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 | ₩153 | ₩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.
| ₩161 |
| +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 | ₩197 | ₩219 | +5.81% | 1325.3만 |
|---|
| 2026.09.24 | ₩341 | ₩341 | ₩231 | ₩273 | -19.92% | 9485.6만 |
|---|
| 2026.09.23 | ₩381 | ₩388 | ₩348 | ₩360 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩396 | ₩401 | ₩377 | ₩387 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩454 | ₩466 | ₩373 | ₩380 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩476 | ₩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 | ₩520 | ₩456 | ₩488 | +7.02% | 35.4만 |
|---|
| 2026.09.11 | ₩472 | ₩519 | ₩460 | ₩496 | +5.08% | 87.5만 |
|---|
| 2026.09.10 | ₩614 | ₩639 | ₩507 | ₩519 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩646 | ₩687 | ₩620 | ₩680 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩706 | ₩723 | ₩618 | ₩695 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩680 | ₩690 | ₩566 | ₩591 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩550 | ₩807 | ₩547 | ₩667 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩574 | ₩580 | ₩547 | ₩547 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩616 | ₩630 | ₩574 | ₩574 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩640 | ₩651 | ₩607 | ₩614 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩711 | ₩711 | ₩614 | ₩640 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩706 | ₩732 | ₩698 | ₩732 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩747 | ₩747 | ₩712 | ₩727 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩803 | ₩803 | ₩724 | ₩740 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩791 | ₩830 | ₩744 | ₩814 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩894 | ₩967 | ₩800 | ₩800 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,099 | ₩1,152 | ₩1,054 | ₩1,067 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,467 | ₩1,467 | ₩1,067 | ₩1,147 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,527 | ₩1,561 | ₩1,387 | ₩1,387 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,547 | ₩1,561 | ₩1,494 | ₩1,501 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,707 | ₩1,707 | ₩1,534 | ₩1,534 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,827 | ₩1,841 | ₩1,667 | ₩1,681 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,870 | ₩1,870 | ₩1,701 | ₩1,761 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,894 | ₩1,934 | ₩1,854 | ₩1,921 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,881 | ₩1,987 | ₩1,807 | ₩1,961 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,921 | ₩2,072 | ₩1,854 | ₩1,854 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,001 | ₩2,068 | ₩1,734 | ₩1,961 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,014 | ₩2,148 | ₩1,774 | ₩2,001 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,321 | ₩2,401 | ₩1,867 | ₩1,987 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,614 | ₩2,961 | ₩2,266 | ₩2,361 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,961 | ₩2,961 | ₩2,801 | ₩2,814 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,508 | ₩3,508 | ₩2,901 | ₩2,961 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,175 | ₩3,339 | ₩3,121 | ₩3,121 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,581 | ₩3,581 | ₩3,224 | ₩3,429 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,295 | ₩3,575 | ₩3,081 | ₩3,575 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,455 | ₩3,572 | ₩3,228 | ₩3,308 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,201 | ₩3,575 | ₩3,068 | ₩3,575 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,343 | ₩3,448 | ₩3,068 | ₩3,404 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,601 | ₩3,601 | ₩3,113 | ₩3,375 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,315 | ₩3,321 | ₩3,063 | ₩3,292 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,228 | ₩3,388 | ₩3,161 | ₩3,388 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,201 | ₩3,241 | ₩3,081 | ₩3,241 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,081 | ₩3,201 | ₩3,068 | ₩3,197 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,056 | ₩3,215 | ₩3,001 | ₩3,068 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,935 | ₩3,055 | ₩2,681 | ₩2,935 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,948 | ₩3,028 | ₩2,921 | ₩3,028 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,908 | ₩3,041 | ₩2,848 | ₩3,028 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,788 | ₩2,987 | ₩2,788 | ₩2,921 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,788 | ₩2,935 | ₩2,774 | ₩2,908 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,988 | ₩3,095 | ₩2,588 | ₩2,921 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,948 | ₩3,088 | ₩2,948 | ₩2,988 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩2,987 | ₩3,055 | ₩2,748 | ₩2,989 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,988 | ₩3,068 | ₩2,908 | ₩2,935 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,033 | ₩3,033 | ₩2,935 | ₩2,988 