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 | ₩149 | ₩135 | ₩149 | +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 | ₩165 | ₩179 | -2.19% | 852.9만 |
|---|
| 2026.09.25 | ₩207 | ₩223 | ₩198 | ₩219 | +5.81% | 1325.3만 |
|---|
| 2026.09.24 | ₩343 | ₩343 | ₩231 | ₩274 | -19.92% | 9485.6만 |
|---|
| 2026.09.23 | ₩383 | ₩389 | ₩349 | ₩361 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩397 | ₩403 | ₩379 | ₩388 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩455 | ₩467 | ₩375 | ₩381 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩478 | ₩487 | ₩455 | ₩456 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩467 | ₩472 | ₩455 | ₩464 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩483 | ₩491 | ₩455 | ₩456 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩483 | ₩531 | ₩468 | ₩476 | -1.39% | 36.3만 |
|---|
| 2026.09.14 | ₩458 | ₩522 | ₩458 | ₩490 | +7.02% | 35.4만 |
|---|
| 2026.09.11 | ₩474 | ₩520 | ₩462 | ₩498 | +5.08% | 87.5만 |
|---|
| 2026.09.10 | ₩615 | ₩641 | ₩508 | ₩520 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩648 | ₩689 | ₩622 | ₩682 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩708 | ₩725 | ₩619 | ₩697 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩682 | ₩692 | ₩567 | ₩593 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩551 | ₩809 | ₩549 | ₩669 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩575 | ₩582 | ₩549 | ₩549 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩618 | ₩632 | ₩575 | ₩575 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩642 | ₩653 | ₩609 | ₩615 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩713 | ₩713 | ₩615 | ₩642 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩708 | ₩735 | ₩700 | ₩735 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩749 | ₩749 | ₩714 | ₩729 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩805 | ₩805 | ₩727 | ₩743 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩793 | ₩832 | ₩747 | ₩816 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩896 | ₩970 | ₩803 | ₩803 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,102 | ₩1,156 | ₩1,057 | ₩1,070 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,472 | ₩1,472 | ₩1,070 | ₩1,151 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,532 | ₩1,565 | ₩1,391 | ₩1,391 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,552 | ₩1,565 | ₩1,499 | ₩1,505 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,713 | ₩1,713 | ₩1,539 | ₩1,539 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,833 | ₩1,846 | ₩1,672 | ₩1,686 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,876 | ₩1,876 | ₩1,706 | ₩1,766 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,900 | ₩1,940 | ₩1,860 | ₩1,927 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,887 | ₩1,994 | ₩1,813 | ₩1,967 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,927 | ₩2,078 | ₩1,860 | ₩1,860 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,007 | ₩2,074 | ₩1,739 | ₩1,967 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,020 | ₩2,154 | ₩1,780 | ₩2,007 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,328 | ₩2,408 | ₩1,873 | ₩1,994 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,622 | ₩2,970 | ₩2,273 | ₩2,368 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,970 | ₩2,970 | ₩2,810 | ₩2,823 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,519 | ₩3,519 | ₩2,910 | ₩2,970 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,184 | ₩3,349 | ₩3,131 | ₩3,131 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,592 | ₩3,592 | ₩3,234 | ₩3,440 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,305 | ₩3,586 | ₩3,091 | ₩3,586 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,465 | ₩3,583 | ₩3,238 | ₩3,318 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,211 | ₩3,586 | ₩3,077 | ₩3,586 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,353 | ₩3,459 | ₩3,077 | ₩3,415 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,613 | ₩3,613 | ₩3,123 | ₩3,385 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,325 | ₩3,332 | ₩3,072 | ₩3,302 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,238 | ₩3,398 | ₩3,171 | ₩3,398 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,211 | ₩3,251 | ₩3,091 | ₩3,251 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,091 | ₩3,211 | ₩3,077 | ₩3,207 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,065 | ₩3,225 | ₩3,010 | ₩3,077 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,944 | ₩3,064 | ₩2,689 | ₩2,944 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,957 | ₩3,037 | ₩2,930 | ₩3,037 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,917 | ₩3,051 | ₩2,857 | ₩3,037 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,796 | ₩2,996 | ₩2,796 | ₩2,930 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,796 | ₩2,944 | ₩2,783 | ₩2,917 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,997 | ₩3,104 | ₩2,596 | ₩2,930 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,957 | ₩3,097 | ₩2,957 | ₩2,997 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩2,996 | ₩3,064 | ₩2,756 | ₩2,998 