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 | ₩121 | ₩129 | ₩120 | ₩125 | +3.30% | 208.7만 |
| 2026.10.08 | ₩124 | ₩131 | ₩116 | ₩129 | +4.30% | 1053.7만 |
| 2026.10.07 | ₩136 | ₩140 | ₩127 | ₩132 | -2.94% | 1169.5만 |
| 2026.10.06 | ₩133 | ₩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 | ₩145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162 |
| +7.08% |
| 3488.9만 |
| 2026.09.29 | ₩145 | ₩155 | ₩137 | ₩145 | 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 | ₩388 | ₩348 | ₩360 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩396 | ₩402 | ₩378 | ₩387 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩454 | ₩466 | ₩374 | ₩380 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩477 | ₩486 | ₩454 | ₩455 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩466 | ₩471 | ₩454 | ₩463 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩482 | ₩490 | ₩454 | ₩455 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩482 | ₩530 | ₩467 | ₩475 | -1.39% | 36.3만 |
|---|
| 2026.09.14 | ₩456 | ₩521 | ₩456 | ₩489 | +7.02% | 35.4만 |
|---|
| 2026.09.11 | ₩473 | ₩519 | ₩461 | ₩497 | +5.08% | 87.5만 |
|---|
| 2026.09.10 | ₩614 | ₩639 | ₩507 | ₩519 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩646 | ₩687 | ₩621 | ₩681 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩706 | ₩723 | ₩618 | ₩695 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩681 | ₩690 | ₩566 | ₩591 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩550 | ₩808 | ₩547 | ₩667 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩574 | ₩581 | ₩547 | ₩547 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩617 | ₩630 | ₩574 | ₩574 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩641 | ₩651 | ₩607 | ₩614 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩711 | ₩711 | ₩614 | ₩641 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩706 | ₩733 | ₩698 | ₩733 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩747 | ₩747 | ₩713 | ₩727 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩804 | ₩804 | ₩725 | ₩741 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩792 | ₩830 | ₩745 | ₩814 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩894 | ₩968 | ₩801 | ₩801 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,100 | ₩1,153 | ₩1,054 | ₩1,068 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,468 | ₩1,468 | ₩1,068 | ₩1,148 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,528 | ₩1,562 | ₩1,388 | ₩1,388 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,548 | ₩1,562 | ₩1,495 | ₩1,502 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,709 | ₩1,709 | ₩1,535 | ₩1,535 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,829 | ₩1,842 | ₩1,668 | ₩1,682 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,871 | ₩1,871 | ₩1,702 | ₩1,762 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,895 | ₩1,935 | ₩1,855 | ₩1,922 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,882 | ₩1,989 | ₩1,809 | ₩1,962 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,922 | ₩2,073 | ₩1,855 | ₩1,855 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,002 | ₩2,069 | ₩1,735 | ₩1,962 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,016 | ₩2,149 | ₩1,775 | ₩2,002 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,323 | ₩2,403 | ₩1,869 | ₩1,989 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,616 | ₩2,963 | ₩2,268 | ₩2,363 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,963 | ₩2,963 | ₩2,803 | ₩2,816 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,510 | ₩3,510 | ₩2,903 | ₩2,963 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,177 | ₩3,341 | ₩3,123 | ₩3,123 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,584 | ₩3,584 | ₩3,226 | ₩3,432 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,297 | ₩3,577 | ₩3,083 | ₩3,577 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,457 | ₩3,575 | ₩3,230 | ₩3,310 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,203 | ₩3,577 | ₩3,070 | ₩3,577 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,345 | ₩3,450 | ₩3,070 | ₩3,406 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,604 | ₩3,604 | ₩3,115 | ₩3,377 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,317 | ₩3,324 | ₩3,065 | ₩3,294 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,230 | ₩3,390 | ₩3,163 | ₩3,390 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,203 | ₩3,244 | ₩3,083 | ₩3,244 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,083 | ₩3,203 | ₩3,070 | ₩3,199 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,058 | ₩3,217 | ₩3,003 | ₩3,070 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,937 | ₩3,057 | ₩2,683 | ₩2,937 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,950 | ₩3,030 | ₩2,923 | ₩3,030 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,910 | ₩3,043 | ₩2,850 | ₩3,030 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,790 | ₩2,989 | ₩2,790 | ₩2,923 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,790 | ₩2,937 | ₩2,776 | ₩2,910 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,990 | ₩3,097 | ₩2,589 | ₩2,923 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,950 | ₩3,090 | ₩2,950 | ₩2,990 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩2,989 | ₩3,057 | ₩2,750 | ₩2,991 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,990 | ₩3,070 | ₩2,910 | ₩2,937 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,035 | ₩3,035 | ₩2,937 | ₩2,990 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,896 | ₩3,163 | ₩2,883 | ₩2,990 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,003 | ₩3,070 | ₩2,723 | ₩2,896 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,803 | ₩3,057 | ₩2,776 | ₩2,977 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,057 | ₩3,093 | ₩2,790 | ₩2,870 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,324 | ₩3,324 | ₩2,783 | ₩3,110 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,209 | ₩3,357 | ₩3,203 | ₩3,284 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,337 | ₩3,404 | ₩3,203 | ₩3,310 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,732 | ₩3,732 | ₩3,163 | ₩3,297 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,457 | ₩3,684 | ₩3,397 | ₩3,497 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,564 | ₩3,684 | ₩3,350 | ₩3,484 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,337 | ₩3,844 | ₩3,337 | ₩3,564 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,337 | ₩3,430 | ₩3,257 | ₩3,390 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,697 | ₩3,697 | ₩3,177 | ₩3,203 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,617 | ₩3,951 | ₩3,617 | ₩3,717 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,693 | ₩3,737 | ₩3,524 | ₩3,657 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,653 | ₩3,653 | ₩3,510 | ₩3,524 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,677 | ₩3,677 | ₩3,537 | ₩3,564 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,684 | ₩3,784 | ₩3,547 | ₩3,617 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,717 | ₩3,924 | ₩3,577 | ₩3,724 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,791 | ₩3,838 | ₩3,591 | ₩3,657 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,644 | ₩3,871 | ₩3,604 | ₩3,711 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,871 | ₩3,871 | ₩3,585 | ₩3,644 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,908 | ₩4,058 | ₩3,739 | ₩3,764 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩3,998 | ₩3,998 | ₩3,771 | ₩3,817 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,898 | ₩3,978 | ₩3,844 | ₩3,871 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,831 | ₩4,004 | ₩3,691 | ₩3,938 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,858 | ₩3,872 | ₩3,410 | ₩3,684 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,197 | ₩4,197 | ₩3,817 | ₩3,817 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,245 | ₩4,378 | ₩4,151 | ₩4,218 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,378 | ₩4,378 | ₩4,271 | ₩4,355 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,365 | ₩4,405 | ₩4,245 | ₩4,378 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,458 | ₩4,458 | ₩4,285 | ₩4,378 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,391 | ₩4,512 | ₩4,098 | ₩4,458 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,472 | ₩4,485 | ₩4,058 | ₩4,418 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,552 | ₩4,552 | ₩4,378 | ₩4,458 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,485 | ₩4,565 | ₩4,472 | ₩4,552 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,458 | ₩4,632 | ₩4,391 | ₩4,552 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,525 | ₩4,536 | ₩4,391 | ₩4,472 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,512 | ₩4,577 | ₩4,331 | ₩4,485 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,565 | ₩4,625 | ₩4,458 | ₩4,498 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,632 | ₩4,632 | ₩4,472 | ₩4,592 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,548 | ₩4,658 | ₩4,492 | ₩4,632 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,632 | ₩4,698 | ₩4,472 | ₩4,678 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,658 | ₩4,752 | ₩4,578 | ₩4,672 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,765 | ₩4,792 | ₩4,618 | ₩4,712 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,685 | ₩4,872 | ₩4,592 | ₩4,765 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,885 | ₩4,929 | ₩4,658 | ₩4,658 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,046 | ₩5,046 | ₩4,859 | ₩4,925 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,939 | ₩5,206 | ₩4,939 | ₩5,046 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,965 | ₩5,099 | ₩4,912 | ₩4,939 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,739 | ₩5,459 | ₩4,739 | ₩4,965 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,752 | ₩4,925 | ₩4,739 | ₩4,792 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,725 | ₩4,765 | ₩4,698 | ₩4,698 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,739 | ₩4,820 | ₩4,698 | ₩4,725 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,672 | ₩4,765 | ₩4,670 | ₩4,712 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,804 | ₩4,939 | ₩4,605 | ₩4,685 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,872 | ₩4,872 | ₩4,698 | ₩4,779 