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 | ₩136 | ₩144 | ₩129 | ₩137 | +0.99% | 1415.7만 |
| 2026.10.02 | ₩141 | ₩154 | ₩141 | ₩148 | +4.76% | 248만 |
| 2026.10.01 | ₩136 | ₩149 | ₩136 | ₩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 | ₩199 | ₩220 | +5.81% | 1325.3만 |
|---|
| 2026.09.24 | ₩343 | ₩343 | ₩232 | ₩275 | -19.92% | 9485.6만 |
|---|
| 2026.09.23 | ₩384 | ₩390 | ₩350 | ₩362 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩398 | ₩404 | ₩380 | ₩389 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩456 | ₩468 | ₩376 | ₩382 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩479 | ₩488 | ₩456 | ₩457 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩468 | ₩474 | ₩456 | ₩466 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩484 | ₩492 | ₩456 | ₩457 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩484 | ₩533 | ₩470 | ₩478 | -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 | ₩643 | ₩510 | ₩522 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩649 | ₩691 | ₩624 | ₩684 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩710 | ₩727 | ₩621 | ₩699 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩684 | ₩694 | ₩569 | ₩594 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩553 | ₩812 | ₩550 | ₩671 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩577 | ₩584 | ₩550 | ₩550 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩620 | ₩633 | ₩577 | ₩577 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩644 | ₩655 | ₩610 | ₩617 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩715 | ₩715 | ₩617 | ₩644 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩710 | ₩737 | ₩702 | ₩737 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩751 | ₩751 | ₩716 | ₩731 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩808 | ₩808 | ₩728 | ₩745 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩796 | ₩834 | ₩749 | ₩818 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩899 | ₩973 | ₩805 | ₩805 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,105 | ₩1,159 | ₩1,060 | ₩1,073 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,476 | ₩1,476 | ₩1,073 | ₩1,154 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,536 | ₩1,570 | ₩1,395 | ₩1,395 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,556 | ₩1,570 | ₩1,503 | ₩1,509 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,717 | ₩1,717 | ₩1,543 | ₩1,543 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,838 | ₩1,851 | ₩1,677 | ₩1,690 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,881 | ₩1,881 | ₩1,711 | ₩1,771 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,905 | ₩1,945 | ₩1,865 | ₩1,932 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,892 | ₩1,999 | ₩1,818 | ₩1,972 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,932 | ₩2,083 | ₩1,865 | ₩1,865 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,012 | ₩2,079 | ₩1,744 | ₩1,972 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,026 | ₩2,160 | ₩1,784 | ₩2,012 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,334 | ₩2,415 | ₩1,878 | ₩1,999 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,630 | ₩2,978 | ₩2,279 | ₩2,375 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,978 | ₩2,978 | ₩2,817 | ₩2,831 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,528 | ₩3,528 | ₩2,918 | ₩2,978 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,193 | ₩3,358 | ₩3,139 | ₩3,139 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,602 | ₩3,602 | ₩3,243 | ₩3,449 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,314 | ₩3,595 | ₩3,099 | ₩3,595 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,475 | ₩3,593 | ₩3,247 | ₩3,327 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,220 | ₩3,595 | ₩3,086 | ₩3,595 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,362 | ₩3,468 | ₩3,086 | ₩3,424 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,622 | ₩3,622 | ₩3,131 | ₩3,394 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,334 | ₩3,341 | ₩3,080 | ₩3,311 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,247 | ₩3,408 | ₩3,180 | ₩3,408 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,220 | ₩3,260 | ₩3,099 | ₩3,260 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,099 | ₩3,220 | ₩3,086 | ₩3,216 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,074 | ₩3,233 | ₩3,019 | ₩3,086 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,951 | ₩3,072 | ₩2,697 | ₩2,951 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,965 | ₩3,045 | ₩2,938 | ₩3,045 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,925 | ₩3,059 | ₩2,864 | ₩3,045 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,804 | ₩3,004 | ₩2,804 | ₩2,938 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,804 | ₩2,951 | ₩2,791 | ₩2,925 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩3,005 | ₩3,112 | ₩2,603 | ₩2,938 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,965 | ₩3,106 | ₩2,965 | ₩3,005 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩3,004 | ₩3,072 | ₩2,764 | ₩3,007 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,086 | ₩2,925 | ₩2,951 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,051 | ₩3,051 | ₩2,951 | ₩3,005 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,911 | ₩3,180 | ₩2,898 | ₩3,005 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,019 | ₩3,086 | ₩2,737 | ₩2,911 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,817 | ₩3,072 | ₩2,791 | ₩2,992 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,072 | ₩3,108 | ₩2,804 | ₩2,884 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,341 | ₩3,341 | ₩2,797 | ₩3,126 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,225 | ₩3,374 | ₩3,220 | ₩3,300 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,354 | ₩3,421 | ₩3,220 | ₩3,327 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,751 | ₩3,751 | ₩3,180 | ₩3,314 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,475 | ₩3,703 | ₩3,414 | ₩3,515 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,582 | ₩3,703 | ₩3,367 | ₩3,502 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,354 | ₩3,864 | ₩3,354 | ₩3,582 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,354 | ₩3,448 | ₩3,273 | ₩3,408 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,716 | ₩3,716 | ₩3,193 | ₩3,220 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,636 | ₩3,971 | ₩3,636 | ₩3,736 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,712 | ₩3,756 | ₩3,542 | ₩3,676 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,672 | ₩3,672 | ₩3,528 | ₩3,542 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,696 | ₩3,696 | ₩3,555 | ₩3,582 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,703 | ₩3,803 | ₩3,565 | ₩3,636 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,736 | ₩3,944 | ₩3,595 | ₩3,743 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,810 | ₩3,857 | ₩3,609 | ₩3,676 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,663 | ₩3,891 | ₩3,622 | ₩3,730 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,891 | ₩3,891 | ₩3,604 | ₩3,663 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,928 | ₩4,078 | ₩3,758 | ₩3,783 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,018 | ₩4,018 | ₩3,790 | ₩3,837 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,917 | ₩3,998 | ₩3,864 | ₩3,891 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,850 | ₩4,025 | ₩3,709 | ₩3,958 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,877 | ₩3,892 | ₩3,428 | ₩3,703 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,218 | ₩4,218 | ₩3,837 | ₩3,837 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,266 | ₩4,400 | ₩4,172 | ₩4,239 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,400 | ₩4,400 | ₩4,293 | ₩4,378 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,387 | ₩4,427 | ₩4,266 | ₩4,400 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,481 | ₩4,481 | ₩4,307 | ₩4,400 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,414 | ₩4,535 | ₩4,119 | ₩4,481 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,494 | ₩4,508 | ₩4,078 | ₩4,441 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,575 | ₩4,575 | ₩4,400 | ₩4,481 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,508 | ₩4,588 | ₩4,494 | ₩4,575 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,481 | ₩4,655 | ₩4,414 | ₩4,575 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,548 | ₩4,559 | ₩4,414 | ₩4,494 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,535 | ₩4,600 | ₩4,353 | ₩4,508 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,588 | ₩4,649 | ₩4,481 | ₩4,521 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,655 | ₩4,655 | ₩4,494 | ₩4,615 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,571 | ₩4,682 | ₩4,514 | ₩4,655 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,655 | ₩4,722 | ₩4,494 | ₩4,702 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,682 | ₩4,776 | ₩4,602 | ₩4,696 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,789 | ₩4,816 | ₩4,642 | ₩4,736 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,709 | ₩4,897 | ₩4,615 | ₩4,789 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,910 | ₩4,954 | ₩4,682 | ₩4,682 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,071 | ₩5,071 | ₩4,883 | ₩4,950 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,964 | ₩5,232 | ₩4,964 | ₩5,071 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,991 | ₩5,125 | ₩4,937 | ₩4,964 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,763 | ₩5,487 | ₩4,763 | ₩4,991 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,776 | ₩4,950 | ₩4,763 | ₩4,816 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,749 | ₩4,789 | ₩4,722 | ₩4,722 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,763 | ₩4,844 | ₩4,722 | ₩4,749 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,696 | ₩4,789 | ₩4,694 | ₩4,736 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,828 | ₩4,964 | ₩4,628 | ₩4,709 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,897 | ₩4,897 | ₩4,722 | ₩4,803 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,984 | ₩5,031 | ₩4,924 | ₩4,950 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩5,004 | ₩5,004 | ₩4,924 | ₩4,977 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,924 | ₩5,125 | ₩4,924 | ₩5,058 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,897 | ₩5,058 | ₩4,857 | ₩4,950 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,897 | ₩4,991 | ₩4,870 | ₩4,924 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,857 | ₩4,930 | ₩4,803 | ₩4,897 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,816 | ₩4,906 | ₩4,816 | ₩4,843 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,924 | ₩4,995 | ₩4,857 | ₩4,897 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,997 | ₩5,098 | ₩4,964 | ₩4,977 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,031 | ₩5,326 | ₩5,031 | ₩5,098 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,977 | ₩5,044 | ₩4,964 | ₩5,018 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,964 | ₩5,018 | ₩4,964 | ₩4,977 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,031 | ₩5,031 | ₩4,950 | ₩4,991 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,977 | ₩5,085 | ₩4,977 | ₩5,031 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,924 | ₩5,098 | ₩4,924 | ₩5,091 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,232 | ₩5,232 | ₩4,977 | ₩5,044 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,071 | ₩5,219 | ₩5,031 | ₩5,111 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩5,009 | ₩5,199 | ₩4,964 | ₩5,111 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩5,011 | ₩5,071 | ₩4,977 | ₩4,991 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,964 | ₩5,058 | ₩4,937 | ₩5,004 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,071 | ₩5,111 | ₩5,018 | ₩5,071 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,070 | ₩5,085 | ₩4,979 | ₩5,018 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,031 | ₩5,111 | ₩4,977 | ₩5,031 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,105 | ₩5,137 | ₩4,984 | ₩4,991 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,950 | ₩5,152 | ₩4,870 | ₩5,044 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,165 | ₩5,386 | ₩5,044 | ₩5,098 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,085 | ₩5,197 | ₩5,032 | ₩5,058 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,111 | ₩5,259 | ₩5,111 | ₩5,179 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,232 | ₩5,299 | ₩5,004 | ₩5,004 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,259 | ₩5,480 | ₩5,179 | ₩5,366 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,349 | ₩5,404 | ₩5,205 | ₩5,262 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,326 | ₩5,460 | ₩5,179 | ₩5,420 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,286 | ₩5,380 | ₩5,286 | ₩5,380 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,433 | ₩5,480 | ₩5,364 | ₩5,366 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,420 | ₩5,527 | ₩5,380 | ₩5,447 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,326 | ₩5,635 | ₩5,179 | ₩5,393 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,286 | ₩5,313 | ₩5,073 | ₩5,313 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,259 | ₩5,326 | ₩5,044 | ₩5,313 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,111 | ₩5,353 | ₩4,899 | ₩5,219 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,709 | ₩5,044 | ₩4,709 | ₩4,857 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,789 | ₩4,961 | ₩4,689 | ₩4,722 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,098 | ₩5,192 | ₩4,867 | ₩4,910 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,165 | ₩5,326 | ₩4,967 | ₩5,031 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,299 | ₩5,407 | ₩5,101 | ₩5,205 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,487 | ₩5,554 | ₩5,272 | ₩5,407 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,554 | ₩5,648 | ₩5,447 | ₩5,474 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,621 | ₩5,863 | ₩5,527 | ₩5,662 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,675 | ₩5,755 | ₩5,527 | ₩5,635 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,272 | ₩5,702 | ₩5,272 | ₩5,635 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,420 | ₩5,767 | ₩5,420 | ₩5,568 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,313 | ₩5,823 | ₩5,299 | ₩5,702 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,755 | ₩6,332 | ₩5,232 | ₩5,916 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,733 | ₩10,974 | ₩6,279 | ₩7,204 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,615 | ₩4,950 | ₩4,561 | ₩4,669 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,655 | ₩4,682 | ₩4,508 | ₩4,615 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,588 | ₩4,669 | ₩4,535 | ₩4,602 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,763 | ₩4,964 | ₩4,548 | ₩4,696 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,776 | ₩4,909 | ₩4,736 | ₩4,763 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,991 | ₩5,038 | ₩4,749 | ₩4,776 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,776 | ₩5,065 | ₩4,776 | ₩4,977 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,615 | ₩5,353 | ₩4,615 | ₩4,949 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,642 | ₩4,696 | ₩4,535 | ₩4,682 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,763 | ₩4,830 | ₩4,508 | ₩4,628 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,481 | ₩4,950 | ₩4,481 | ₩4,722 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,696 | ₩4,950 | ₩4,414 | ₩4,414 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,776 | ₩4,910 | ₩4,709 | ₩4,709 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,816 | ₩4,977 | ₩4,642 | ₩4,830 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩5,004 | ₩5,085 | ₩4,776 | ₩4,883 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,857 | ₩5,085 | ₩4,776 | ₩5,018 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,232 | ₩5,259 | ₩4,763 | ₩4,950 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,219 | ₩5,635 | ₩5,172 | ₩5,313 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,447 | ₩5,633 | ₩5,098 | ₩5,125 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,964 | ₩5,742 | ₩4,879 | ₩5,420 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,696 | ₩5,299 | ₩4,682 | ₩4,977 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,299 | ₩5,299 | ₩4,360 | ₩4,736 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩6,024 | ₩6,024 | ₩5,234 | ₩5,246 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,332 | ₩6,359 | ₩5,916 | ₩5,930 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,319 | ₩7,245 | ₩5,903 | ₩6,238 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩8,023 | ₩8,023 | ₩6,238 | ₩6,641 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,056 | ₩9,391 | ₩8,050 | ₩8,050 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,759 | ₩35,364 | ₩11,565 | ₩29,528 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,720 | ₩8,720 | ₩7,090 | ₩8,063 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,982 | ₩8,956 | ₩7,660 | ₩8,050 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,821 | ₩7,982 | ₩7,553 | ₩7,902 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,701 | ₩7,969 | ₩7,325 | ₩7,848 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,504 | ₩7,701 | ₩7,422 | ₩7,701 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,218 | ₩7,640 | ₩7,218 | ₩7,567 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,164 | ₩7,486 | ₩7,017 | ₩7,017 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,191 | ₩7,298 | ₩6,976 | ₩7,110 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,110 | ₩7,110 | ₩6,956 | ₩6,990 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,842 | ₩7,124 | ₩6,842 | ₩6,929 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,869 | ₩7,057 | ₩6,815 | ₩6,815 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,869 | ₩7,245 | ₩6,869 | ₩7,057 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,708 | ₩6,909 | ₩6,708 | ₩6,856 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,110 | ₩7,110 | ₩6,842 | ₩7,030 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,996 | ₩7,513 | ₩6,896 | ₩7,110 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,043 | ₩7,459 | ₩6,936 | ₩7,245 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,835 | ₩7,835 | ₩7,043 | ₩7,526 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,271 | ₩7,835 | ₩7,164 | ₩7,379 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,110 | ₩7,312 | ₩6,976 | ₩7,271 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,674 | ₩7,728 | ₩7,030 | ₩7,305 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,540 | ₩7,781 | ₩7,526 | ₩7,741 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,057 | ₩7,620 | ₩6,923 | ₩7,513 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,352 | ₩7,352 | ₩6,976 | ₩6,980 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩7,017 | ₩7,634 | ₩7,017 | ₩7,379 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,178 | ₩7,271 | ₩6,990 | ₩7,218 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,191 | ₩7,432 | ₩6,909 | ₩6,976 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,406 | ₩7,573 | ₩7,151 | ₩7,486 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,446 | ₩7,580 | ₩7,191 | ₩7,325 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,728 | ₩7,848 | ₩7,204 | ₩7,446 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,662 | ₩8,192 | ₩7,660 | ₩7,754 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,835 | ₩8,170 | ₩7,671 | ₩8,050 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,318 | ₩8,385 | ₩7,821 | ₩8,385 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,216 | ₩8,720 | ₩8,216 | ₩8,398 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,982 | ₩8,720 | ₩7,863 | ₩8,648 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,915 | ₩8,318 | ₩7,821 | ₩7,914 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,197 | ₩8,640 | ₩7,737 | ₩7,902 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,264 | ₩8,720 | ₩8,264 | ₩8,720 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,338 | ₩8,714 | ₩8,331 | ₩8,519 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,640 | ₩8,747 | ₩7,862 | ₩8,345 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,989 | ₩9,136 | ₩8,452 | ₩8,465 | -5.82% | 5.8만 |
|---|