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,997 | ₩3,077 | ₩2,917 | ₩2,944 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,043 | ₩3,043 | ₩2,944 | ₩2,997 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,903 | ₩3,171 | ₩2,890 | ₩2,997 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,010 | ₩3,077 | ₩2,729 | ₩2,903 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,810 | ₩3,064 | ₩2,783 | ₩2,984 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,064 | ₩3,100 | ₩2,796 | ₩2,877 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,332 | ₩3,332 | ₩2,790 | ₩3,117 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,217 | ₩3,365 | ₩3,211 | ₩3,291 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,345 | ₩3,412 | ₩3,211 | ₩3,318 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,741 | ₩3,741 | ₩3,171 | ₩3,305 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,465 | ₩3,693 | ₩3,405 | ₩3,506 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,572 | ₩3,693 | ₩3,358 | ₩3,492 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,345 | ₩3,853 | ₩3,345 | ₩3,572 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,345 | ₩3,439 | ₩3,265 | ₩3,398 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,706 | ₩3,706 | ₩3,184 | ₩3,211 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,626 | ₩3,960 | ₩3,626 | ₩3,726 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,702 | ₩3,746 | ₩3,532 | ₩3,666 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,662 | ₩3,662 | ₩3,519 | ₩3,532 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,686 | ₩3,686 | ₩3,546 | ₩3,572 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,693 | ₩3,793 | ₩3,555 | ₩3,626 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,726 | ₩3,934 | ₩3,586 | ₩3,733 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,800 | ₩3,847 | ₩3,599 | ₩3,666 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,653 | ₩3,880 | ₩3,613 | ₩3,720 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,880 | ₩3,880 | ₩3,594 | ₩3,653 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,918 | ₩4,067 | ₩3,748 | ₩3,773 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,007 | ₩4,007 | ₩3,780 | ₩3,827 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,907 | ₩3,987 | ₩3,853 | ₩3,880 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,840 | ₩4,014 | ₩3,700 | ₩3,947 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,867 | ₩3,881 | ₩3,419 | ₩3,693 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,207 | ₩4,207 | ₩3,827 | ₩3,827 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,255 | ₩4,389 | ₩4,161 | ₩4,228 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,389 | ₩4,389 | ₩4,282 | ₩4,366 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,375 | ₩4,415 | ₩4,255 | ₩4,389 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,469 | ₩4,469 | ₩4,295 | ₩4,389 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,402 | ₩4,522 | ₩4,108 | ₩4,469 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,482 | ₩4,496 | ₩4,067 | ₩4,429 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,563 | ₩4,563 | ₩4,389 | ₩4,469 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,496 | ₩4,576 | ₩4,482 | ₩4,563 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,469 | ₩4,643 | ₩4,402 | ₩4,563 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,536 | ₩4,546 | ₩4,402 | ₩4,482 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,522 | ₩4,588 | ₩4,342 | ₩4,496 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,576 | ₩4,636 | ₩4,469 | ₩4,509 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,643 | ₩4,643 | ₩4,482 | ₩4,603 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,558 | ₩4,670 | ₩4,502 | ₩4,643 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,643 | ₩4,710 | ₩4,482 | ₩4,690 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,670 | ₩4,763 | ₩4,589 | ₩4,683 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,777 | ₩4,803 | ₩4,629 | ₩4,723 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,696 | ₩4,884 | ₩4,603 | ₩4,777 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,897 | ₩4,941 | ₩4,670 | ₩4,670 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,058 | ₩5,058 | ₩4,870 | ₩4,937 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,951 | ₩5,218 | ₩4,951 | ₩5,058 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,977 | ₩5,111 | ₩4,924 | ₩4,951 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,750 | ₩5,472 | ₩4,750 | ₩4,977 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,763 | ₩4,937 | ₩4,750 | ₩4,803 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,736 | ₩4,777 | ₩4,710 | ₩4,710 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,750 | ₩4,831 | ₩4,710 | ₩4,736 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,683 | ₩4,777 | ₩4,682 | ₩4,723 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,815 | ₩4,951 | ₩4,616 | ₩4,696 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,884 | ₩4,884 | ₩4,710 | ₩4,790 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,971 | ₩5,017 | ₩4,910 | ₩4,937 