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,895 | ₩3,161 | ₩2,881 | ₩2,988 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,001 | ₩3,068 | ₩2,721 | ₩2,895 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,801 | ₩3,055 | ₩2,774 | ₩2,975 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,055 | ₩3,091 | ₩2,788 | ₩2,868 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,321 | ₩3,321 | ₩2,781 | ₩3,108 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,207 | ₩3,355 | ₩3,201 | ₩3,281 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,335 | ₩3,401 | ₩3,201 | ₩3,308 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,730 | ₩3,730 | ₩3,161 | ₩3,295 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,455 | ₩3,682 | ₩3,395 | ₩3,495 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,561 | ₩3,682 | ₩3,348 | ₩3,481 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,335 | ₩3,842 | ₩3,335 | ₩3,561 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,335 | ₩3,428 | ₩3,255 | ₩3,388 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,695 | ₩3,695 | ₩3,175 | ₩3,201 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,615 | ₩3,948 | ₩3,615 | ₩3,715 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,691 | ₩3,735 | ₩3,521 | ₩3,655 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,651 | ₩3,651 | ₩3,508 | ₩3,521 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,675 | ₩3,675 | ₩3,535 | ₩3,561 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,682 | ₩3,782 | ₩3,544 | ₩3,615 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,715 | ₩3,922 | ₩3,575 | ₩3,722 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,788 | ₩3,835 | ₩3,588 | ₩3,655 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,641 | ₩3,868 | ₩3,601 | ₩3,708 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,868 | ₩3,868 | ₩3,583 | ₩3,641 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,906 | ₩4,055 | ₩3,736 | ₩3,762 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩3,995 | ₩3,995 | ₩3,768 | ₩3,815 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,895 | ₩3,975 | ₩3,842 | ₩3,868 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,828 | ₩4,002 | ₩3,688 | ₩3,935 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,855 | ₩3,870 | ₩3,408 | ₩3,682 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,194 | ₩4,194 | ₩3,815 | ₩3,815 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,242 | ₩4,375 | ₩4,148 | ₩4,215 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,375 | ₩4,375 | ₩4,268 | ₩4,352 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,362 | ₩4,402 | ₩4,242 | ₩4,375 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,455 | ₩4,455 | ₩4,282 | ₩4,375 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,388 | ₩4,509 | ₩4,095 | ₩4,455 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,468 | ₩4,482 | ₩4,055 | ₩4,415 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,549 | ₩4,549 | ₩4,375 | ₩4,455 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,482 | ₩4,562 | ₩4,468 | ₩4,549 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,455 | ₩4,629 | ₩4,388 | ₩4,549 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,522 | ₩4,533 | ₩4,388 | ₩4,468 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,509 | ₩4,574 | ₩4,328 | ₩4,482 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,562 | ₩4,622 | ₩4,455 | ₩4,495 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,629 | ₩4,629 | ₩4,468 | ₩4,589 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,545 | ₩4,655 | ₩4,489 | ₩4,629 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,629 | ₩4,695 | ₩4,468 | ₩4,675 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,655 | ₩4,749 | ₩4,575 | ₩4,669 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,762 | ₩4,789 | ₩4,615 | ₩4,709 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,682 | ₩4,869 | ₩4,589 | ₩4,762 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,882 | ₩4,926 | ₩4,655 | ₩4,655 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,042 | ₩5,042 | ₩4,855 | ₩4,922 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,935 | ₩5,202 | ₩4,935 | ₩5,042 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,962 | ₩5,095 | ₩4,909 | ₩4,935 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,735 | ₩5,456 | ₩4,735 | ₩4,962 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,749 | ₩4,922 | ₩4,735 | ₩4,789 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,722 | ₩4,762 | ₩4,695 | ₩4,695 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,735 | ₩4,817 | ₩4,695 | ₩4,722 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,669 | ₩4,762 | ₩4,667 | ₩4,709 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,801 | ₩4,935 | ₩4,602 | ₩4,682 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,869 | ₩4,869 | ₩4,695 | ₩4,775 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,955 | ₩5,002 | ₩4,895 | ₩4,922 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,975 | ₩4,975 | ₩4,895 | ₩4,949 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,895 | ₩5,095 | ₩4,895 | ₩5,029 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,869 | ₩5,029 | ₩4,829 | ₩4,922 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,869 | ₩4,962 | ₩4,842 | ₩4,895 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,829 | ₩4,902 | ₩4,775 | ₩4,869 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,789 | ₩4,878 | ₩4,789 | ₩4,815 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,895 | ₩4,966 | ₩4,829 | ₩4,869 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,969 | ₩5,069 | ₩4,935 | ₩4,949 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,002 | ₩5,296 | ₩5,002 | ₩5,069 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,949 | ₩5,015 | ₩4,935 | ₩4,989 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,935 | ₩4,989 | ₩4,935 | ₩4,949 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,002 | ₩5,002 | ₩4,922 | ₩4,962 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,949 | ₩5,055 | ₩4,949 | ₩5,002 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,895 | ₩5,069 | ₩4,895 | ₩5,062 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,202 | ₩5,202 | ₩4,949 | ₩5,015 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,042 | ₩5,189 | ₩5,002 | ₩5,082 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,981 | ₩5,169 | ₩4,935 | ₩5,082 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,982 | ₩5,042 | ₩4,949 | ₩4,962 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,935 | ₩5,029 | ₩4,909 | ₩4,975 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,042 | ₩5,082 | ₩4,989 | ₩5,042 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,041 | ₩5,055 | ₩4,950 | ₩4,989 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,002 | ₩5,082 | ₩4,949 | ₩5,002 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,075 | ₩5,107 | ₩4,955 | ₩4,962 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,922 | ₩5,122 | ₩4,842 | ₩5,015 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,135 | ₩5,356 | ₩5,015 | ₩5,069 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,055 | ₩5,167 | ₩5,003 | ₩5,029 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,082 | ₩5,229 | ₩5,082 | ₩5,149 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,202 | ₩5,269 | ₩4,975 | ₩4,975 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,229 | ₩5,449 | ₩5,149 | ₩5,336 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,318 | ₩5,373 | ₩5,175 | ₩5,231 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,296 | ₩5,429 | ₩5,149 | ₩5,389 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,255 | ₩5,349 | ₩5,255 | ₩5,349 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,402 | ₩5,449 | ₩5,333 | ₩5,336 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,389 | ₩5,496 | ₩5,349 | ₩5,416 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,296 | ₩5,602 | ₩5,149 | ₩5,362 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,255 | ₩5,282 | ₩5,043 | ₩5,282 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,229 | ₩5,296 | ₩5,015 | ₩5,282 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,082 | ₩5,322 | ₩4,871 | ₩5,189 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,682 | ₩5,015 | ₩4,682 | ₩4,829 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,762 | ₩4,933 | ₩4,662 | ₩4,695 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,069 | ₩5,162 | ₩4,839 | ₩4,882 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,135 | ₩5,296 | ₩4,938 | ₩5,002 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,269 | ₩5,376 | ₩5,071 | ₩5,175 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,456 | ₩5,522 | ₩5,242 | ₩5,376 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,522 | ₩5,616 | ₩5,416 | ₩5,442 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,589 | ₩5,829 | ₩5,496 | ₩5,629 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,642 | ₩5,722 | ₩5,496 | ₩5,602 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,242 | ₩5,669 | ₩5,242 | ₩5,602 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,389 | ₩5,734 | ₩5,389 | ₩5,536 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,282 | ₩5,789 | ₩5,269 | ₩5,669 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,722 | ₩6,296 | ₩5,202 | ₩5,882 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,671 | ₩10,911 | ₩6,243 | ₩7,163 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,589 | ₩4,922 | ₩4,535 | ₩4,642 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,629 | ₩4,655 | ₩4,482 | ₩4,589 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,562 | ₩4,642 | ₩4,509 | ₩4,575 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,735 | ₩4,935 | ₩4,522 | ₩4,669 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,749 | ₩4,881 | ₩4,709 | ₩4,735 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,962 | ₩5,009 | ₩4,722 | ₩4,749 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,749 | ₩5,035 | ₩4,749 | ₩4,949 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,589 | ₩5,322 | ₩4,589 | ₩4,921 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,615 | ₩4,669 | ₩4,509 | ₩4,655 