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 | ₩388 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩454 | ₩466 | ₩374 | ₩381 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩477 | ₩487 | ₩454 | ₩456 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩466 | ₩472 | ₩454 | ₩464 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩483 | ₩491 | ₩454 | ₩456 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩483 | ₩531 | ₩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 | ₩622 | ₩682 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩707 | ₩724 | ₩619 | ₩696 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩682 | ₩691 | ₩567 | ₩592 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩551 | ₩809 | ₩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 | ₩642 | ₩652 | ₩608 | ₩615 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩712 | ₩712 | ₩615 | ₩642 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩707 | ₩734 | ₩699 | ₩734 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩748 | ₩748 | ₩714 | ₩728 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩805 | ₩805 | ₩726 | ₩742 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩793 | ₩831 | ₩746 | ₩815 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩896 | ₩969 | ₩802 | ₩802 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,101 | ₩1,155 | ₩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 | ₩1,564 | ₩1,390 | ₩1,390 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,550 | ₩1,564 | ₩1,497 | ₩1,504 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,711 | ₩1,711 | ₩1,537 | ₩1,537 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,831 | ₩1,844 | ₩1,671 | ₩1,684 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,874 | ₩1,874 | ₩1,704 | ₩1,764 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,898 | ₩1,938 | ₩1,858 | ₩1,925 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,885 | ₩1,992 | ₩1,811 | ₩1,965 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,925 | ₩2,076 | ₩1,858 | ₩1,858 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,005 | ₩2,072 | ₩1,738 | ₩1,965 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,018 | ₩2,152 | ₩1,778 | ₩2,005 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,326 | ₩2,406 | ₩1,871 | ₩1,992 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,620 | ₩2,967 | ₩2,271 | ₩2,366 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,967 | ₩2,967 | ₩2,807 | ₩2,820 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,515 | ₩3,515 | ₩2,907 | ₩2,967 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,181 | ₩3,345 | ₩3,128 | ₩3,128 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,589 | ₩3,589 | ₩3,231 | ₩3,436 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,301 | ₩3,582 | ₩3,087 | ₩3,582 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,462 | ₩3,579 | ₩3,235 | ₩3,315 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,208 | ₩3,582 | ₩3,074 | ₩3,582 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,349 | ₩3,455 | ₩3,074 | ₩3,411 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,609 | ₩3,609 | ₩3,120 | ₩3,382 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,321 | ₩3,328 | ₩3,069 | ₩3,299 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,235 | ₩3,395 | ₩3,168 | ₩3,395 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,208 | ₩3,248 | ₩3,087 | ₩3,248 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,087 | ₩3,208 | ₩3,074 | ₩3,204 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,062 | ₩3,221 | ₩3,007 | ₩3,074 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,940 | ₩3,061 | ₩2,687 | ₩2,940 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,954 | ₩3,034 | ₩2,927 | ₩3,034 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,914 | ₩3,047 | ₩2,854 | ₩3,034 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,793 | ₩2,993 | ₩2,793 | ₩2,927 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,793 | ₩2,940 | ₩2,780 | ₩2,914 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,994 | ₩3,101 | ₩2,593 | ₩2,927 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,954 | ₩3,094 | ₩2,954 | ₩2,994 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩2,993 | ₩3,061 | ₩2,753 | ₩2,995 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,994 | ₩3,074 | ₩2,914 | ₩2,940 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,039 | ₩3,039 | ₩2,940 | ₩2,994 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,900 | ₩3,168 | ₩2,887 | ₩2,994 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,007 | ₩3,074 | ₩2,727 | ₩2,900 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,807 | ₩3,061 | ₩2,780 | ₩2,981 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,061 | ₩3,097 | ₩2,793 | ₩2,874 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,328 | ₩3,328 | ₩2,787 | ₩3,114 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,213 | ₩3,361 | ₩3,208 | ₩3,288 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,341 | ₩3,408 | ₩3,208 | ₩3,315 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,737 | ₩3,737 | ₩3,168 | ₩3,301 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,462 | ₩3,689 | ₩3,402 | ₩3,502 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,569 | ₩3,689 | ₩3,355 | ₩3,488 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,341 | ₩3,849 | ₩3,341 | ₩3,569 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,341 | ₩3,435 | ₩3,261 | ₩3,395 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,702 | ₩3,702 | ₩3,181 | ₩3,208 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,622 | ₩3,956 | ₩3,622 | ₩3,722 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,698 | ₩3,742 | ₩3,529 | ₩3,662 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,658 | ₩3,658 | ₩3,515 | ₩3,529 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,682 | ₩3,682 | ₩3,542 | ₩3,569 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,689 | ₩3,789 | ₩3,551 | ₩3,622 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,722 | ₩3,930 | ₩3,582 | ₩3,729 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,796 | ₩3,843 | ₩3,595 | ₩3,662 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,649 | ₩3,876 | ₩3,609 | ₩3,716 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,876 | ₩3,876 | ₩3,590 | ₩3,649 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,914 | ₩4,063 | ₩3,744 | ₩3,769 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,003 | ₩4,003 | ₩3,776 | ₩3,823 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,903 | ₩3,983 | ₩3,849 | ₩3,876 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,836 | ₩4,010 | ₩3,696 | ₩3,943 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,863 | ₩3,877 | ₩3,415 | ₩3,689 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,202 | ₩4,202 | ₩3,823 | ₩3,823 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,250 | ₩4,384 | ₩4,157 | ₩4,224 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,384 | ₩4,384 | ₩4,277 | ₩4,361 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,371 | ₩4,411 | ₩4,250 | ₩4,384 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,464 | ₩4,464 | ₩4,290 | ₩4,384 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,397 | ₩4,518 | ₩4,103 | ₩4,464 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,478 | ₩4,491 | ₩4,063 | ₩4,424 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,558 | ₩4,558 | ₩4,384 | ₩4,464 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,491 | ₩4,571 | ₩4,478 | ₩4,558 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,464 | ₩4,638 | ₩4,397 | ₩4,558 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,531 | ₩4,542 | ₩4,397 | ₩4,478 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,518 | ₩4,583 | ₩4,337 | ₩4,491 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,571 | ₩4,631 | ₩4,464 | ₩4,504 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,638 | ₩4,638 | ₩4,478 | ₩4,598 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,554 | ₩4,665 | ₩4,498 | ₩4,638 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,638 | ₩4,705 | ₩4,478 | ₩4,685 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,665 | ₩4,758 | ₩4,584 | ₩4,678 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,772 | ₩4,798 | ₩4,625 | ₩4,718 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,691 | ₩4,879 | ₩4,598 | ₩4,772 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,892 | ₩4,936 | ₩4,665 | ₩4,665 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,052 | ₩5,052 | ₩4,865 | ₩4,932 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,945 | ₩5,213 | ₩4,945 | ₩5,052 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,972 | ₩5,106 | ₩4,919 | ₩4,945 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,745 | ₩5,467 | ₩4,745 | ₩4,972 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,758 | ₩4,932 | ₩4,745 | ₩4,798 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,731 | ₩4,772 | ₩4,705 | ₩4,705 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,745 | ₩4,826 | ₩4,705 | ₩4,731 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,678 | ₩4,772 | ₩4,677 | ₩4,718 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,810 | ₩4,945 | ₩4,611 | ₩4,691 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,879 | ₩4,879 | ₩4,705 | ₩4,785 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,965 | ₩5,012 | ₩4,905 | ₩4,932 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,985 | ₩4,985 | ₩4,905 | ₩4,959 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,905 | ₩5,106 | ₩4,905 | ₩5,039 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,879 | ₩5,039 | ₩4,838 | ₩4,932 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,879 | ₩4,972 | ₩4,852 | ₩4,905 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,838 | ₩4,912 | ₩4,785 | ₩4,879 