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,991 | ₩4,991 | ₩4,910 | ₩4,964 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,910 | ₩5,111 | ₩4,910 | ₩5,044 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,884 | ₩5,044 | ₩4,843 | ₩4,937 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,884 | ₩4,977 | ₩4,857 | ₩4,910 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,843 | ₩4,917 | ₩4,790 | ₩4,884 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,803 | ₩4,893 | ₩4,803 | ₩4,830 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,910 | ₩4,981 | ₩4,843 | ₩4,884 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,984 | ₩5,084 | ₩4,951 | ₩4,964 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,017 | ₩5,312 | ₩5,017 | ₩5,084 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,964 | ₩5,031 | ₩4,951 | ₩5,004 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,951 | ₩5,004 | ₩4,951 | ₩4,964 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,017 | ₩5,017 | ₩4,937 | ₩4,977 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,964 | ₩5,071 | ₩4,964 | ₩5,017 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,910 | ₩5,084 | ₩4,910 | ₩5,078 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,218 | ₩5,218 | ₩4,964 | ₩5,031 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,058 | ₩5,205 | ₩5,017 | ₩5,098 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,996 | ₩5,185 | ₩4,951 | ₩5,098 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,997 | ₩5,058 | ₩4,964 | ₩4,977 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,951 | ₩5,044 | ₩4,924 | ₩4,991 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,058 | ₩5,098 | ₩5,004 | ₩5,058 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,056 | ₩5,071 | ₩4,965 | ₩5,004 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,017 | ₩5,098 | ₩4,964 | ₩5,017 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,091 | ₩5,123 | ₩4,971 | ₩4,977 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,937 | ₩5,138 | ₩4,857 | ₩5,031 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,151 | ₩5,372 | ₩5,031 | ₩5,084 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,071 | ₩5,183 | ₩5,019 | ₩5,044 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,098 | ₩5,245 | ₩5,098 | ₩5,165 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,218 | ₩5,285 | ₩4,991 | ₩4,991 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,245 | ₩5,466 | ₩5,165 | ₩5,352 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,335 | ₩5,389 | ₩5,191 | ₩5,248 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,312 | ₩5,446 | ₩5,165 | ₩5,405 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,272 | ₩5,365 | ₩5,272 | ₩5,365 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,419 | ₩5,466 | ₩5,349 | ₩5,352 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,405 | ₩5,512 | ₩5,365 | ₩5,432 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,312 | ₩5,620 | ₩5,165 | ₩5,379 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,272 | ₩5,298 | ₩5,059 | ₩5,298 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,245 | ₩5,312 | ₩5,031 | ₩5,298 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,098 | ₩5,339 | ₩4,886 | ₩5,205 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,696 | ₩5,031 | ₩4,696 | ₩4,843 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,777 | ₩4,948 | ₩4,676 | ₩4,710 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,084 | ₩5,178 | ₩4,854 | ₩4,897 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,151 | ₩5,312 | ₩4,953 | ₩5,017 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,285 | ₩5,392 | ₩5,087 | ₩5,191 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,472 | ₩5,539 | ₩5,258 | ₩5,392 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,539 | ₩5,633 | ₩5,432 | ₩5,459 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,606 | ₩5,847 | ₩5,512 | ₩5,646 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,660 | ₩5,740 | ₩5,512 | ₩5,620 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,258 | ₩5,686 | ₩5,258 | ₩5,620 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,405 | ₩5,752 | ₩5,405 | ₩5,553 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,298 | ₩5,807 | ₩5,285 | ₩5,686 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,740 | ₩6,315 | ₩5,218 | ₩5,900 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,704 | ₩10,945 | ₩6,262 | ₩7,185 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,603 | ₩4,937 | ₩4,549 | ₩4,656 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,643 | ₩4,670 | ₩4,496 | ₩4,603 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,576 | ₩4,656 | ₩4,522 | ₩4,589 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,750 | ₩4,951 | ₩4,536 | ₩4,683 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,763 | ₩4,896 | ₩4,723 | ₩4,750 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,977 | ₩5,024 | ₩4,736 | ₩4,763 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,763 | ₩5,051 | ₩4,763 | ₩4,964 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,603 | ₩5,339 | ₩4,603 | ₩4,936 