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 | ₩1,940 | ₩2,221 | ₩1,873 | ₩1,967 | +1.38% | 5.5만 |
| 2026.10.08 | ₩2,181 | ₩2,181 | ₩1,873 | ₩1,900 | -12.88% | 12.9만 |
| 2026.10.07 | ₩2,435 | ₩2,449 | ₩2,221 | ₩2,235 | -8.24% | 6.1만 |
| 2026.10.06 | ₩2,342 | ₩2,502 | ₩2,261 | ₩2,489 | +6.29% | 10.2만 |
| 2026.10.05 | ₩2,181 | ₩2,489 | ₩2,141 | ₩2,328 | +6.75% | 21.2만 |
| 2026.10.02 | ₩2,208 | ₩2,208 | ₩2,087 | ₩2,101 | -4.85% | 4.2만 |
| 2026.10.01 | ₩2,141 | ₩2,235 | ₩2,061 | ₩2,114 | -1.25% | 4.7만 |
| 2026.09.30 | ₩2,114 | ₩2,181 | ₩2,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,101 |
| -0.63% |
| 3.5만 |
| 2026.09.29 | ₩2,154 | ₩2,235 | ₩2,061 | ₩2,061 | -4.35% | 2만 |
|---|
| 2026.09.28 | ₩2,101 | ₩2,181 | ₩2,034 | ₩2,114 | +0.64% | 10만 |
|---|
| 2026.09.25 | ₩2,074 | ₩2,168 | ₩1,994 | ₩2,101 | +1.29% | 8.5만 |
|---|
| 2026.09.24 | ₩2,154 | ₩2,261 | ₩2,047 | ₩2,047 | -4.97% | 9.9만 |
|---|
| 2026.09.23 | ₩1,994 | ₩2,261 | ₩1,980 | ₩2,128 | +6.71% | 20.1만 |
|---|
| 2026.09.22 | ₩2,141 | ₩2,221 | ₩1,994 | ₩2,021 | -5.63% | 11만 |
|---|
| 2026.09.21 | ₩1,820 | ₩2,168 | ₩1,820 | ₩2,154 | +18.38% | 15.6만 |
|---|
| 2026.09.18 | ₩1,833 | ₩1,887 | ₩1,713 | ₩1,753 | -4.38% | 5.3만 |
|---|
| 2026.09.17 | ₩1,686 | ₩1,780 | ₩1,659 | ₩1,726 | +2.38% | 1.6만 |
|---|
| 2026.09.16 | ₩1,673 | ₩1,673 | ₩1,606 | ₩1,659 | -0.80% | 3.6만 |
|---|
| 2026.09.15 | ₩1,726 | ₩1,740 | ₩1,579 | ₩1,619 | -6.20% | 5.4만 |
|---|
| 2026.09.14 | ₩1,606 | ₩1,780 | ₩1,579 | ₩1,726 | +7.50% | 10.8만 |
|---|
| 2026.09.11 | ₩1,619 | ₩1,686 | ₩1,566 | ₩1,619 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩1,726 | ₩1,726 | ₩1,592 | ₩1,592 | -7.75% | 3.3만 |
|---|
| 2026.09.09 | ₩1,780 | ₩1,793 | ₩1,686 | ₩1,699 | -4.51% | 3.6만 |
|---|
| 2026.09.08 | ₩1,820 | ₩1,820 | ₩1,713 | ₩1,806 | -0.74% | 2.7만 |
|---|
| 2026.09.04 | ₩1,766 | ₩1,887 | ₩1,713 | ₩1,873 | +6.06% | 3.1만 |
|---|
| 2026.09.03 | ₩1,900 | ₩1,913 | ₩1,632 | ₩1,753 | -7.75% | 5.9만 |
|---|
| 2026.09.02 | ₩1,753 | ₩1,900 | ₩1,753 | ₩1,833 | +4.58% | 1.3만 |
|---|
| 2026.09.01 | ₩1,766 | ₩1,887 | ₩1,753 | ₩1,833 | +3.79% | 1.8만 |
|---|
| 2026.08.31 | ₩1,806 | ₩1,873 | ₩1,806 | ₩1,820 | +0.74% | 1.5만 |
|---|
| 2026.08.28 | ₩1,887 | ₩1,887 | ₩1,806 | ₩1,806 | -4.26% | 1.2만 |
|---|
| 2026.08.27 | ₩1,913 | ₩1,967 | ₩1,873 | ₩1,873 | -2.10% | 3.3만 |
