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 | ₩137 | ₩141 | ₩127 | ₩133 | -2.94% | 1169.5만 |
| 2026.10.06 | ₩134 | ₩141 | ₩128 | ₩133 | -1.00% | 756.8만 |
| 2026.10.05 | ₩135 | ₩143 | ₩128 | ₩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 | ₩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 | ₩165 | ₩179 | -2.19% | 852.9만 |
|---|
| 2026.09.25 | ₩207 | ₩224 | ₩198 | ₩220 | +5.81% | 1325.3만 |
|---|
| 2026.09.24 | ₩343 | ₩343 | ₩232 | ₩274 | -19.92% | 9485.6만 |
|---|
| 2026.09.23 | ₩383 | ₩389 | ₩349 | ₩361 | -5.59% | 923.4만 |
|---|
| 2026.09.22 | ₩398 | ₩403 | ₩379 | ₩388 | -2.36% | 82.1만 |
|---|
| 2026.09.21 | ₩455 | ₩467 | ₩375 | ₩381 | -16.18% | 59.3만 |
|---|
| 2026.09.18 | ₩478 | ₩487 | ₩455 | ₩456 | -4.48% | 26.2만 |
|---|
| 2026.09.17 | ₩467 | ₩472 | ₩455 | ₩464 | -0.57% | 23만 |
|---|
| 2026.09.16 | ₩483 | ₩491 | ₩455 | ₩456 | -5.54% | 52.3만 |
|---|
| 2026.09.15 | ₩483 | ₩531 | ₩468 | ₩476 | -1.39% | 36.3만 |
|---|
| 2026.09.14 | ₩458 | ₩522 | ₩458 | ₩490 | +7.02% | 35.4만 |
|---|
| 2026.09.11 | ₩474 | ₩521 | ₩462 | ₩498 | +5.08% | 87.5만 |
|---|
| 2026.09.10 | ₩616 | ₩641 | ₩509 | ₩521 | -15.43% | 181.4만 |
|---|
| 2026.09.09 | ₩648 | ₩689 | ₩622 | ₩683 | +5.37% | 303.7만 |
|---|
| 2026.09.08 | ₩708 | ₩725 | ₩620 | ₩697 | -1.51% | 7035.5만 |
|---|
| 2026.09.04 | ₩683 | ₩692 | ₩568 | ₩593 | -13.14% | 255.6만 |
|---|
| 2026.09.03 | ₩551 | ₩810 | ₩549 | ₩669 | +21.36% | 1326.7만 |
|---|
| 2026.09.02 | ₩576 | ₩582 | ₩549 | ₩549 | -4.65% | 11.6만 |
|---|
| 2026.09.01 | ₩618 | ₩632 | ₩576 | ₩576 | -6.93% | 14.5만 |
|---|
| 2026.08.31 | ₩642 | ₩653 | ₩609 | ₩616 | -4.17% | 9.6만 |
|---|
| 2026.08.28 | ₩713 | ₩713 | ₩616 | ₩642 | -9.94% | 21.8만 |
|---|
| 2026.08.27 | ₩708 | ₩735 | ₩700 | ₩735 | +3.78% | 15.9만 |
|---|
| 2026.08.26 | ₩750 | ₩750 | ₩715 | ₩729 | -2.68% | 20.1만 |
|---|
| 2026.08.25 | ₩806 | ₩806 | ₩727 | ₩743 | -7.81% | 33.3만 |
|---|
| 2026.08.24 | ₩794 | ₩833 | ₩747 | ₩816 | +2.87% | 55.4만 |
|---|
| 2026.08.21 | ₩897 | ₩970 | ₩803 | ₩803 | -10.45% | 50.5만 |
|---|
| 2026.08.20 | ₩1,103 | ₩1,156 | ₩1,057 | ₩1,071 | -2.91% | 43.7만 |
|---|
| 2026.08.19 | ₩1,472 | ₩1,472 | ₩1,071 | ₩1,151 | -21.82% | 535.1만 |
|---|
| 2026.08.18 | ₩1,533 | ₩1,566 | ₩1,392 | ₩1,392 | -9.17% | 403.8만 |
|---|