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,735 | ₩4,802 | ₩4,482 | ₩4,602 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,455 | ₩4,922 | ₩4,455 | ₩4,695 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,669 | ₩4,922 | ₩4,388 | ₩4,388 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,749 | ₩4,882 | ₩4,682 | ₩4,682 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,789 | ₩4,949 | ₩4,615 | ₩4,802 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,975 | ₩5,055 | ₩4,749 | ₩4,855 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,829 | ₩5,055 | ₩4,749 | ₩4,989 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,202 | ₩5,229 | ₩4,735 | ₩4,922 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,189 | ₩5,602 | ₩5,142 | ₩5,282 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,416 | ₩5,601 | ₩5,069 | ₩5,095 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,935 | ₩5,709 | ₩4,851 | ₩5,389 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,669 | ₩5,269 | ₩4,655 | ₩4,949 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,269 | ₩5,269 | ₩4,335 | ₩4,709 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩5,989 | ₩5,989 | ₩5,203 | ₩5,215 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,296 | ₩6,323 | ₩5,882 | ₩5,896 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,283 | ₩7,203 | ₩5,869 | ₩6,203 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩7,977 | ₩7,977 | ₩6,203 | ₩6,603 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,004 | ₩9,337 | ₩8,003 | ₩8,003 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,685 | ₩35,161 | ₩11,498 | ₩29,359 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,670 | ₩8,670 | ₩7,050 | ₩8,017 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,937 | ₩8,905 | ₩7,616 | ₩8,003 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,777 | ₩7,937 | ₩7,510 | ₩7,857 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,656 | ₩7,923 | ₩7,283 | ₩7,803 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,460 | ₩7,656 | ₩7,379 | ₩7,656 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,176 | ₩7,596 | ₩7,176 | ₩7,523 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,123 | ₩7,443 | ₩6,976 | ₩6,976 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,150 | ₩7,256 | ₩6,936 | ₩7,070 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,070 | ₩7,070 | ₩6,916 | ₩6,950 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,803 | ₩7,083 | ₩6,803 | ₩6,889 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,829 | ₩7,016 | ₩6,776 | ₩6,776 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,829 | ₩7,203 | ₩6,829 | ₩7,016 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,669 | ₩6,869 | ₩6,669 | ₩6,816 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,070 | ₩7,070 | ₩6,803 | ₩6,990 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,956 | ₩7,470 | ₩6,856 | ₩7,070 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,003 | ₩7,416 | ₩6,896 | ₩7,203 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,790 | ₩7,790 | ₩7,003 | ₩7,483 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,230 | ₩7,790 | ₩7,123 | ₩7,336 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,070 | ₩7,270 | ₩6,936 | ₩7,230 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,630 | ₩7,683 | ₩6,990 | ₩7,263 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,496 | ₩7,737 | ₩7,483 | ₩7,696 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,016 | ₩7,576 | ₩6,883 | ₩7,470 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,310 | ₩7,310 | ₩6,936 | ₩6,940 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩6,976 | ₩7,590 | ₩6,976 | ₩7,336 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,136 | ₩7,230 | ₩6,950 | ₩7,176 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,150 | ₩7,390 | ₩6,869 | ₩6,936 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,363 | ₩7,530 | ₩7,110 | ₩7,443 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,403 | ₩7,536 | ₩7,150 | ₩7,283 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,683 | ₩7,803 | ₩7,163 | ₩7,403 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,618 | ₩8,145 | ₩7,616 | ₩7,710 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,790 | ₩8,123 | ₩7,627 | ₩8,003 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,270 | ₩8,337 | ₩7,777 | ₩8,337 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,169 | ₩8,670 | ₩8,169 | ₩8,350 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,937 | ₩8,670 | ₩7,818 | ₩8,598 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,870 | ₩8,270 | ₩7,777 | ₩7,869 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,150 | ₩8,590 | ₩7,692 | ₩7,857 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,217 | ₩8,670 | ₩8,217 | ₩8,670 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,290 | ₩8,664 | ₩8,283 | ₩8,470 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,590 | ₩8,697 | ₩7,817 | ₩8,297 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,937 | ₩9,084 | ₩8,403 | ₩8,417 | -5.82% | 5.8만 |
|---|