|---|
| 2026.08.26 | ₩1,806 | ₩1,913 | ₩1,806 | ₩1,847 | +2.22% | 1.2만 |
|---|
| 2026.08.25 | ₩1,847 | ₩1,940 | ₩1,780 | ₩1,873 | +1.45% | 1.5만 |
|---|
| 2026.08.24 | ₩1,927 | ₩1,994 | ₩1,820 | ₩1,820 | -5.56% | 4.8만 |
|---|
| 2026.08.21 | ₩1,900 | ₩1,954 | ₩1,847 | ₩1,873 | -1.41% | 7만 |
|---|
| 2026.08.20 | ₩1,887 | ₩1,887 | ₩1,820 | ₩1,847 | -2.13% | 2.9만 |
|---|
| 2026.08.19 | ₩1,713 | ₩1,927 | ₩1,713 | ₩1,847 | +7.81% | 4.2만 |
|---|
| 2026.08.18 | ₩1,699 | ₩1,740 | ₩1,686 | ₩1,699 | 0.00% | 2.8만 |
|---|
| 2026.08.17 | ₩1,726 | ₩1,806 | ₩1,619 | ₩1,699 | -1.55% | 7.9만 |
|---|
| 2026.08.14 | ₩1,766 | ₩1,793 | ₩1,699 | ₩1,699 | -3.79% | 2.3만 |
|---|
| 2026.08.13 | ₩1,860 | ₩1,913 | ₩1,780 | ₩1,780 | -4.32% | 2.3만 |
|---|
| 2026.08.12 | ₩1,913 | ₩1,913 | ₩1,766 | ₩1,847 | -3.50% | 2.9만 |
|---|
| 2026.08.11 | ₩1,833 | ₩1,927 | ₩1,793 | ₩1,820 | -0.73% | 1만 |
|---|
| 2026.08.10 | ₩1,646 | ₩1,873 | ₩1,646 | ₩1,820 | +10.57% | 3.5만 |
|---|
| 2026.08.07 | ₩1,646 | ₩1,887 | ₩1,646 | ₩1,713 | +4.07% | 1.8만 |
|---|
| 2026.08.06 | ₩1,847 | ₩1,900 | ₩1,806 | ₩1,873 | +1.45% | 2.5만 |
|---|
| 2026.08.05 | ₩1,833 | ₩1,900 | ₩1,820 | ₩1,847 | +0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩1,793 | ₩1,940 | ₩1,740 | ₩1,860 | +3.73% | 3.9만 |
|---|
| 2026.08.03 | ₩1,699 | ₩1,860 | ₩1,686 | ₩1,766 | +3.94% | 5.3만 |
|---|
| 2026.07.31 | ₩1,566 | ₩1,740 | ₩1,566 | ₩1,740 | +11.11% | 3.4만 |
|---|
| 2026.07.30 | ₩1,512 | ₩1,606 | ₩1,418 | ₩1,579 | +4.42% | 16.2만 |
|---|
| 2026.07.29 | ₩1,592 | ₩1,632 | ₩1,459 | ₩1,472 | -7.56% | 14.5만 |
|---|
| 2026.07.28 | ₩1,699 | ₩1,713 | ₩1,592 | ₩1,619 | -4.72% | 10.7만 |
|---|
| 2026.07.27 | ₩1,699 | ₩1,766 | ₩1,539 | ₩1,673 | -1.57% | 3.4만 |
|---|
| 2026.07.24 | ₩1,673 | ₩1,686 | ₩1,566 | ₩1,673 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩1,659 | ₩1,753 | ₩1,646 | ₩1,686 | +1.61% | 1.1만 |
|---|
| 2026.07.22 | ₩1,699 | ₩1,713 | ₩1,619 | ₩1,699 | 0.00% | 2.7만 |
|---|
| 2026.07.21 | ₩1,619 | ₩1,673 | ₩1,606 | ₩1,632 | +0.83% | 2.6만 |
|---|
| 2026.07.20 | ₩1,646 | ₩1,673 | ₩1,552 | ₩1,579 | -4.07% | 4.3만 |
|---|
| 2026.07.17 | ₩1,539 | ₩1,606 | ₩1,512 | ₩1,566 | +1.74% | 2.9만 |
|---|
| 2026.07.16 | ₩1,606 | ₩1,619 | ₩1,566 | ₩1,579 | -1.67% | 2.7만 |
|---|
| 2026.07.15 | ₩1,579 | ₩1,713 | ₩1,566 | ₩1,646 | +4.24% | 8.6만 |
|---|
