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 | ₩566 | ₩592 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩550 | ₩808 | ₩548 | ₩668 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩574 | ₩581 | ₩548 | ₩548 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩617 | ₩631 | ₩574 | ₩574 | -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 | ₩733 | ₩699 | ₩733 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩748 | ₩748 | ₩713 | ₩728 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩804 | ₩804 | ₩725 | ₩741 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩792 | ₩831 | ₩745 | ₩815 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩895 | ₩969 | ₩802 | ₩802 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,101 | ₩1,154 | ₩1,055 | ₩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 | ₩1,389 | ₩1,389 | -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 | ₩1,536 | ₩1,536 | -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 | ₩1,703 | ₩1,763 | -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 | ₩2,017 | ₩2,151 | ₩1,777 | ₩2,004 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,325 | ₩2,405 | ₩1,870 | ₩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 | ₩3,580 | ₩3,086 | ₩3,580 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,460 | ₩3,578 | ₩3,233 | ₩3,313 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,206 | ₩3,580 | ₩3,073 | ₩3,580 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,348 | ₩3,454 | ₩3,073 | ₩3,409 | +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 | ₩3,067 | ₩3,297 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,233 | ₩3,393 | ₩3,166 | ₩3,393 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,206 | ₩3,246 | ₩3,086 | ₩3,246 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,086 | ₩3,206 | ₩3,073 | ₩3,202 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,061 | ₩3,220 | ₩3,006 | ₩3,073 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,939 | ₩3,059 | ₩2,685 | ₩2,939 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,953 | ₩3,033 | ₩2,926 | ₩3,033 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,912 | ₩3,046 | ₩2,852 | ₩3,033 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,792 | ₩2,991 | ₩2,792 | ₩2,926 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,792 | ₩2,939 | ₩2,779 | ₩2,912 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,993 | ₩3,099 | ₩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 | ₩2,991 | ₩3,059 | ₩2,752 | ₩2,994 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,993 | ₩3,073 | ₩2,912 | ₩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 | ₩3,166 | ₩2,886 | ₩2,993 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,006 | ₩3,073 | ₩2,725 | ₩2,899 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,806 | ₩3,059 | ₩2,779 | ₩2,979 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,059 | ₩3,095 | ₩2,792 | ₩2,872 | -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 | ₩3,206 | ₩3,287 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,340 | ₩3,407 | ₩3,206 | ₩3,313 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,735 | ₩3,735 | ₩3,166 | ₩3,300 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,460 | ₩3,687 | ₩3,400 | ₩3,500 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,567 | ₩3,687 | ₩3,353 | ₩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 | ₩3,433 | ₩3,260 | ₩3,393 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,701 | ₩3,701 | ₩3,180 | ₩3,206 | -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 | ₩3,540 | ₩3,567 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,687 | ₩3,788 | ₩3,550 | ₩3,621 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,721 | ₩3,928 | ₩3,580 | ₩3,727 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,794 | ₩3,841 | ₩3,594 | ₩3,661 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,647 | ₩3,874 | ₩3,607 | ₩3,714 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,874 | ₩3,874 | ₩3,588 | ₩3,647 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,912 | ₩4,061 | ₩3,742 | ₩3,767 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,001 | ₩4,001 | ₩3,774 | ₩3,821 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,901 | ₩3,981 | ₩3,848 | ₩3,874 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,834 | ₩4,008 | ₩3,694 | ₩3,941 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,861 | ₩3,876 | ₩3,413 | ₩3,687 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,200 | ₩4,200 | ₩3,821 | ₩3,821 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,248 | ₩4,382 | ₩4,155 | ₩4,222 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,382 | ₩4,382 | ₩4,275 | ₩4,359 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,369 | ₩4,409 | ₩4,248 | ₩4,382 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,462 | ₩4,462 | ₩4,288 | ₩4,382 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,395 | ₩4,516 | ₩4,101 | ₩4,462 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,476 | ₩4,489 | ₩4,061 | ₩4,422 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,556 | ₩4,556 | ₩4,382 | ₩4,462 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,489 | ₩4,569 | ₩4,476 | ₩4,556 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,462 | ₩4,636 | ₩4,395 | ₩4,556 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,529 | ₩4,540 | ₩4,395 | ₩4,476 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,516 | ₩4,581 | ₩4,335 | ₩4,489 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,569 | ₩4,629 | ₩4,462 | ₩4,502 | -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 | ₩4,756 | ₩4,582 | ₩4,676 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,769 | ₩4,796 | ₩4,622 | ₩4,716 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,689 | ₩4,876 | ₩4,596 | ₩4,769 | +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 | ₩4,943 | ₩5,210 | ₩4,943 | ₩5,050 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,970 | ₩5,103 | ₩4,916 | ₩4,943 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,743 | ₩5,464 | ₩4,743 | ₩4,970 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,756 | ₩4,930 | ₩4,743 | ₩4,796 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,729 | ₩4,769 | ₩4,703 | ₩4,703 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,743 | ₩4,824 | ₩4,703 | ₩4,729 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,676 | ₩4,769 | ₩4,675 | ₩4,716 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,808 | ₩4,943 | ₩4,609 | ₩4,689 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,876 | ₩4,876 | ₩4,703 | ₩4,783 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,963 | ₩5,010 | ₩4,903 | ₩4,930 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,983 | ₩4,983 | ₩4,903 | ₩4,956 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,903 | ₩5,103 | ₩4,903 | ₩5,037 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,876 | ₩5,037 | ₩4,836 | ₩4,930 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,876 | ₩4,970 | ₩4,850 | ₩4,903 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,836 | ₩4,910 | ₩4,783 | ₩4,876 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,796 | ₩4,886 | ₩4,796 | ₩4,823 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,903 | ₩4,974 | ₩4,836 | ₩4,876 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,977 | ₩5,077 | ₩4,943 | ₩4,956 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,010 | ₩5,304 | ₩5,010 | ₩5,077 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,956 | ₩5,023 | ₩4,943 | ₩4,997 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,943 | ₩4,997 | ₩4,943 | ₩4,956 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,010 | ₩5,010 | ₩4,930 | ₩4,970 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,956 | ₩5,063 | ₩4,956 | ₩5,010 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,903 | ₩5,077 | ₩4,903 | ₩5,070 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,210 | ₩5,210 | ₩4,956 | ₩5,023 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,050 | ₩5,197 | ₩5,010 | ₩5,090 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,989 | ₩5,177 | ₩4,943 | ₩5,090 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,990 | ₩5,050 | ₩4,956 | ₩4,970 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,943 | ₩5,037 | ₩4,916 | ₩4,983 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,050 | ₩5,090 | ₩4,997 | ₩5,050 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,049 | ₩5,063 | ₩4,958 | ₩4,997 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,010 | ₩5,090 | ₩4,956 | ₩5,010 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,083 | ₩5,115 | ₩4,963 | ₩4,970 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,930 | ₩5,130 | ₩4,850 | ₩5,023 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,144 | ₩5,364 | ₩5,023 | ₩5,077 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,063 | ₩5,176 | ₩5,011 | ₩5,037 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,090 | ₩5,237 | ₩5,090 | ₩5,157 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,210 | ₩5,277 | ₩4,983 | ₩4,983 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,237 | ₩5,457 | ₩5,157 | ₩5,344 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,327 | ₩5,381 | ₩5,184 | ₩5,240 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,304 | ₩5,437 | ₩5,157 | ₩5,397 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,264 | ₩5,357 | ₩5,264 | ₩5,357 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,411 | ₩5,457 | ₩5,341 | ₩5,344 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,397 | ₩5,504 | ₩5,357 | ₩5,424 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,304 | ₩5,611 | ₩5,157 | ₩5,371 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,264 | ₩5,290 | ₩5,051 | ₩5,290 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,237 | ₩5,304 | ₩5,023 | ₩5,290 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,090 | ₩5,331 | ₩4,879 | ₩5,197 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,689 | ₩5,023 | ₩4,689 | ₩4,836 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,769 | ₩4,940 | ₩4,669 | ₩4,703 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,077 | ₩5,170 | ₩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 | ₩5,277 | ₩5,384 | ₩5,079 | ₩5,184 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,464 | ₩5,531 | ₩5,250 | ₩5,384 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,531 | ₩5,624 | ₩5,424 | ₩5,451 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,598 | ₩5,838 | ₩5,504 | ₩5,638 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,651 | ₩5,731 | ₩5,504 | ₩5,611 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,250 | ₩5,678 | ₩5,250 | ₩5,611 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,397 | ₩5,743 | ₩5,397 | ₩5,544 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,290 | ₩5,798 | ₩5,277 | ₩5,678 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,731 | ₩6,306 | ₩5,210 | ₩5,892 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,688 | ₩10,928 | ₩6,252 | ₩7,174 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,596 | ₩4,930 | ₩4,542 | ₩4,649 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,636 | ₩4,663 | ₩4,489 | ₩4,596 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,569 | ₩4,649 | ₩4,516 | ₩4,582 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,743 | ₩4,943 | ₩4,529 | ₩4,676 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,756 | ₩4,888 | ₩4,716 | ₩4,743 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,970 | ₩5,017 | ₩4,729 | ₩4,756 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,756 | ₩5,043 | ₩4,756 | ₩4,956 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,596 | ₩5,331 | ₩4,596 | ₩4,928 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,622 | ₩4,676 | ₩4,516 | ₩4,663 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,743 | ₩4,810 | ₩4,489 | ₩4,609 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,462 | ₩4,930 | ₩4,462 | ₩4,703 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,676 | ₩4,930 | ₩4,395 | ₩4,395 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,756 | ₩4,890 | ₩4,689 | ₩4,689 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,796 | ₩4,956 | ₩4,622 | ₩4,810 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,983 | ₩5,063 | ₩4,756 | ₩4,863 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,836 | ₩5,063 | ₩4,756 | ₩4,997 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,210 | ₩5,237 | ₩4,743 | ₩4,930 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,197 | ₩5,611 | ₩5,150 | ₩5,290 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,424 | ₩5,610 | ₩5,077 | ₩5,103 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,943 | ₩5,718 | ₩4,859 | ₩5,397 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,676 | ₩5,277 | ₩4,663 | ₩4,956 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,277 | ₩5,277 | ₩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 | ₩5,905 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,292 | ₩7,214 | ₩5,878 | ₩6,212 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩7,989 | ₩7,989 | ₩6,212 | ₩6,613 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,018 | ₩9,352 | ₩8,016 | ₩8,016 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,705 | ₩35,216 | ₩11,516 | ₩29,405 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,684 | ₩8,684 | ₩7,061 | ₩8,029 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,949 | ₩8,919 | ₩7,628 | ₩8,016 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,789 | ₩7,949 | ₩7,522 | ₩7,869 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,669 | ₩7,936 | ₩7,294 | ₩7,815 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,472 | ₩7,669 | ₩7,391 | ₩7,669 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,188 | ₩7,608 | ₩7,188 | ₩7,535 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,134 | ₩7,455 | ₩6,987 | ₩6,987 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,161 | ₩7,268 | ₩6,947 | ₩7,081 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,081 | ₩7,081 | ₩6,927 | ₩6,960 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,813 | ₩7,094 | ₩6,813 | ₩6,900 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,840 | ₩7,027 | ₩6,787 | ₩6,787 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,840 | ₩7,214 | ₩6,840 | ₩7,027 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,680 | ₩6,880 | ₩6,680 | ₩6,827 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,081 | ₩7,081 | ₩6,813 | ₩7,001 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,967 | ₩7,481 | ₩6,867 | ₩7,081 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,014 | ₩7,428 | ₩6,907 | ₩7,214 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,802 | ₩7,802 | ₩7,014 | ₩7,495 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,241 | ₩7,802 | ₩7,134 | ₩7,348 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,081 | ₩7,281 | ₩6,947 | ₩7,241 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,642 | ₩7,695 | ₩7,001 | ₩7,274 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,508 | ₩7,749 | ₩7,495 | ₩7,709 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,027 | ₩7,588 | ₩6,894 | ₩7,481 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,321 | ₩7,321 | ₩6,947 | ₩6,951 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩6,987 | ₩7,602 | ₩6,987 | ₩7,348 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,147 | ₩7,241 | ₩6,960 | ₩7,188 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,161 | ₩7,401 | ₩6,880 | ₩6,947 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,375 | ₩7,542 | ₩7,121 | ₩7,455 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,415 | ₩7,548 | ₩7,161 | ₩7,294 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,695 | ₩7,815 | ₩7,174 | ₩7,415 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,630 | ₩8,157 | ₩7,628 | ₩7,722 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,802 | ₩8,136 | ₩7,639 | ₩8,016 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,283 | ₩8,350 | ₩7,789 | ₩8,350 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,182 | ₩8,684 | ₩8,182 | ₩8,363 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,949 | ₩8,684 | ₩7,830 | ₩8,612 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,882 | ₩8,283 | ₩7,789 | ₩7,881 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,163 | ₩8,604 | ₩7,705 | ₩7,869 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,230 | ₩8,684 | ₩8,230 | ₩8,684 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,303 | ₩8,677 | ₩8,296 | ₩8,483 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,604 | ₩8,711 | ₩7,829 | ₩8,310 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,951 | ₩9,098 | ₩8,417 | ₩8,430 | -5.82% | 5.8만 |
|---|