시장 데이터를 불러오는 중
전체 종목
Top Wealth Group Holding Limited - Class A Ordinary Shares 과거 주가
Top Wealth Group Holding Limited - Class A Ordinary Shares · TWG · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Top Wealth Group Holding Limited - Class A Ordinary Shares · TWG · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122 | ₩130 | ₩120 | ₩126 | +3.30% | 208.7만 |
| 2026.10.08 | ₩124 | ₩131 | ₩116 | ₩130 | +4.30% | 1053.7만 |
| 2026.10.07 | ₩136 | ₩140 | ₩127 | ₩132 | -2.94% | 1169.5만 |
| 2026.10.06 | ₩134 | ₩140 | ₩128 | ₩132 | -1.00% | 756.8만 |
| 2026.10.05 | ₩135 | ₩143 | ₩128 | ₩136 | +0.99% | 1415.7만 |
| 2026.10.02 | ₩140 | ₩154 | ₩140 | ₩147 | +4.76% | 248만 |
| 2026.10.01 | ₩135 | ₩148 | ₩135 | ₩148 | +9.90% | 481.3만 |
| 2026.09.30 | ₩151 | ₩187 | ₩146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162 |
| +7.08% |
| 3488.9만 |
| 2026.09.29 | ₩146 | ₩155 | ₩138 | ₩146 | 0.00% | 646.3만 |
|---|
| 2026.09.28 | ₩183 | ₩183 | ₩164 | ₩179 | -2.19% | 852.9만 |
|---|
| 2026.09.25 | ₩207 | ₩223 | ₩198 | ₩219 | +5.81% | 1325.3만 |
|---|
| 2026.09.24 | ₩342 | ₩342 | ₩231 | ₩274 | -19.92% | 9485.6만 |
|---|
| 2026.09.23 | ₩382 | ₩389 | ₩349 | ₩361 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩397 | ₩402 | ₩378 | ₩387 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩454 | ₩466 | ₩374 | ₩381 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩477 | ₩486 | ₩454 | ₩456 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩466 | ₩472 | ₩454 | ₩464 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩482 | ₩490 | ₩454 | ₩456 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩482 | ₩530 | ₩468 | ₩476 | -1.39% | 36.3만 |
|---|
| 2026.09.14 | ₩457 | ₩521 | ₩457 | ₩489 | +7.02% | 35.4만 |
|---|
| 2026.09.11 | ₩473 | ₩520 | ₩461 | ₩497 | +5.08% | 87.5만 |
|---|
| 2026.09.10 | ₩615 | ₩640 | ₩508 | ₩520 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩647 | ₩688 | ₩621 | ₩681 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩707 | ₩724 | ₩619 | ₩696 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩681 | ₩691 | ₩567 | ₩592 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩550 | ₩808 | ₩548 | ₩668 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩575 | ₩581 | ₩548 | ₩548 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩617 | ₩631 | ₩575 | ₩575 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩641 | ₩652 | ₩608 | ₩615 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩712 | ₩712 | ₩615 | ₩641 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩707 | ₩734 | ₩699 | ₩734 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩748 | ₩748 | ₩713 | ₩728 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩804 | ₩804 | ₩726 | ₩742 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩792 | ₩831 | ₩746 | ₩815 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩895 | ₩969 | ₩802 | ₩802 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,101 | ₩1,154 | ₩1,056 | ₩1,069 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,470 | ₩1,470 | ₩1,069 | ₩1,149 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,530 | ₩1,563 | ₩1,390 | ₩1,390 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,550 | ₩1,563 | ₩1,496 | ₩1,503 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,710 | ₩1,710 | ₩1,537 | ₩1,537 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,830 | ₩1,844 | ₩1,670 | ₩1,683 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,873 | ₩1,873 | ₩1,704 | ₩1,764 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,897 | ₩1,937 | ₩1,857 | ₩1,924 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,884 | ₩1,991 | ₩1,810 | ₩1,964 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,924 | ₩2,075 | ₩1,857 | ₩1,857 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,004 | ₩2,071 | ₩1,737 | ₩1,964 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,018 | ₩2,151 | ₩1,777 | ₩2,004 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,325 | ₩2,405 | ₩1,871 | ₩1,991 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,619 | ₩2,966 | ₩2,270 | ₩2,365 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,966 | ₩2,966 | ₩2,806 | ₩2,819 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,514 | ₩3,514 | ₩2,906 | ₩2,966 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,180 | ₩3,344 | ₩3,126 | ₩3,126 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,587 | ₩3,587 | ₩3,229 | ₩3,435 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,300 | ₩3,581 | ₩3,086 | ₩3,581 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,461 | ₩3,578 | ₩3,233 | ₩3,314 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,207 | ₩3,581 | ₩3,073 | ₩3,581 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,348 | ₩3,454 | ₩3,073 | ₩3,410 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,607 | ₩3,607 | ₩3,118 | ₩3,380 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,320 | ₩3,327 | ₩3,068 | ₩3,298 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,233 | ₩3,394 | ₩3,167 | ₩3,394 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,207 | ₩3,247 | ₩3,086 | ₩3,247 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,086 | ₩3,207 | ₩3,073 | ₩3,203 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,061 | ₩3,220 | ₩3,006 | ₩3,073 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,939 | ₩3,060 | ₩2,686 | ₩2,939 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,953 | ₩3,033 | ₩2,926 | ₩3,033 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,913 | ₩3,046 | ₩2,853 | ₩3,033 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,792 | ₩2,992 | ₩2,792 | ₩2,926 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,792 | ₩2,939 | ₩2,779 | ₩2,913 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,993 | ₩3,100 | ₩2,592 | ₩2,926 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,953 | ₩3,093 | ₩2,953 | ₩2,993 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩2,992 | ₩3,060 | ₩2,752 | ₩2,994 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,993 | ₩3,073 | ₩2,913 | ₩2,939 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,038 | ₩3,038 | ₩2,939 | ₩2,993 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,899 | ₩3,167 | ₩2,886 | ₩2,993 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,006 | ₩3,073 | ₩2,726 | ₩2,899 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,806 | ₩3,060 | ₩2,779 | ₩2,980 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,060 | ₩3,096 | ₩2,792 | ₩2,873 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,327 | ₩3,327 | ₩2,786 | ₩3,113 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,212 | ₩3,360 | ₩3,207 | ₩3,287 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,340 | ₩3,407 | ₩3,207 | ₩3,314 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,736 | ₩3,736 | ₩3,167 | ₩3,300 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,461 | ₩3,688 | ₩3,400 | ₩3,501 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,567 | ₩3,688 | ₩3,354 | ₩3,487 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,340 | ₩3,848 | ₩3,340 | ₩3,567 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,340 | ₩3,434 | ₩3,260 | ₩3,394 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,701 | ₩3,701 | ₩3,180 | ₩3,207 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,621 | ₩3,955 | ₩3,621 | ₩3,721 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,697 | ₩3,741 | ₩3,527 | ₩3,661 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,657 | ₩3,657 | ₩3,514 | ₩3,527 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,681 | ₩3,681 | ₩3,541 | ₩3,567 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,688 | ₩3,788 | ₩3,550 | ₩3,621 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,721 | ₩3,928 | ₩3,581 | ₩3,728 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,795 | ₩3,841 | ₩3,594 | ₩3,661 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,648 | ₩3,875 | ₩3,607 | ₩3,714 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,875 | ₩3,875 | ₩3,589 | ₩3,648 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,912 | ₩4,062 | ₩3,742 | ₩3,768 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,002 | ₩4,002 | ₩3,775 | ₩3,821 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,901 | ₩3,982 | ₩3,848 | ₩3,875 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,835 | ₩4,008 | ₩3,694 | ₩3,942 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,861 | ₩3,876 | ₩3,414 | ₩3,688 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,201 | ₩4,201 | ₩3,821 | ₩3,821 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,249 | ₩4,382 | ₩4,155 | ₩4,222 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,382 | ₩4,382 | ₩4,276 | ₩4,360 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,369 | ₩4,409 | ₩4,249 | ₩4,382 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,463 | ₩4,463 | ₩4,289 | ₩4,382 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,396 | ₩4,516 | ₩4,102 | ₩4,463 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,476 | ₩4,489 | ₩4,062 | ₩4,423 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,556 | ₩4,556 | ₩4,382 | ₩4,463 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,489 | ₩4,569 | ₩4,476 | ₩4,556 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,463 | ₩4,636 | ₩4,396 | ₩4,556 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,529 | ₩4,540 | ₩4,396 | ₩4,476 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,516 | ₩4,582 | ₩4,336 | ₩4,489 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,569 | ₩4,630 | ₩4,463 | ₩4,503 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,636 | ₩4,636 | ₩4,476 | ₩4,596 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,552 | ₩4,663 | ₩4,496 | ₩4,636 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,636 | ₩4,703 | ₩4,476 | ₩4,683 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,663 | ₩4,757 | ₩4,583 | ₩4,676 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,770 | ₩4,797 | ₩4,623 | ₩4,716 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,690 | ₩4,877 | ₩4,596 | ₩4,770 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,890 | ₩4,934 | ₩4,663 | ₩4,663 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,050 | ₩5,050 | ₩4,863 | ₩4,930 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,944 | ₩5,211 | ₩4,944 | ₩5,050 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,970 | ₩5,104 | ₩4,917 | ₩4,944 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,743 | ₩5,465 | ₩4,743 | ₩4,970 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,757 | ₩4,930 | ₩4,743 | ₩4,797 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,730 | ₩4,770 | ₩4,703 | ₩4,703 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,743 | ₩4,825 | ₩4,703 | ₩4,730 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,676 | ₩4,770 | ₩4,675 | ₩4,716 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,809 | ₩4,944 | ₩4,610 | ₩4,690 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,877 | ₩4,877 | ₩4,703 | ₩4,783 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,964 | ₩5,010 | ₩4,904 | ₩4,930 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,984 | ₩4,984 | ₩4,904 | ₩4,957 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,904 | ₩5,104 | ₩4,904 | ₩5,037 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,877 | ₩5,037 | ₩4,837 | ₩4,930 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,877 | ₩4,970 | ₩4,850 | ₩4,904 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,837 | ₩4,910 | ₩4,783 | ₩4,877 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,797 | ₩4,886 | ₩4,797 | ₩4,823 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,904 | ₩4,974 | ₩4,837 | ₩4,877 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,977 | ₩5,077 | ₩4,944 | ₩4,957 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,010 | ₩5,304 | ₩5,010 | ₩5,077 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,957 | ₩5,024 | ₩4,944 | ₩4,997 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,944 | ₩4,997 | ₩4,944 | ₩4,957 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,010 | ₩5,010 | ₩4,930 | ₩4,970 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,957 | ₩5,064 | ₩4,957 | ₩5,010 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,904 | ₩5,077 | ₩4,904 | ₩5,071 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,211 | ₩5,211 | ₩4,957 | ₩5,024 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,050 | ₩5,197 | ₩5,010 | ₩5,091 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,989 | ₩5,177 | ₩4,944 | ₩5,091 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,990 | ₩5,050 | ₩4,957 | ₩4,970 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,944 | ₩5,037 | ₩4,917 | ₩4,984 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,050 | ₩5,091 | ₩4,997 | ₩5,050 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,049 | ₩5,064 | ₩4,958 | ₩4,997 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,010 | ₩5,091 | ₩4,957 | ₩5,010 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,084 | ₩5,116 | ₩4,964 | ₩4,970 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,930 | ₩5,131 | ₩4,850 | ₩5,024 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,144 | ₩5,364 | ₩5,024 | ₩5,077 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,064 | ₩5,176 | ₩5,012 | ₩5,037 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,091 | ₩5,238 | ₩5,091 | ₩5,157 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,211 | ₩5,278 | ₩4,984 | ₩4,984 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,238 | ₩5,458 | ₩5,157 | ₩5,344 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,327 | ₩5,382 | ₩5,184 | ₩5,240 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,304 | ₩5,438 | ₩5,157 | ₩5,398 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,264 | ₩5,358 | ₩5,264 | ₩5,358 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,411 | ₩5,458 | ₩5,342 | ₩5,344 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,398 | ₩5,505 | ₩5,358 | ₩5,425 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,304 | ₩5,612 | ₩5,157 | ₩5,371 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,264 | ₩5,291 | ₩5,052 | ₩5,291 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,238 | ₩5,304 | ₩5,024 | ₩5,291 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,091 | ₩5,331 | ₩4,879 | ₩5,197 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,690 | ₩5,024 | ₩4,690 | ₩4,837 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,770 | ₩4,941 | ₩4,670 | ₩4,703 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,077 | ₩5,171 | ₩4,847 | ₩4,890 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,144 | ₩5,304 | ₩4,946 | ₩5,010 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,278 | ₩5,385 | ₩5,080 | ₩5,184 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,465 | ₩5,531 | ₩5,251 | ₩5,385 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,531 | ₩5,625 | ₩5,425 | ₩5,451 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,598 | ₩5,839 | ₩5,505 | ₩5,638 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,652 | ₩5,732 | ₩5,505 | ₩5,612 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,251 | ₩5,678 | ₩5,251 | ₩5,612 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,398 | ₩5,744 | ₩5,398 | ₩5,545 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,291 | ₩5,799 | ₩5,278 | ₩5,678 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,732 | ₩6,306 | ₩5,211 | ₩5,892 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,689 | ₩10,929 | ₩6,253 | ₩7,175 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,596 | ₩4,930 | ₩4,543 | ₩4,650 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,636 | ₩4,663 | ₩4,489 | ₩4,596 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,569 | ₩4,650 | ₩4,516 | ₩4,583 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,743 | ₩4,944 | ₩4,529 | ₩4,676 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,757 | ₩4,889 | ₩4,716 | ₩4,743 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,970 | ₩5,017 | ₩4,730 | ₩4,757 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,757 | ₩5,044 | ₩4,757 | ₩4,957 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,596 | ₩5,331 | ₩4,596 | ₩4,929 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,623 | ₩4,676 | ₩4,516 | ₩4,663 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,743 | ₩4,810 | ₩4,489 | ₩4,610 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,463 | ₩4,930 | ₩4,463 | ₩4,703 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,676 | ₩4,930 | ₩4,396 | ₩4,396 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,757 | ₩4,890 | ₩4,690 | ₩4,690 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,797 | ₩4,957 | ₩4,623 | ₩4,810 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,984 | ₩5,064 | ₩4,757 | ₩4,863 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,837 | ₩5,064 | ₩4,757 | ₩4,997 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,211 | ₩5,238 | ₩4,743 | ₩4,930 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,197 | ₩5,612 | ₩5,151 | ₩5,291 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,425 | ₩5,610 | ₩5,077 | ₩5,104 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,944 | ₩5,719 | ₩4,859 | ₩5,398 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,676 | ₩5,278 | ₩4,663 | ₩4,957 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,278 | ₩5,278 | ₩4,342 | ₩4,716 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩5,999 | ₩5,999 | ₩5,212 | ₩5,224 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,306 | ₩6,333 | ₩5,892 | ₩5,906 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,293 | ₩7,215 | ₩5,879 | ₩6,213 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩7,990 | ₩7,990 | ₩6,213 | ₩6,614 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,019 | ₩9,353 | ₩8,017 | ₩8,017 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,706 | ₩35,220 | ₩11,517 | ₩29,408 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,685 | ₩8,685 | ₩7,061 | ₩8,030 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,950 | ₩8,920 | ₩7,629 | ₩8,017 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,790 | ₩7,950 | ₩7,522 | ₩7,870 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,669 | ₩7,936 | ₩7,295 | ₩7,816 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,473 | ₩7,669 | ₩7,391 | ₩7,669 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,188 | ₩7,609 | ₩7,188 | ₩7,536 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,135 | ₩7,455 | ₩6,988 | ₩6,988 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,162 | ₩7,268 | ₩6,948 | ₩7,081 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,081 | ₩7,081 | ₩6,928 | ₩6,961 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,814 | ₩7,095 | ₩6,814 | ₩6,901 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,841 | ₩7,028 | ₩6,787 | ₩6,787 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,841 | ₩7,215 | ₩6,841 | ₩7,028 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,681 | ₩6,881 | ₩6,681 | ₩6,828 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,081 | ₩7,081 | ₩6,814 | ₩7,001 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,968 | ₩7,482 | ₩6,868 | ₩7,081 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,015 | ₩7,429 | ₩6,908 | ₩7,215 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,803 | ₩7,803 | ₩7,015 | ₩7,496 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,242 | ₩7,803 | ₩7,135 | ₩7,349 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,081 | ₩7,282 | ₩6,948 | ₩7,242 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,643 | ₩7,696 | ₩7,001 | ₩7,275 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,509 | ₩7,749 | ₩7,496 | ₩7,709 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,028 | ₩7,589 | ₩6,894 | ₩7,482 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,322 | ₩7,322 | ₩6,948 | ₩6,952 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩6,988 | ₩7,602 | ₩6,988 | ₩7,349 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,148 | ₩7,242 | ₩6,961 | ₩7,188 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,162 | ₩7,402 | ₩6,881 | ₩6,948 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,375 | ₩7,542 | ₩7,121 | ₩7,455 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,415 | ₩7,549 | ₩7,162 | ₩7,295 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,696 | ₩7,816 | ₩7,175 | ₩7,415 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,631 | ₩8,158 | ₩7,629 | ₩7,723 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,803 | ₩8,137 | ₩7,640 | ₩8,017 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,284 | ₩8,351 | ₩7,790 | ₩8,351 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,182 | ₩8,685 | ₩8,182 | ₩8,364 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,950 | ₩8,685 | ₩7,831 | ₩8,613 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,883 | ₩8,284 | ₩7,790 | ₩7,882 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,164 | ₩8,605 | ₩7,705 | ₩7,870 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,230 | ₩8,685 | ₩8,230 | ₩8,685 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,304 | ₩8,678 | ₩8,297 | ₩8,484 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,605 | ₩8,711 | ₩7,830 | ₩8,311 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,952 | ₩9,099 | ₩8,417 | ₩8,431 | -5.82% | 5.8만 |
|---|