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 | ₩121 | ₩126 | +3.30% | 208.7만 |
| 2026.10.08 | ₩125 | ₩131 | ₩117 | ₩130 | +4.30% | 1053.7만 |
| 2026.10.07 | ₩137 | ₩141 | ₩127 | ₩133 | -2.94% | 1169.5만 |
| 2026.10.06 | ₩134 | ₩141 | ₩129 | ₩133 | -1.00% | 756.8만 |
| 2026.10.05 | ₩135 | ₩143 | ₩129 | ₩137 | +0.99% | 1415.7만 |
| 2026.10.02 | ₩141 | ₩154 | ₩141 | ₩147 | +4.76% | 248만 |
| 2026.10.01 | ₩135 | ₩149 | ₩135 | ₩149 | +9.90% | 481.3만 |
| 2026.09.30 | ₩152 | ₩188 | ₩146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162 |
| +7.08% |
| 3488.9만 |
| 2026.09.29 | ₩146 | ₩156 | ₩138 | ₩146 | 0.00% | 646.3만 |
|---|
| 2026.09.28 | ₩184 | ₩184 | ₩165 | ₩180 | -2.19% | 852.9만 |
|---|
| 2026.09.25 | ₩208 | ₩224 | ₩198 | ₩220 | +5.81% | 1325.3만 |
|---|
| 2026.09.24 | ₩343 | ₩343 | ₩232 | ₩275 | -19.92% | 9485.6만 |
|---|
| 2026.09.23 | ₩383 | ₩390 | ₩350 | ₩362 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩398 | ₩404 | ₩379 | ₩389 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩456 | ₩468 | ₩375 | ₩382 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩479 | ₩488 | ₩456 | ₩457 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩468 | ₩473 | ₩456 | ₩465 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩484 | ₩492 | ₩456 | ₩457 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩484 | ₩532 | ₩469 | ₩477 | -1.39% | 36.3만 |
|---|
| 2026.09.14 | ₩459 | ₩523 | ₩459 | ₩491 | +7.02% | 35.4만 |
|---|
| 2026.09.11 | ₩475 | ₩522 | ₩463 | ₩499 | +5.08% | 87.5만 |
|---|
| 2026.09.10 | ₩617 | ₩642 | ₩510 | ₩522 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩649 | ₩691 | ₩624 | ₩684 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩709 | ₩727 | ₩621 | ₩699 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩684 | ₩693 | ₩569 | ₩594 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩552 | ₩811 | ₩550 | ₩670 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩577 | ₩583 | ₩550 | ₩550 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩619 | ₩633 | ₩577 | ₩577 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩644 | ₩654 | ₩610 | ₩617 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩715 | ₩715 | ₩617 | ₩644 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩709 | ₩736 | ₩701 | ₩736 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩751 | ₩751 | ₩716 | ₩731 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩807 | ₩807 | ₩728 | ₩744 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩795 | ₩834 | ₩748 | ₩818 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩898 | ₩972 | ₩805 | ₩805 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,105 | ₩1,159 | ₩1,059 | ₩1,073 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,475 | ₩1,475 | ₩1,073 | ₩1,153 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,535 | ₩1,569 | ₩1,395 | ₩1,395 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,555 | ₩1,569 | ₩1,502 | ₩1,509 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,716 | ₩1,716 | ₩1,542 | ₩1,542 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,837 | ₩1,850 | ₩1,676 | ₩1,690 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,880 | ₩1,880 | ₩1,710 | ₩1,770 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,904 | ₩1,944 | ₩1,864 | ₩1,931 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,891 | ₩1,998 | ₩1,817 | ₩1,971 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,931 | ₩2,082 | ₩1,864 | ₩1,864 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,011 | ₩2,078 | ₩1,743 | ₩1,971 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,025 | ₩2,159 | ₩1,783 | ₩2,011 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,333 | ₩2,414 | ₩1,877 | ₩1,998 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,628 | ₩2,977 | ₩2,278 | ₩2,373 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,977 | ₩2,977 | ₩2,816 | ₩2,829 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,527 | ₩3,527 | ₩2,916 | ₩2,977 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,191 | ₩3,356 | ₩3,138 | ₩3,138 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,600 | ₩3,600 | ₩3,241 | ₩3,447 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,312 | ₩3,594 | ₩3,097 | ₩3,594 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,473 | ₩3,591 | ₩3,245 | ₩3,325 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,218 | ₩3,594 | ₩3,084 | ₩3,594 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,360 | ₩3,466 | ₩3,084 | ₩3,422 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,620 | ₩3,620 | ₩3,130 | ₩3,392 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,332 | ₩3,339 | ₩3,079 | ₩3,309 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,245 | ₩3,406 | ₩3,178 | ₩3,406 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,218 | ₩3,258 | ₩3,097 | ₩3,258 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,097 | ₩3,218 | ₩3,084 | ₩3,214 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,072 | ₩3,232 | ₩3,017 | ₩3,084 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,950 | ₩3,071 | ₩2,695 | ₩2,950 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,963 | ₩3,044 | ₩2,937 | ₩3,044 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,923 | ₩3,057 | ₩2,863 | ₩3,044 