| 2026.07.14 | ₩1,726 | ₩1,740 | ₩1,646 | ₩1,673 | -3.10% | 6.5만 |
|---|
| 2026.07.13 | ₩1,820 | ₩1,820 | ₩1,686 | ₩1,713 | -5.88% | 2.6만 |
|---|
| 2026.07.10 | ₩1,847 | ₩1,900 | ₩1,780 | ₩1,820 | -1.45% | 7만 |
|---|
| 2026.07.09 | ₩1,726 | ₩1,833 | ₩1,713 | ₩1,820 | +5.43% | 3.9만 |
|---|
| 2026.07.08 | ₩1,793 | ₩1,806 | ₩1,632 | ₩1,686 | -5.97% | 11.2만 |
|---|
| 2026.07.07 | ₩1,873 | ₩1,954 | ₩1,780 | ₩1,780 | -5.00% | 6.1만 |
|---|
| 2026.07.06 | ₩1,927 | ₩1,954 | ₩1,847 | ₩1,927 | 0.00% | 3.9만 |
|---|
| 2026.07.02 | ₩1,900 | ₩2,074 | ₩1,873 | ₩1,913 | +0.70% | 8.9만 |
|---|
| 2026.07.01 | ₩1,887 | ₩1,967 | ₩1,726 | ₩1,833 | -2.84% | 12.4만 |
|---|
| 2026.06.30 | ₩1,699 | ₩1,847 | ₩1,699 | ₩1,847 | +8.66% | 10.7만 |
|---|
| 2026.06.29 | ₩1,740 | ₩1,847 | ₩1,659 | ₩1,753 | +0.77% | 12.1만 |
|---|
| 2026.06.26 | ₩1,699 | ₩1,793 | ₩1,686 | ₩1,740 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,740 | ₩1,753 | ₩1,659 | ₩1,726 | -0.77% | 8.4만 |
|---|
| 2026.06.24 | ₩1,847 | ₩1,847 | ₩1,686 | ₩1,740 | -5.80% | 11.1만 |
|---|
| 2026.06.23 | ₩1,806 | ₩1,860 | ₩1,740 | ₩1,847 | +2.22% | 17.8만 |
|---|
| 2026.06.22 | ₩1,994 | ₩2,114 | ₩1,699 | ₩1,806 | -9.40% | 55.3만 |
|---|
| 2026.06.18 | ₩2,235 | ₩2,235 | ₩2,007 | ₩2,007 | -10.18% | 16.6만 |
|---|
| 2026.06.17 | ₩2,235 | ₩2,328 | ₩2,141 | ₩2,208 | -1.20% | 13만 |
|---|
| 2026.06.16 | ₩2,248 | ₩2,248 | ₩2,061 | ₩2,194 | -2.38% | 13.9만 |
|---|
| 2026.06.15 | ₩2,261 | ₩2,395 | ₩2,194 | ₩2,235 | -1.18% | 16.2만 |
|---|
| 2026.06.12 | ₩2,301 | ₩2,342 | ₩2,101 | ₩2,181 | -5.23% | 18만 |
|---|
| 2026.06.11 | ₩2,194 | ₩2,409 | ₩2,194 | ₩2,328 | +6.10% | 32만 |
|---|
| 2026.06.10 | ₩1,980 | ₩2,288 | ₩1,980 | ₩2,235 | +12.84% | 36.7만 |
|---|
| 2026.06.09 | ₩2,047 | ₩2,181 | ₩1,967 | ₩2,034 | -0.65% | 33.8만 |
|---|
| 2026.06.08 | ₩2,154 | ₩2,489 | ₩2,021 | ₩2,087 | -3.11% | 92.3만 |
|---|
| 2026.06.05 | ₩2,368 | ₩2,382 | ₩2,034 | ₩2,248 | -5.08% | 221.1만 |
|---|
| 2026.06.04 | ₩2,997 | ₩3,452 | ₩2,114 | ₩2,154 | -28.12% | 5320.8만 |
|---|
| 2026.06.03 | ₩1,954 | ₩2,074 | ₩1,820 | ₩1,900 | -2.74% | 783.6만 |
|---|
| 2026.06.02 | ₩1,913 | ₩2,021 | ₩1,860 | ₩1,940 | +1.40% | 10.2만 |
|---|
| 2026.06.01 | ₩1,833 | ₩2,034 | ₩1,766 | ₩1,967 | +7.30% | 12.4만 |
|---|
| 2026.05.29 | ₩1,820 | ₩1,847 | ₩1,740 | ₩1,820 | 0.00% | 5.7만 |
|---|