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,798 | ₩4,888 | ₩4,798 | ₩4,825 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,905 | ₩4,976 | ₩4,838 | ₩4,879 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,979 | ₩5,079 | ₩4,945 | ₩4,959 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,012 | ₩5,306 | ₩5,012 | ₩5,079 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,959 | ₩5,026 | ₩4,945 | ₩4,999 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,945 | ₩4,999 | ₩4,945 | ₩4,959 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,012 | ₩5,012 | ₩4,932 | ₩4,972 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,959 | ₩5,066 | ₩4,959 | ₩5,012 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,905 | ₩5,079 | ₩4,905 | ₩5,072 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,213 | ₩5,213 | ₩4,959 | ₩5,026 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,052 | ₩5,199 | ₩5,012 | ₩5,092 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,991 | ₩5,179 | ₩4,945 | ₩5,092 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,992 | ₩5,052 | ₩4,959 | ₩4,972 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,945 | ₩5,039 | ₩4,919 | ₩4,985 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,052 | ₩5,092 | ₩4,999 | ₩5,052 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,051 | ₩5,066 | ₩4,960 | ₩4,999 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,012 | ₩5,092 | ₩4,959 | ₩5,012 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,086 | ₩5,118 | ₩4,965 | ₩4,972 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,932 | ₩5,132 | ₩4,852 | ₩5,026 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,146 | ₩5,366 | ₩5,026 | ₩5,079 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,066 | ₩5,178 | ₩5,014 | ₩5,039 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,092 | ₩5,239 | ₩5,092 | ₩5,159 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,213 | ₩5,279 | ₩4,985 | ₩4,985 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,239 | ₩5,460 | ₩5,159 | ₩5,346 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,329 | ₩5,384 | ₩5,186 | ₩5,242 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,306 | ₩5,440 | ₩5,159 | ₩5,400 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,266 | ₩5,360 | ₩5,266 | ₩5,360 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,413 | ₩5,460 | ₩5,344 | ₩5,346 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,400 | ₩5,507 | ₩5,360 | ₩5,427 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,306 | ₩5,614 | ₩5,159 | ₩5,373 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,266 | ₩5,293 | ₩5,054 | ₩5,293 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,239 | ₩5,306 | ₩5,026 | ₩5,293 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,092 | ₩5,333 | ₩4,881 | ₩5,199 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,691 | ₩5,026 | ₩4,691 | ₩4,838 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,772 | ₩4,943 | ₩4,671 | ₩4,705 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,079 | ₩5,173 | ₩4,849 | ₩4,892 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,146 | ₩5,306 | ₩4,948 | ₩5,012 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,279 | ₩5,386 | ₩5,082 | ₩5,186 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,467 | ₩5,533 | ₩5,253 | ₩5,386 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,533 | ₩5,627 | ₩5,427 | ₩5,453 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,600 | ₩5,841 | ₩5,507 | ₩5,640 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,654 | ₩5,734 | ₩5,507 | ₩5,614 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,253 | ₩5,680 | ₩5,253 | ₩5,614 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,400 | ₩5,746 | ₩5,400 | ₩5,547 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,293 | ₩5,801 | ₩5,279 | ₩5,680 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,734 | ₩6,309 | ₩5,213 | ₩5,894 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,693 | ₩10,933 | ₩6,255 | ₩7,177 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,598 | ₩4,932 | ₩4,544 | ₩4,651 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,638 | ₩4,665 | ₩4,491 | ₩4,598 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,571 | ₩4,651 | ₩4,518 | ₩4,584 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,745 | ₩4,945 | ₩4,531 | ₩4,678 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,758 | ₩4,891 | ₩4,718 | ₩4,745 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,972 | ₩5,019 | ₩4,731 | ₩4,758 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,758 | ₩5,046 | ₩4,758 | ₩4,959 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,598 | ₩5,333 | ₩4,598 | ₩4,931 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,625 | ₩4,678 | ₩4,518 | ₩4,665 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,745 | ₩4,812 | ₩4,491 | ₩4,611 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,464 | ₩4,932 | ₩4,464 | ₩4,705 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,678 | ₩4,932 | ₩4,397 | ₩4,397 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,758 | ₩4,892 | ₩4,691 | ₩4,691 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,798 | ₩4,959 | ₩4,625 | ₩4,812 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,985 | ₩5,066 | ₩4,758 | ₩4,865 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,838 | ₩5,066 | ₩4,758 | ₩4,999 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,213 | ₩5,239 | ₩4,745 | ₩4,932 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,199 | ₩5,614 | ₩5,153 | ₩5,293 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,427 | ₩5,612 | ₩5,079 | ₩5,106 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,945 | ₩5,721 | ₩4,861 | ₩5,400 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,678 | ₩5,279 | ₩4,665 | ₩4,959 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,279 | ₩5,279 | ₩4,344 | ₩4,718 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩6,001 | ₩6,001 | ₩5,214 | ₩5,226 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,309 | ₩6,335 | ₩5,894 | ₩5,908 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,295 | ₩7,218 | ₩5,881 | ₩6,215 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩7,993 | ₩7,993 | ₩6,215 | ₩6,616 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,022 | ₩9,356 | ₩8,019 | ₩8,019 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,711 | ₩35,232 | ₩11,521 | ₩29,418 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,688 | ₩8,688 | ₩7,064 | ₩8,033 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,953 | ₩8,923 | ₩7,632 | ₩8,019 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,792 | ₩7,953 | ₩7,525 | ₩7,872 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,672 | ₩7,939 | ₩7,298 | ₩7,819 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,475 | ₩7,672 | ₩7,394 | ₩7,672 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,191 | ₩7,612 | ₩7,191 | ₩7,538 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,137 | ₩7,458 | ₩6,990 | ₩6,990 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,164 | ₩7,271 | ₩6,950 | ₩7,084 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,084 | ₩7,084 | ₩6,930 | ₩6,964 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,817 | ₩7,097 | ₩6,817 | ₩6,903 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,843 | ₩7,030 | ₩6,790 | ₩6,790 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,843 | ₩7,218 | ₩6,843 | ₩7,030 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,683 | ₩6,883 | ₩6,683 | ₩6,830 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,084 | ₩7,084 | ₩6,817 | ₩7,004 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,970 | ₩7,485 | ₩6,870 | ₩7,084 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,017 | ₩7,431 | ₩6,910 | ₩7,218 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,806 | ₩7,806 | ₩7,017 | ₩7,498 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,244 | ₩7,806 | ₩7,137 | ₩7,351 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,084 | ₩7,284 | ₩6,950 | ₩7,244 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,645 | ₩7,699 | ₩7,004 | ₩7,278 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,512 | ₩7,752 | ₩7,498 | ₩7,712 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,030 | ₩7,592 | ₩6,897 | ₩7,485 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,324 | ₩7,324 | ₩6,950 | ₩6,954 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩6,990 | ₩7,605 | ₩6,990 | ₩7,351 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,151 | ₩7,244 | ₩6,964 | ₩7,191 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,164 | ₩7,405 | ₩6,883 | ₩6,950 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,378 | ₩7,545 | ₩7,124 | ₩7,458 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,418 | ₩7,552 | ₩7,164 | ₩7,298 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,699 | ₩7,819 | ₩7,177 | ₩7,418 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,633 | ₩8,161 | ₩7,632 | ₩7,725 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,806 | ₩8,140 | ₩7,643 | ₩8,019 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,287 | ₩8,354 | ₩7,792 | ₩8,354 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,185 | ₩8,688 | ₩8,185 | ₩8,367 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,953 | ₩8,688 | ₩7,834 | ₩8,616 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,886 | ₩8,287 | ₩7,792 | ₩7,884 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,167 | ₩8,608 | ₩7,708 | ₩7,872 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,233 | ₩8,688 | ₩8,233 | ₩8,688 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,307 | ₩8,681 | ₩8,300 | ₩8,487 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,608 | ₩8,715 | ₩7,832 | ₩8,314 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,955 | ₩9,102 | ₩8,420 | ₩8,434 | -5.82% | 5.8만 |
|---|