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,802 | ₩3,002 | ₩2,802 | ₩2,937 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,802 | ₩2,950 | ₩2,789 | ₩2,923 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩3,004 | ₩3,111 | ₩2,601 | ₩2,937 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,963 | ₩3,104 | ₩2,963 | ₩3,004 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩3,002 | ₩3,071 | ₩2,762 | ₩3,005 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩3,004 | ₩3,084 | ₩2,923 | ₩2,950 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,049 | ₩3,049 | ₩2,950 | ₩3,004 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,910 | ₩3,178 | ₩2,896 | ₩3,004 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,084 | ₩2,735 | ₩2,910 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,816 | ₩3,071 | ₩2,789 | ₩2,990 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,071 | ₩3,107 | ₩2,802 | ₩2,883 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,339 | ₩3,339 | ₩2,796 | ₩3,124 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,224 | ₩3,372 | ₩3,218 | ₩3,299 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,352 | ₩3,419 | ₩3,218 | ₩3,325 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,749 | ₩3,749 | ₩3,178 | ₩3,312 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,473 | ₩3,701 | ₩3,413 | ₩3,513 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,580 | ₩3,701 | ₩3,366 | ₩3,500 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,352 | ₩3,862 | ₩3,352 | ₩3,580 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,352 | ₩3,446 | ₩3,272 | ₩3,406 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,714 | ₩3,714 | ₩3,191 | ₩3,218 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,634 | ₩3,969 | ₩3,634 | ₩3,734 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,710 | ₩3,755 | ₩3,540 | ₩3,674 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,670 | ₩3,670 | ₩3,527 | ₩3,540 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,694 | ₩3,694 | ₩3,553 | ₩3,580 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,701 | ₩3,801 | ₩3,563 | ₩3,634 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,734 | ₩3,942 | ₩3,594 | ₩3,741 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,808 | ₩3,855 | ₩3,607 | ₩3,674 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,661 | ₩3,889 | ₩3,620 | ₩3,728 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,889 | ₩3,889 | ₩3,602 | ₩3,661 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,926 | ₩4,076 | ₩3,756 | ₩3,781 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,016 | ₩4,016 | ₩3,788 | ₩3,835 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,915 | ₩3,996 | ₩3,862 | ₩3,889 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,848 | ₩4,023 | ₩3,708 | ₩3,956 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,875 | ₩3,890 | ₩3,426 | ₩3,701 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,216 | ₩4,216 | ₩3,835 | ₩3,835 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,264 | ₩4,398 | ₩4,170 | ₩4,237 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,398 | ₩4,398 | ₩4,291 | ₩4,375 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,385 | ₩4,425 | ₩4,264 | ₩4,398 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,479 | ₩4,479 | ₩4,304 | ₩4,398 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,412 | ₩4,532 | ₩4,117 | ₩4,479 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,492 | ₩4,505 | ₩4,076 | ₩4,438 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,572 | ₩4,572 | ₩4,398 | ₩4,479 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,505 | ₩4,586 | ₩4,492 | ₩4,572 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,653 | ₩4,412 | ₩4,572 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,546 | ₩4,556 | ₩4,412 | ₩4,492 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,532 | ₩4,598 | ₩4,351 | ₩4,505 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,586 | ₩4,646 | ₩4,479 | ₩4,519 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,653 | ₩4,653 | ₩4,492 | ₩4,613 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,568 | ₩4,680 | ₩4,512 | ₩4,653 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,653 | ₩4,720 | ₩4,492 | ₩4,700 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,680 | ₩4,774 | ₩4,599 | ₩4,693 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,787 | ₩4,814 | ₩4,640 | ₩4,733 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,707 | ₩4,894 | ₩4,613 | ₩4,787 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,908 | ₩4,952 | ₩4,680 | ₩4,680 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,069 | ₩5,069 | ₩4,881 | ₩4,948 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,961 | ₩5,230 | ₩4,961 | ₩5,069 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,988 | ₩5,122 | ₩4,935 | ₩4,961 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,760 | ₩5,484 | ₩4,760 | ₩4,988 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,774 | ₩4,948 | ₩4,760 | ₩4,814 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,747 | ₩4,787 | ₩4,720 | ₩4,720 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,760 | ₩4,842 | ₩4,720 | ₩4,747 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,693 | ₩4,787 | ₩4,692 | ₩4,733 