| 2026.05.28 | ₩1,927 | ₩1,954 | ₩1,820 | ₩1,847 | -4.17% | 4.5만 |
|---|
| 2026.05.27 | ₩1,967 | ₩2,047 | ₩1,806 | ₩1,900 | -3.40% | 5.5만 |
|---|
| 2026.05.26 | ₩1,954 | ₩2,047 | ₩1,927 | ₩1,980 | +1.37% | 10만 |
|---|
| 2026.05.22 | ₩2,047 | ₩2,128 | ₩1,913 | ₩1,954 | -4.58% | 3.9만 |
|---|
| 2026.05.21 | ₩2,194 | ₩2,261 | ₩2,087 | ₩2,114 | -3.66% | 7.3만 |
|---|
| 2026.05.20 | ₩2,128 | ₩2,248 | ₩2,101 | ₩2,221 | +4.40% | 7.8만 |
|---|
| 2026.05.19 | ₩1,833 | ₩2,168 | ₩1,753 | ₩2,141 | +16.79% | 23.1만 |
|---|
| 2026.05.18 | ₩2,034 | ₩2,235 | ₩1,512 | ₩2,114 | +3.95% | 138.4만 |
|---|
| 2026.05.15 | ₩2,061 | ₩2,061 | ₩1,873 | ₩1,954 | -5.19% | 381.8만 |
|---|
| 2026.05.14 | ₩1,927 | ₩2,221 | ₩1,887 | ₩2,034 | +5.56% | 10.3만 |
|---|
| 2026.05.13 | ₩2,275 | ₩2,301 | ₩1,873 | ₩1,887 | -17.06% | 15.2만 |
|---|
| 2026.05.12 | ₩2,475 | ₩2,502 | ₩2,221 | ₩2,221 | -10.27% | 4.2만 |
|---|
| 2026.05.11 | ₩2,489 | ₩2,569 | ₩2,475 | ₩2,489 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩2,462 | ₩2,556 | ₩2,355 | ₩2,502 | +1.63% | 2.5만 |
|---|
| 2026.05.07 | ₩2,596 | ₩2,596 | ₩2,355 | ₩2,395 | -7.73% | 5.3만 |
|---|
| 2026.05.06 | ₩2,449 | ₩2,582 | ₩2,382 | ₩2,516 | +2.73% | 17.1만 |
|---|
| 2026.05.05 | ₩2,395 | ₩2,462 | ₩2,315 | ₩2,368 | -1.12% | 6.6만 |
|---|
| 2026.05.04 | ₩2,382 | ₩2,422 | ₩2,315 | ₩2,315 | -2.81% | 5.3만 |
|---|
| 2026.05.01 | ₩2,154 | ₩2,395 | ₩2,154 | ₩2,368 | +9.94% | 6.9만 |
|---|
| 2026.04.30 | ₩2,288 | ₩2,288 | ₩2,181 | ₩2,261 | -1.17% | 3.2만 |
|---|
| 2026.04.29 | ₩2,275 | ₩2,328 | ₩2,168 | ₩2,208 | -2.94% | 3.8만 |
|---|
| 2026.04.28 | ₩2,248 | ₩2,328 | ₩2,194 | ₩2,221 | -1.19% | 6.4만 |
|---|
| 2026.04.27 | ₩2,248 | ₩2,489 | ₩2,248 | ₩2,275 | +1.19% | 5.4만 |
|---|
| 2026.04.24 | ₩2,328 | ₩2,475 | ₩2,221 | ₩2,355 | +1.15% | 3.8만 |
|---|
| 2026.04.23 | ₩2,435 | ₩2,435 | ₩2,181 | ₩2,395 | -1.65% | 11.7만 |
|---|
| 2026.04.22 | ₩2,275 | ₩2,542 | ₩2,275 | ₩2,382 | +4.71% | 6.4만 |
|---|
| 2026.04.21 | ₩2,315 | ₩2,395 | ₩2,141 | ₩2,208 | -4.62% | 2.9만 |
|---|
| 2026.04.20 | ₩2,261 | ₩2,382 | ₩2,261 | ₩2,315 | +2.37% | 2.6만 |
|---|
| 2026.04.17 | ₩2,261 | ₩2,449 | ₩2,221 | ₩2,288 | +1.18% | 4.6만 |
|---|
| 2026.04.16 | ₩2,168 | ₩2,275 | ₩2,168 | ₩2,168 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩2,301 | ₩2,328 | ₩2,168 | ₩2,181 | -5.23% | 1.7만 |
|---|
| 2026.04.14 | ₩2,342 | ₩2,409 | ₩2,221 | ₩2,235 | -4.57% | 5.8만 |