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,629 | ₩4,683 | ₩4,522 | ₩4,670 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,750 | ₩4,817 | ₩4,496 | ₩4,616 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,469 | ₩4,937 | ₩4,469 | ₩4,710 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,683 | ₩4,937 | ₩4,402 | ₩4,402 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,763 | ₩4,897 | ₩4,696 | ₩4,696 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,803 | ₩4,964 | ₩4,629 | ₩4,817 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,991 | ₩5,071 | ₩4,763 | ₩4,870 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,843 | ₩5,071 | ₩4,763 | ₩5,004 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,218 | ₩5,245 | ₩4,750 | ₩4,937 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,205 | ₩5,620 | ₩5,158 | ₩5,298 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,432 | ₩5,618 | ₩5,084 | ₩5,111 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,951 | ₩5,727 | ₩4,866 | ₩5,405 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,683 | ₩5,285 | ₩4,670 | ₩4,964 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,285 | ₩5,285 | ₩4,348 | ₩4,723 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩6,008 | ₩6,008 | ₩5,219 | ₩5,232 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,315 | ₩6,342 | ₩5,900 | ₩5,914 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,302 | ₩7,225 | ₩5,887 | ₩6,222 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩8,001 | ₩8,001 | ₩6,222 | ₩6,623 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,031 | ₩9,366 | ₩8,028 | ₩8,028 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,724 | ₩35,269 | ₩11,533 | ₩29,449 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,697 | ₩8,697 | ₩7,071 | ₩8,041 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,961 | ₩8,932 | ₩7,640 | ₩8,028 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,800 | ₩7,961 | ₩7,533 | ₩7,881 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,680 | ₩7,948 | ₩7,305 | ₩7,827 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,483 | ₩7,680 | ₩7,402 | ₩7,680 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,198 | ₩7,620 | ₩7,198 | ₩7,546 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,145 | ₩7,466 | ₩6,998 | ₩6,998 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,172 | ₩7,279 | ₩6,957 | ₩7,091 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,091 | ₩7,091 | ₩6,937 | ₩6,971 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,824 | ₩7,105 | ₩6,824 | ₩6,911 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,850 | ₩7,038 | ₩6,797 | ₩6,797 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,850 | ₩7,225 | ₩6,850 | ₩7,038 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,690 | ₩6,891 | ₩6,690 | ₩6,837 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,091 | ₩7,091 | ₩6,824 | ₩7,011 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,978 | ₩7,493 | ₩6,877 | ₩7,091 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,024 | ₩7,439 | ₩6,917 | ₩7,225 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,814 | ₩7,814 | ₩7,024 | ₩7,506 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,252 | ₩7,814 | ₩7,145 | ₩7,359 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,091 | ₩7,292 | ₩6,957 | ₩7,252 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,653 | ₩7,707 | ₩7,011 | ₩7,285 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,519 | ₩7,760 | ₩7,506 | ₩7,720 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,038 | ₩7,600 | ₩6,904 | ₩7,493 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,332 | ₩7,332 | ₩6,957 | ₩6,962 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩6,998 | ₩7,613 | ₩6,998 | ₩7,359 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,158 | ₩7,252 | ₩6,971 | ₩7,198 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,172 | ₩7,412 | ₩6,891 | ₩6,957 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,386 | ₩7,553 | ₩7,131 | ₩7,466 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,426 | ₩7,560 | ₩7,172 | ₩7,305 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,707 | ₩7,827 | ₩7,185 | ₩7,426 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,641 | ₩8,170 | ₩7,640 | ₩7,734 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,814 | ₩8,148 | ₩7,651 | ₩8,028 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,295 | ₩8,362 | ₩7,800 | ₩8,362 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,194 | ₩8,697 | ₩8,194 | ₩8,376 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,961 | ₩8,697 | ₩7,842 | ₩8,625 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,894 | ₩8,295 | ₩7,800 | ₩7,893 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,175 | ₩8,617 | ₩7,716 | ₩7,881 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,242 | ₩8,697 | ₩8,242 | ₩8,697 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,316 | ₩8,690 | ₩8,309 | ₩8,496 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,617 | ₩8,724 | ₩7,841 | ₩8,322 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,964 | ₩9,112 | ₩8,429 | ₩8,443 | -5.82% | 5.8만 |
|---|