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,959 | ₩5,005 | ₩4,899 | ₩4,925 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,979 | ₩4,979 | ₩4,899 | ₩4,952 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,899 | ₩5,099 | ₩4,899 | ₩5,032 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,872 | ₩5,032 | ₩4,832 | ₩4,925 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,872 | ₩4,965 | ₩4,845 | ₩4,899 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,832 | ₩4,905 | ₩4,779 | ₩4,872 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,792 | ₩4,881 | ₩4,792 | ₩4,819 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,899 | ₩4,969 | ₩4,832 | ₩4,872 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,972 | ₩5,072 | ₩4,939 | ₩4,952 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,005 | ₩5,299 | ₩5,005 | ₩5,072 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,952 | ₩5,019 | ₩4,939 | ₩4,992 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,939 | ₩4,992 | ₩4,939 | ₩4,952 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,005 | ₩5,005 | ₩4,925 | ₩4,965 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,952 | ₩5,059 | ₩4,952 | ₩5,005 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,899 | ₩5,072 | ₩4,899 | ₩5,066 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,206 | ₩5,206 | ₩4,952 | ₩5,019 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,046 | ₩5,192 | ₩5,005 | ₩5,086 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,984 | ₩5,172 | ₩4,939 | ₩5,086 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,985 | ₩5,046 | ₩4,952 | ₩4,965 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,939 | ₩5,032 | ₩4,912 | ₩4,979 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,046 | ₩5,086 | ₩4,992 | ₩5,046 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,044 | ₩5,059 | ₩4,953 | ₩4,992 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,005 | ₩5,086 | ₩4,952 | ₩5,005 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,079 | ₩5,111 | ₩4,959 | ₩4,965 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,925 | ₩5,126 | ₩4,845 | ₩5,019 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,139 | ₩5,359 | ₩5,019 | ₩5,072 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,059 | ₩5,171 | ₩5,007 | ₩5,032 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,086 | ₩5,232 | ₩5,086 | ₩5,152 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,206 | ₩5,272 | ₩4,979 | ₩4,979 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,232 | ₩5,453 | ₩5,152 | ₩5,339 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,322 | ₩5,377 | ₩5,179 | ₩5,235 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,299 | ₩5,433 | ₩5,152 | ₩5,393 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,259 | ₩5,353 | ₩5,259 | ₩5,353 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,406 | ₩5,453 | ₩5,336 | ₩5,339 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,393 | ₩5,499 | ₩5,353 | ₩5,419 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,299 | ₩5,606 | ₩5,152 | ₩5,366 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,259 | ₩5,286 | ₩5,047 | ₩5,286 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,232 | ₩5,299 | ₩5,019 | ₩5,286 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,086 | ₩5,326 | ₩4,875 | ₩5,192 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,685 | ₩5,019 | ₩4,685 | ₩4,832 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,765 | ₩4,936 | ₩4,665 | ₩4,698 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,072 | ₩5,166 | ₩4,843 | ₩4,885 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,139 | ₩5,299 | ₩4,941 | ₩5,005 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,272 | ₩5,379 | ₩5,075 | ₩5,179 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,459 | ₩5,526 | ₩5,246 | ₩5,379 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,526 | ₩5,619 | ₩5,419 | ₩5,446 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,593 | ₩5,833 | ₩5,499 | ₩5,633 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,646 | ₩5,726 | ₩5,499 | ₩5,606 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,246 | ₩5,673 | ₩5,246 | ₩5,606 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,393 | ₩5,738 | ₩5,393 | ₩5,539 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,286 | ₩5,793 | ₩5,272 | ₩5,673 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,726 | ₩6,300 | ₩5,206 | ₩5,886 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,678 | ₩10,919 | ₩6,247 | ₩7,168 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,592 | ₩4,925 | ₩4,538 | ₩4,645 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,632 | ₩4,658 | ₩4,485 | ₩4,592 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,565 | ₩4,645 | ₩4,512 | ₩4,578 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,739 | ₩4,939 | ₩4,525 | ₩4,672 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,752 | ₩4,884 | ₩4,712 | ₩4,739 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,965 | ₩5,012 | ₩4,725 | ₩4,752 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,752 | ₩5,039 | ₩4,752 | ₩4,952 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,592 | ₩5,326 | ₩4,592 | ₩4,924 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,618 | ₩4,672 | ₩4,512 | ₩4,658 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,739 | ₩4,805 | ₩4,485 | ₩4,605 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,458 | ₩4,925 | ₩4,458 | ₩4,698 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,672 | ₩4,925 | ₩4,391 | ₩4,391 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,752 | ₩4,885 | ₩4,685 | ₩4,685 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,792 | ₩4,952 | ₩4,618 | ₩4,805 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,979 | ₩5,059 | ₩4,752 | ₩4,859 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,832 | ₩5,059 | ₩4,752 | ₩4,992 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,206 | ₩5,232 | ₩4,739 | ₩4,925 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,192 | ₩5,606 | ₩5,146 | ₩5,286 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,419 | ₩5,605 | ₩5,072 | ₩5,099 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,939 | ₩5,713 | ₩4,855 | ₩5,393 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,672 | ₩5,272 | ₩4,658 | ₩4,952 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,272 | ₩5,272 | ₩4,338 | ₩4,712 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩5,993 | ₩5,993 | ₩5,207 | ₩5,219 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,300 | ₩6,327 | ₩5,886 | ₩5,900 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,287 | ₩7,208 | ₩5,873 | ₩6,207 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩7,982 | ₩7,982 | ₩6,207 | ₩6,607 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,010 | ₩9,344 | ₩8,009 | ₩8,009 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,694 | ₩35,185 | ₩11,506 | ₩29,379 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,676 | ₩8,676 | ₩7,054 | ₩8,022 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,942 | ₩8,911 | ₩7,622 | ₩8,009 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,782 | ₩7,942 | ₩7,515 | ₩7,862 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,662 | ₩7,929 | ₩7,288 | ₩7,809 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,465 | ₩7,662 | ₩7,384 | ₩7,662 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,181 | ₩7,602 | ₩7,181 | ₩7,528 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,128 | ₩7,448 | ₩6,981 | ₩6,981 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,154 | ₩7,261 | ₩6,941 | ₩7,074 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,074 | ₩7,074 | ₩6,921 | ₩6,954 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,807 | ₩7,088 | ₩6,807 | ₩6,894 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,834 | ₩7,021 | ₩6,781 | ₩6,781 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,834 | ₩7,208 | ₩6,834 | ₩7,021 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,674 | ₩6,874 | ₩6,674 | ₩6,821 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,074 | ₩7,074 | ₩6,807 | ₩6,994 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,961 | ₩7,475 | ₩6,861 | ₩7,074 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,008 | ₩7,421 | ₩6,901 | ₩7,208 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,795 | ₩7,795 | ₩7,008 | ₩7,488 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,235 | ₩7,795 | ₩7,128 | ₩7,341 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,074 | ₩7,275 | ₩6,941 | ₩7,235 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,635 | ₩7,688 | ₩6,994 | ₩7,268 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,502 | ₩7,742 | ₩7,488 | ₩7,702 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,021 | ₩7,582 | ₩6,888 | ₩7,475 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,315 | ₩7,315 | ₩6,941 | ₩6,945 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩6,981 | ₩7,595 | ₩6,981 | ₩7,341 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,141 | ₩7,235 | ₩6,954 | ₩7,181 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,154 | ₩7,395 | ₩6,874 | ₩6,941 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,368 | ₩7,535 | ₩7,114 | ₩7,448 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,408 | ₩7,542 | ₩7,154 | ₩7,288 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,688 | ₩7,809 | ₩7,168 | ₩7,408 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,623 | ₩8,150 | ₩7,622 | ₩7,715 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,795 | ₩8,129 | ₩7,632 | ₩8,009 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,276 | ₩8,342 | ₩7,782 | ₩8,342 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,174 | ₩8,676 | ₩8,174 | ₩8,356 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,942 | ₩8,676 | ₩7,823 | ₩8,604 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,875 | ₩8,276 | ₩7,782 | ₩7,874 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,156 | ₩8,596 | ₩7,698 | ₩7,862 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,222 | ₩8,676 | ₩8,222 | ₩8,676 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,296 | ₩8,669 | ₩8,289 | ₩8,476 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,596 | ₩8,703 | ₩7,822 | ₩8,302 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,943 | ₩9,090 | ₩8,409 | ₩8,423 | -5.82% | 5.8만 |
|---|