|---|
| 2026.04.13 | ₩1,967 | ₩2,489 | ₩1,940 | ₩2,288 | +16.33% | 18.9만 |
|---|
| 2026.04.10 | ₩2,342 | ₩2,569 | ₩2,007 | ₩2,007 | -14.29% | 16.4만 |
|---|
| 2026.04.09 | ₩2,422 | ₩2,636 | ₩2,301 | ₩2,529 | +4.42% | 8.3만 |
|---|
| 2026.04.08 | ₩2,368 | ₩2,395 | ₩2,288 | ₩2,368 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,194 | ₩2,368 | ₩2,154 | ₩2,355 | +7.32% | 6.8만 |
|---|
| 2026.04.06 | ₩2,248 | ₩2,315 | ₩2,114 | ₩2,261 | +0.60% | 9.6만 |
|---|
| 2026.04.02 | ₩2,168 | ₩2,301 | ₩2,101 | ₩2,261 | +4.32% | 5.4만 |
|---|
| 2026.04.01 | ₩2,114 | ₩2,261 | ₩2,087 | ₩2,235 | +5.70% | 3.3만 |
|---|
| 2026.03.31 | ₩1,873 | ₩2,114 | ₩1,873 | ₩2,114 | +12.86% | 2.1만 |
|---|
| 2026.03.30 | ₩1,954 | ₩2,061 | ₩1,900 | ₩1,967 | +0.68% | 10.3만 |
|---|
| 2026.03.27 | ₩2,248 | ₩2,315 | ₩2,061 | ₩2,074 | -7.74% | 10.8만 |
|---|
| 2026.03.26 | ₩2,301 | ₩2,368 | ₩2,101 | ₩2,342 | +1.74% | 19.7만 |
|---|
| 2026.03.25 | ₩2,141 | ₩2,422 | ₩2,074 | ₩2,395 | +11.87% | 34.3만 |
|---|
| 2026.03.24 | ₩1,887 | ₩2,208 | ₩1,753 | ₩2,101 | +11.35% | 28.5만 |
|---|
| 2026.03.23 | ₩1,873 | ₩1,994 | ₩1,713 | ₩1,847 | -1.43% | 26.3만 |
|---|
| 2026.03.20 | ₩1,860 | ₩1,873 | ₩1,552 | ₩1,753 | -5.76% | 19.2만 |
|---|
| 2026.03.19 | ₩1,726 | ₩1,873 | ₩1,632 | ₩1,780 | +3.10% | 18.2만 |
|---|
| 2026.03.18 | ₩1,592 | ₩1,927 | ₩1,566 | ₩1,847 | +15.97% | 27.7만 |
|---|
| 2026.03.17 | ₩1,606 | ₩1,766 | ₩1,566 | ₩1,713 | +6.67% | 45.4만 |
|---|
| 2026.03.16 | ₩1,686 | ₩2,917 | ₩1,405 | ₩1,726 | +2.38% | 1483.2만 |
|---|
| 2026.03.13 | ₩1,512 | ₩1,900 | ₩1,512 | ₩1,592 | +5.31% | 24만 |
|---|
| 2026.03.12 | ₩1,459 | ₩1,512 | ₩1,432 | ₩1,512 | +3.67% | 2.2만 |
|---|
| 2026.03.11 | ₩1,445 | ₩1,539 | ₩1,445 | ₩1,499 | +3.70% | 2.4만 |
|---|
| 2026.03.10 | ₩1,392 | ₩1,552 | ₩1,378 | ₩1,499 | +7.69% | 3.8만 |
|---|
| 2026.03.09 | ₩1,392 | ₩1,472 | ₩1,351 | ₩1,459 | +4.81% | 1.3만 |
|---|
| 2026.03.06 | ₩1,365 | ₩1,445 | ₩1,258 | ₩1,392 | +1.96% | 3.3만 |
|---|
| 2026.03.05 | ₩1,338 | ₩1,432 | ₩1,285 | ₩1,365 | +2.00% | 13.6만 |
|---|
| 2026.03.04 | ₩1,258 | ₩1,351 | ₩1,231 | ₩1,338 | +6.38% | 5.8만 |
|---|
| 2026.03.03 | ₩1,204 | ₩1,298 | ₩1,097 | ₩1,271 | +5.56% | 9.3만 |
|---|
| 2026.03.02 | ₩1,111 | ₩1,298 | ₩1,097 | ₩1,244 | +12.05% | 8만 |
|---|
| 2026.02.27 | ₩1,164 | ₩1,178 | ₩1,111 | ₩1,178 | +1.15% | 2.5만 |
