 | ₩2,521 | ₩2,602 | ₩2,414 | ₩2,521 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩2,267 | ₩2,454 | ₩2,267 | ₩2,401 | +5.92% | 3만 |
|---|
| 2025.11.20 | ₩2,602 | ₩2,602 | ₩2,334 | ₩2,334 | -10.31% | 4.7만 |
|---|
| 2025.11.19 | ₩2,682 | ₩2,736 | ₩2,374 | ₩2,481 | -7.50% | 16.6만 |
|---|
| 2025.11.18 | ₩2,495 | ₩2,951 | ₩2,360 | ₩2,629 | +5.38% | 12.9만 |
|---|
| 2025.11.17 | ₩2,535 | ₩3,031 | ₩2,374 | ₩2,495 | -1.59% | 13.6만 |
|---|
| 2025.11.14 | ₩2,655 | ₩2,655 | ₩2,360 | ₩2,602 | -2.02% | 15.5만 |
|---|
| 2025.11.13 | ₩3,313 | ₩3,380 | ₩2,441 | ₩2,655 | -19.84% | 36.5만 |
|---|
| 2025.11.12 | ₩3,366 | ₩3,527 | ₩3,313 | ₩3,514 | +4.38% | 1.8만 |
|---|
| 2025.11.11 | ₩3,487 | ₩3,567 | ₩3,353 | ₩3,353 | -3.85% | 1.5만 |
|---|
| 2025.11.10 | ₩3,447 | ₩3,514 | ₩3,366 | ₩3,447 | 0.00% | 9.6천 |
|---|
| 2025.11.07 | ₩3,219 | ₩3,648 | ₩2,964 | ₩3,447 | +7.08% | 12.9만 |
|---|
| 2025.11.06 | ₩3,567 | ₩3,567 | ₩3,366 | ₩3,447 | -3.38% | 5.7만 |
|---|
| 2025.11.05 | ₩3,608 | ₩3,728 | ₩3,527 | ₩3,661 | +1.49% | 2.6만 |
|---|
| 2025.11.04 | ₩3,836 | ₩3,876 | ₩3,447 | ₩3,460 | -9.79% | 8.6만 |
|---|
| 2025.11.03 | ₩4,225 | ₩4,238 | ₩3,809 | ₩3,889 | -7.94% | 3.3만 |
|---|
| 2025.10.31 | ₩3,782 | ₩4,305 | ₩3,688 | ₩4,090 | +8.16% | 6.9만 |
|---|
| 2025.10.30 | ₩3,742 | ₩3,903 | ₩3,742 | ₩3,782 | +1.08% | 1.7만 |
|---|
| 2025.10.29 | ₩4,023 | ₩4,050 | ₩3,715 | ₩3,782 | -6.00% | 3.1만 |
|---|
| 2025.10.28 | ₩3,903 | ₩4,023 | ₩3,849 | ₩3,983 | +2.06% | 4.8만 |
|---|
| 2025.10.27 | ₩4,064 | ₩4,117 | ₩3,728 | ₩3,849 | -5.28% | 5.7만 |
|---|
| 2025.10.24 | ₩3,956 | ₩4,064 | ₩3,849 | ₩3,970 | +0.34% | 6.2만 |
|---|
| 2025.10.23 | ₩3,702 | ₩4,131 | ₩3,634 | ₩3,930 | +6.16% | 8만 |
|---|
| 2025.10.22 | ₩3,930 | ₩4,131 | ₩3,648 | ₩3,728 | -5.12% | 5.6만 |
|---|
| 2025.10.21 | ₩4,010 | ₩4,090 | ₩3,755 | ₩3,983 | -0.67% | 6.5만 |
|---|
| 2025.10.20 | ₩3,862 | ₩4,225 | ₩3,822 | ₩4,090 | +5.90% | 15.7만 |
|---|
| 2025.10.17 | ₩3,541 | ₩3,836 | ₩3,433 | ₩3,795 | +7.20% | 10.5만 |
|---|
| 2025.10.16 | ₩3,809 | ₩3,956 | ₩3,527 | ₩3,567 | -6.34% | 6.1만 |
|---|
| 2025.10.15 | ₩3,930 | ₩4,010 | ₩3,648 | ₩3,822 | -2.73% | 3.1만 |
|---|
| 2025.10.14 | ₩3,769 | ₩4,010 | ₩3,554 | ₩3,970 | +5.34% | 20.9만 |
|---|
| 2025.10.13 | ₩3,608 | ₩3,755 | ₩3,205 | ₩3,742 | +3.72% | 21.3만 |
|---|
| 2025.10.10 | ₩3,742 | ₩3,742 | ₩3,299 | ₩3,433 | -8.24% | 11.9만 |
|---|