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,826 | ₩4,961 | ₩4,626 | ₩4,707 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,894 | ₩4,894 | ₩4,720 | ₩4,800 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,981 | ₩5,028 | ₩4,921 | ₩4,948 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩5,002 | ₩5,002 | ₩4,921 | ₩4,975 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,921 | ₩5,122 | ₩4,921 | ₩5,055 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,894 | ₩5,055 | ₩4,854 | ₩4,948 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,894 | ₩4,988 | ₩4,867 | ₩4,921 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,854 | ₩4,928 | ₩4,800 | ₩4,894 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,814 | ₩4,904 | ₩4,814 | ₩4,841 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,921 | ₩4,992 | ₩4,854 | ₩4,894 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,995 | ₩5,095 | ₩4,961 | ₩4,975 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,028 | ₩5,323 | ₩5,028 | ₩5,095 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,975 | ₩5,042 | ₩4,961 | ₩5,015 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,961 | ₩5,015 | ₩4,961 | ₩4,975 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,028 | ₩5,028 | ₩4,948 | ₩4,988 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,975 | ₩5,082 | ₩4,975 | ₩5,028 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,921 | ₩5,095 | ₩4,921 | ₩5,089 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,230 | ₩5,230 | ₩4,975 | ₩5,042 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,069 | ₩5,216 | ₩5,028 | ₩5,109 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩5,007 | ₩5,196 | ₩4,961 | ₩5,109 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩5,008 | ₩5,069 | ₩4,975 | ₩4,988 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,961 | ₩5,055 | ₩4,935 | ₩5,002 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,069 | ₩5,109 | ₩5,015 | ₩5,069 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,067 | ₩5,082 | ₩4,976 | ₩5,015 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,028 | ₩5,109 | ₩4,975 | ₩5,028 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,102 | ₩5,134 | ₩4,981 | ₩4,988 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,948 | ₩5,149 | ₩4,867 | ₩5,042 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,162 | ₩5,384 | ₩5,042 | ₩5,095 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,082 | ₩5,195 | ₩5,030 | ₩5,055 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,109 | ₩5,256 | ₩5,109 | ₩5,176 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,230 | ₩5,297 | ₩5,002 | ₩5,002 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,256 | ₩5,478 | ₩5,176 | ₩5,364 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,346 | ₩5,401 | ₩5,203 | ₩5,259 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,323 | ₩5,457 | ₩5,176 | ₩5,417 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,283 | ₩5,377 | ₩5,283 | ₩5,377 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,431 | ₩5,478 | ₩5,361 | ₩5,364 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,417 | ₩5,525 | ₩5,377 | ₩5,444 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,323 | ₩5,632 | ₩5,176 | ₩5,390 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,283 | ₩5,310 | ₩5,070 | ₩5,310 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,256 | ₩5,323 | ₩5,042 | ₩5,310 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,109 | ₩5,350 | ₩4,897 | ₩5,216 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,707 | ₩5,042 | ₩4,707 | ₩4,854 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,787 | ₩4,959 | ₩4,686 | ₩4,720 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,095 | ₩5,189 | ₩4,865 | ₩4,908 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,162 | ₩5,323 | ₩4,964 | ₩5,028 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,297 | ₩5,404 | ₩5,098 | ₩5,203 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,484 | ₩5,551 | ₩5,270 | ₩5,404 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,551 | ₩5,645 | ₩5,444 | ₩5,471 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,618 | ₩5,860 | ₩5,525 | ₩5,659 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,672 | ₩5,752 | ₩5,525 | ₩5,632 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,270 | ₩5,699 | ₩5,270 | ₩5,632 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,417 | ₩5,765 | ₩5,417 | ₩5,565 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,310 | ₩5,820 | ₩5,297 | ₩5,699 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,752 | ₩6,329 | ₩5,230 | ₩5,913 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,727 | ₩10,969 | ₩6,275 | ₩7,201 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,613 | ₩4,948 | ₩4,559 | ₩4,666 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,653 | ₩4,680 | ₩4,505 | ₩4,613 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,586 | ₩4,666 | ₩4,532 | ₩4,599 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,760 | ₩4,961 | ₩4,546 | ₩4,693 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,774 | ₩4,906 | ₩4,733 | ₩4,760 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,988 | ₩5,035 | ₩4,747 | ₩4,774 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,774 | ₩5,062 | ₩4,774 | ₩4,975 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,613 | ₩5,350 | ₩4,613 | ₩4,947 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,640 | ₩4,693 | ₩4,532 | ₩4,680 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,760 | ₩4,827 | ₩4,505 | ₩4,626 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,479 | ₩4,948 | ₩4,479 | ₩4,720 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,693 | ₩4,948 | ₩4,412 | ₩4,412 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,774 | ₩4,908 | ₩4,707 | ₩4,707 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,814 | ₩4,975 | ₩4,640 | ₩4,827 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩5,002 | ₩5,082 | ₩4,774 | ₩4,881 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,854 | ₩5,082 | ₩4,774 | ₩5,015 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,256 | ₩4,760 | ₩4,948 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,216 | ₩5,632 | ₩5,169 | ₩5,310 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,444 | ₩5,630 | ₩5,095 | ₩5,122 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,961 | ₩5,739 | ₩4,877 | ₩5,417 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,693 | ₩5,297 | ₩4,680 | ₩4,975 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,297 | ₩5,297 | ₩4,358 | ₩4,733 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩6,021 | ₩6,021 | ₩5,231 | ₩5,243 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,329 | ₩6,356 | ₩5,913 | ₩5,927 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,316 | ₩7,241 | ₩5,900 | ₩6,235 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩8,019 | ₩8,019 | ₩6,235 | ₩6,637 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,051 | ₩9,386 | ₩8,045 | ₩8,045 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,752 | ₩35,346 | ₩11,559 | ₩29,513 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,716 | ₩8,716 | ₩7,087 | ₩8,059 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,978 | ₩8,952 | ₩7,657 | ₩8,045 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,817 | ₩7,978 | ₩7,549 | ₩7,898 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,697 | ₩7,965 | ₩7,321 | ₩7,844 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,500 | ₩7,697 | ₩7,418 | ₩7,697 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,214 | ₩7,636 | ₩7,214 | ₩7,563 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,160 | ₩7,482 | ₩7,013 | ₩7,013 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,187 | ₩7,294 | ₩6,973 | ₩7,107 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,107 | ₩7,107 | ₩6,953 | ₩6,986 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,839 | ₩7,120 | ₩6,839 | ₩6,926 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,865 | ₩7,053 | ₩6,812 | ₩6,812 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,865 | ₩7,241 | ₩6,865 | ₩7,053 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,705 | ₩6,906 | ₩6,705 | ₩6,852 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,107 | ₩7,107 | ₩6,839 | ₩7,026 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,993 | ₩7,509 | ₩6,892 | ₩7,107 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,040 | ₩7,455 | ₩6,932 | ₩7,241 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,831 | ₩7,831 | ₩7,040 | ₩7,522 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,268 | ₩7,831 | ₩7,160 | ₩7,375 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,107 | ₩7,308 | ₩6,973 | ₩7,268 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,670 | ₩7,724 | ₩7,026 | ₩7,301 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,536 | ₩7,777 | ₩7,522 | ₩7,737 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,053 | ₩7,616 | ₩6,919 | ₩7,509 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,348 | ₩7,348 | ₩6,973 | ₩6,977 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩7,013 | ₩7,630 | ₩7,013 | ₩7,375 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,174 | ₩7,268 | ₩6,986 | ₩7,214 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,187 | ₩7,429 | ₩6,906 | ₩6,973 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,402 | ₩7,569 | ₩7,147 | ₩7,482 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,442 | ₩7,576 | ₩7,187 | ₩7,321 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,724 | ₩7,844 | ₩7,201 | ₩7,442 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,658 | ₩8,188 | ₩7,657 | ₩7,750 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,831 | ₩8,166 | ₩7,667 | ₩8,045 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,314 | ₩8,381 | ₩7,817 | ₩8,381 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,212 | ₩8,716 | ₩8,212 | ₩8,394 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,978 | ₩8,716 | ₩7,859 | ₩8,643 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,911 | ₩8,314 | ₩7,817 | ₩7,910 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,193 | ₩8,635 | ₩7,733 | ₩7,898 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,260 | ₩8,716 | ₩8,260 | ₩8,716 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,334 | ₩8,709 | ₩8,327 | ₩8,515 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,635 | ₩8,743 | ₩7,858 | ₩8,340 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,984 | ₩9,132 | ₩8,448 | ₩8,461 | -5.82% | 5.8만 |
|---|