|---|
| 2026.02.26 | ₩1,178 | ₩1,218 | ₩1,111 | ₩1,204 | +2.27% | 7.4만 |
|---|
| 2026.02.25 | ₩1,017 | ₩1,204 | ₩1,004 | ₩1,204 | +18.42% | 11.6만 |
|---|
| 2026.02.24 | ₩897 | ₩1,057 | ₩870 | ₩1,057 | +17.91% | 13.5만 |
|---|
| 2026.02.23 | ₩883 | ₩937 | ₩856 | ₩923 | +4.55% | 9만 |
|---|
| 2026.02.20 | ₩923 | ₩977 | ₩776 | ₩937 | +1.45% | 129.7만 |
|---|
| 2026.02.19 | ₩923 | ₩1,017 | ₩816 | ₩897 | -2.90% | 223.4만 |
|---|
| 2026.02.18 | ₩950 | ₩1,070 | ₩870 | ₩923 | -2.82% | 12.9만 |
|---|
| 2026.02.17 | ₩950 | ₩1,070 | ₩803 | ₩1,030 | +8.45% | 32만 |
|---|
| 2026.02.13 | ₩1,204 | ₩1,285 | ₩816 | ₩950 | -21.11% | 35.9만 |
|---|
| 2026.02.12 | ₩1,378 | ₩1,459 | ₩1,204 | ₩1,218 | -11.65% | 6.5만 |
|---|
| 2026.02.11 | ₩1,472 | ₩1,673 | ₩1,378 | ₩1,472 | 0.00% | 12.8만 |
|---|
| 2026.02.10 | ₩1,539 | ₩1,566 | ₩1,418 | ₩1,459 | -5.22% | 9.5만 |
|---|
| 2026.02.09 | ₩1,432 | ₩1,592 | ₩1,432 | ₩1,472 | +2.80% | 2.8만 |
|---|
| 2026.02.06 | ₩1,351 | ₩1,713 | ₩1,338 | ₩1,405 | +3.96% | 13.7만 |
|---|
| 2026.02.05 | ₩1,753 | ₩1,927 | ₩1,285 | ₩1,285 | -26.72% | 10.8만 |
|---|
| 2026.02.04 | ₩1,900 | ₩2,007 | ₩1,740 | ₩1,793 | -5.63% | 4.1만 |
|---|
| 2026.02.03 | ₩2,074 | ₩2,114 | ₩1,900 | ₩1,927 | -7.10% | 1.7만 |
|---|
| 2026.02.02 | ₩1,980 | ₩2,221 | ₩1,980 | ₩2,021 | +2.03% | 2.3만 |
|---|
| 2026.01.30 | ₩2,128 | ₩2,409 | ₩1,940 | ₩2,087 | -1.89% | 5.1만 |
|---|
| 2026.01.29 | ₩2,275 | ₩2,382 | ₩2,061 | ₩2,181 | -4.12% | 6.6만 |
|---|
| 2026.01.28 | ₩2,529 | ₩2,596 | ₩2,288 | ₩2,288 | -9.52% | 3.5만 |
|---|
| 2026.01.27 | ₩2,382 | ₩2,730 | ₩2,368 | ₩2,489 | +4.49% | 1.1만 |
|---|
| 2026.01.26 | ₩2,542 | ₩2,663 | ₩2,449 | ₩2,489 | -2.11% | 3.4만 |
|---|
| 2026.01.23 | ₩2,716 | ₩2,783 | ₩2,556 | ₩2,582 | -4.93% | 1.7만 |
|---|
| 2026.01.22 | ₩2,582 | ₩2,797 | ₩2,529 | ₩2,649 | +2.59% | 2.2만 |
|---|
| 2026.01.21 | ₩2,904 | ₩2,930 | ₩2,582 | ₩2,609 | -10.14% | 3.3만 |
|---|
| 2026.01.20 | ₩2,863 | ₩2,997 | ₩2,690 | ₩2,690 | -6.07% | 3.8만 |
|---|
| 2026.01.16 | ₩2,837 | ₩2,957 | ₩2,810 | ₩2,823 | -0.47% | 1.2만 |
|---|
| 2026.01.15 | ₩3,024 | ₩3,024 | ₩2,837 | ₩2,863 | -5.31% | 4천 |
|---|
| 2026.01.14 | ₩2,837 | ₩3,037 | ₩2,690 | ₩2,957 | +4.25% | 1.6만 |
|---|
| 2026.01.13 | ₩2,930 | ₩3,011 | ₩2,823 | ₩2,890 | -1.37% | 1.5만 |
|---|
| 2026.01.12 | ₩2,810 | ₩3,037 | ₩2,810 | ₩3,011 | +7.14% | 2.9만 |
|---|
| 2026.01.09 | ₩3,024 | ₩3,051 | ₩2,890 | ₩2,890 | -4.42% | 1.6만 |
|---|
| 2026.01.08 | ₩2,971 | ₩3,078 | ₩2,850 | ₩2,997 | +0.90% | 4만 |
|---|
| 2026.01.07 | ₩2,850 | ₩3,011 | ₩2,783 | ₩2,917 | +2.35% | 2.1만 |
|---|
| 2026.01.06 | ₩2,904 | ₩3,011 | ₩2,756 | ₩2,877 | -0.92% | 3만 |
|---|
| 2026.01.05 | ₩2,649 | ₩2,890 | ₩2,649 | ₩2,743 | +3.54% | 4.2만 |
|---|
| 2026.01.02 | ₩2,582 | ₩2,756 | ₩2,475 | ₩2,636 | +2.07% | 2.1만 |
|---|
| 2025.12.31 | ₩2,596 | ₩2,596 | ₩2,261 | ₩2,422 | -6.70% | 4.5만 |
|---|
| 2025.12.30 | ₩2,542 | ₩2,690 | ₩2,435 | ₩2,435 | -4.21% | 3.7만 |
|---|
| 2025.12.29 | ₩2,636 | ₩2,663 | ₩2,542 | ₩2,542 | -3.55% | 3.4만 |
|---|
| 2025.12.26 | ₩2,917 | ₩2,917 | ₩2,623 | ₩2,636 | -9.63% | 1만 |
|---|
| 2025.12.24 | ₩3,118 | ₩3,118 | ₩2,609 | ₩2,663 | -14.59% | 8.2만 |
|---|
| 2025.12.23 | ₩3,064 | ₩3,144 | ₩2,930 | ₩2,984 | -2.62% | 3만 |
|---|
| 2025.12.22 | ₩2,756 | ₩3,225 | ₩2,756 | ₩3,011 | +9.22% | 2만 |
|---|
| 2025.12.19 | ₩2,957 | ₩3,051 | ₩2,944 | ₩3,024 | +2.26% | 2.4만 |
|---|
| 2025.12.18 | ₩2,716 | ₩3,171 | ₩2,582 | ₩2,944 | +8.37% | 6.4만 |
|---|
| 2025.12.17 | ₩2,837 | ₩2,850 | ₩2,516 | ₩2,703 | -4.72% | 5.8만 |
|---|
| 2025.12.16 | ₩2,783 | ₩2,930 | ₩2,676 | ₩2,917 | +4.81% | 2.3만 |
|---|
| 2025.12.15 | ₩3,091 | ₩3,091 | ₩2,703 | ₩2,783 | -9.96% | 5.8만 |
|---|
| 2025.12.12 | ₩2,997 | ₩3,024 | ₩2,877 | ₩2,957 | -1.34% | 2.2만 |
|---|
| 2025.12.11 | ₩2,997 | ₩3,104 | ₩2,917 | ₩2,957 | -1.34% | 1.7만 |
|---|
| 2025.12.10 | ₩3,345 | ₩3,345 | ₩2,823 | ₩3,011 | -10.00% | 12.4만 |
|---|
| 2025.12.09 | ₩3,211 | ₩3,613 | ₩3,211 | ₩3,613 | +12.50% | 11.4만 |
|---|
| 2025.12.08 | ₩2,797 | ₩3,533 | ₩2,797 | ₩3,265 | +16.75% | 17.7만 |
|---|
| 2025.12.05 | ₩2,904 | ₩2,997 | ₩2,770 | ₩2,797 | -3.69% | 8.5만 |
|---|
| 2025.12.04 | ₩2,944 | ₩3,211 | ₩2,863 | ₩2,863 | -2.73% | 6.4만 |
|---|
| 2025.12.03 | ₩2,957 | ₩3,037 | ₩2,823 | ₩3,037 | +2.71% | 3.5만 |
|---|
| 2025.12.02 | ₩2,676 | ₩2,984 | ₩2,649 | ₩2,957 | +10.50% | 2.9만 |
|---|
| 2025.12.01 | ₩2,810 | ₩2,837 | ₩2,663 | ₩2,676 | -4.76% | 4.5만 |
|---|
| 2025.11.28 | ₩2,663 | ₩3,011 | ₩2,663 | ₩2,863 | +7.54% | 5.3만 |
|---|
| 2025.11.26 | ₩2,596 | ₩2,783 | ₩2,556 | ₩2,636 | +1.55% | 3.7만 |
|---|
| 2025.11.25 | ₩2,409 | ₩2,623 | ₩2,409 | ₩2,516 | +4.44% | 1만 |
|---|
| 2025.11.24 | ₩2,516 | ₩2,596 | ₩2,409 | ₩2,516 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩2,261 | ₩2,449 | ₩2,261 | ₩2,395 | +5.92% | 3만 |
|---|
| 2025.11.20 | ₩2,596 | ₩2,596 | ₩2,328 | ₩2,328 | -10.31% | 4.7만 |
|---|
| 2025.11.19 | ₩2,676 | ₩2,730 | ₩2,368 | ₩2,475 | -7.50% | 16.6만 |
|---|
| 2025.11.18 | ₩2,489 | ₩2,944 | ₩2,355 | ₩2,623 | +5.38% | 12.9만 |
|---|
| 2025.11.17 | ₩2,529 | ₩3,024 | ₩2,368 | ₩2,489 | -1.59% | 13.6만 |
|---|
| 2025.11.14 | ₩2,649 | ₩2,649 | ₩2,355 | ₩2,596 | -2.02% | 15.5만 |
|---|
| 2025.11.13 | ₩3,305 | ₩3,372 | ₩2,435 | ₩2,649 | -19.84% | 36.5만 |
|---|
| 2025.11.12 | ₩3,359 | ₩3,519 | ₩3,305 | ₩3,506 | +4.38% | 1.8만 |
|---|
| 2025.11.11 | ₩3,479 | ₩3,559 | ₩3,345 | ₩3,345 | -3.85% | 1.5만 |
|---|
| 2025.11.10 | ₩3,439 | ₩3,506 | ₩3,359 | ₩3,439 | 0.00% | 9.6천 |
|---|
| 2025.11.07 | ₩3,211 | ₩3,640 | ₩2,957 | ₩3,439 | +7.08% | 12.9만 |
|---|
| 2025.11.06 | ₩3,559 | ₩3,559 | ₩3,359 | ₩3,439 | -3.38% | 5.7만 |
|---|
| 2025.11.05 | ₩3,599 | ₩3,720 | ₩3,519 | ₩3,653 | +1.49% | 2.6만 |
|---|
| 2025.11.04 | ₩3,827 | ₩3,867 | ₩3,439 | ₩3,452 | -9.79% | 8.6만 |
|---|
| 2025.11.03 | ₩4,215 | ₩4,228 | ₩3,800 | ₩3,880 | -7.94% | 3.3만 |
|---|
| 2025.10.31 | ₩3,773 | ₩4,295 | ₩3,680 | ₩4,081 | +8.16% | 6.9만 |
|---|
| 2025.10.30 | ₩3,733 | ₩3,894 | ₩3,733 | ₩3,773 | +1.08% | 1.7만 |
|---|
| 2025.10.29 | ₩4,014 | ₩4,041 | ₩3,706 | ₩3,773 | -6.00% | 3.1만 |
|---|
| 2025.10.28 | ₩3,894 | ₩4,014 | ₩3,840 | ₩3,974 | +2.06% | 4.8만 |
|---|
| 2025.10.27 | ₩4,054 | ₩4,108 | ₩3,720 | ₩3,840 | -5.28% | 5.7만 |
|---|
| 2025.10.24 | ₩3,947 | ₩4,054 | ₩3,840 | ₩3,961 | +0.34% | 6.2만 |
|---|
| 2025.10.23 | ₩3,693 | ₩4,121 | ₩3,626 | ₩3,921 | +6.16% | 8만 |
|---|
| 2025.10.22 | ₩3,921 | ₩4,121 | ₩3,640 | ₩3,720 | -5.12% | 5.6만 |
|---|
| 2025.10.21 | ₩4,001 | ₩4,081 | ₩3,747 | ₩3,974 | -0.67% | 6.5만 |
|---|
| 2025.10.20 | ₩3,854 | ₩4,215 | ₩3,814 | ₩4,081 | +5.90% | 15.7만 |
|---|
| 2025.10.17 | ₩3,533 | ₩3,827 | ₩3,425 | ₩3,787 | +7.20% | 10.5만 |
|---|
| 2025.10.16 | ₩3,800 | ₩3,947 | ₩3,519 | ₩3,559 | -6.34% | 6.1만 |
|---|
| 2025.10.15 | ₩3,921 | ₩4,001 | ₩3,640 | ₩3,814 | -2.73% | 3.1만 |
|---|
| 2025.10.14 | ₩3,760 | ₩4,001 | ₩3,546 | ₩3,961 | +5.34% | 20.9만 |
|---|
| 2025.10.13 | ₩3,599 | ₩3,747 | ₩3,198 | ₩3,733 | +3.72% | 21.3만 |
|---|
| 2025.10.10 | ₩3,733 | ₩3,733 | ₩3,292 | ₩3,425 | -8.24% | 11.9만 |
|---|