| 2026.08.17 | ₩1,553 | ₩1,566 | ₩1,499 | ₩1,506 | -3.02% | 3.6만 |
|---|
| 2026.08.14 | ₩1,713 | ₩1,713 | ₩1,539 | ₩1,539 | -10.16% | 6.1만 |
|---|
| 2026.08.13 | ₩1,834 | ₩1,847 | ₩1,673 | ₩1,686 | -8.03% | 7.3만 |
|---|
| 2026.08.12 | ₩1,877 | ₩1,877 | ₩1,707 | ₩1,767 | -5.85% | 2.8만 |
|---|
| 2026.08.11 | ₩1,901 | ₩1,941 | ₩1,860 | ₩1,927 | +1.41% | 3만 |
|---|
| 2026.08.10 | ₩1,887 | ₩1,994 | ₩1,814 | ₩1,968 | +4.26% | 1.8만 |
|---|
| 2026.08.07 | ₩1,927 | ₩2,079 | ₩1,860 | ₩1,860 | -3.47% | 3.1만 |
|---|
| 2026.08.06 | ₩2,008 | ₩2,075 | ₩1,740 | ₩1,968 | -2.00% | 2.5만 |
|---|
| 2026.08.05 | ₩2,021 | ₩2,155 | ₩1,780 | ₩2,008 | -0.66% | 9.6만 |
|---|
| 2026.08.04 | ₩2,329 | ₩2,409 | ₩1,874 | ₩1,994 | -14.37% | 6.9만 |
|---|
| 2026.08.03 | ₩2,623 | ₩2,971 | ₩2,274 | ₩2,369 | -9.69% | 6.3만 |
|---|
| 2026.07.31 | ₩2,971 | ₩2,971 | ₩2,811 | ₩2,824 | -4.95% | 2.4만 |
|---|
| 2026.07.30 | ₩3,520 | ₩3,520 | ₩2,911 | ₩2,971 | -15.59% | 2.5만 |
|---|
| 2026.07.29 | ₩3,186 | ₩3,350 | ₩3,132 | ₩3,132 | -1.68% | 9.3천 |
|---|
| 2026.07.28 | ₩3,594 | ₩3,594 | ₩3,235 | ₩3,441 | -4.25% | 2.1만 |
|---|
| 2026.07.27 | ₩3,306 | ₩3,587 | ₩3,092 | ₩3,587 | +8.50% | 2.1만 |
|---|
| 2026.07.24 | ₩3,467 | ₩3,584 | ₩3,239 | ₩3,319 | -4.25% | 1.1만 |
|---|
| 2026.07.23 | ₩3,212 | ₩3,587 | ₩3,079 | ₩3,587 | +11.67% | 2.5만 |
|---|
| 2026.07.22 | ₩3,354 | ₩3,460 | ₩3,079 | ₩3,416 | +1.84% | 1.2만 |
|---|
| 2026.07.21 | ₩3,614 | ₩3,614 | ₩3,124 | ₩3,386 | -6.30% | 5.7천 |
|---|
| 2026.07.20 | ₩3,326 | ₩3,333 | ₩3,073 | ₩3,303 | -0.68% | 4.2천 |
|---|
| 2026.07.17 | ₩3,239 | ₩3,400 | ₩3,172 | ₩3,400 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩3,212 | ₩3,253 | ₩3,092 | ₩3,253 | +1.25% | 5.2천 |
|---|
| 2026.07.15 | ₩3,092 | ₩3,212 | ₩3,079 | ₩3,208 | +3.77% | 2.8천 |
|---|
| 2026.07.14 | ₩3,066 | ₩3,226 | ₩3,012 | ₩3,079 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩2,945 | ₩3,065 | ₩2,690 | ₩2,945 | 0.00% | 2.5만 |
|---|
| 2026.07.10 | ₩2,958 | ₩3,038 | ₩2,931 | ₩3,038 | +2.71% | 6.1천 |
|---|
| 2026.07.09 | ₩2,918 | ₩3,052 | ₩2,858 | ₩3,038 | +4.13% | 1.3만 |
|---|
| 2026.07.08 | ₩2,797 | ₩2,997 | ₩2,797 | ₩2,931 | +4.78% | 1.3만 |
|---|
| 2026.07.07 | ₩2,797 | ₩2,945 | ₩2,784 | ₩2,918 | +4.31% | 5.2만 |
|---|
| 2026.07.06 | ₩2,998 | ₩3,105 | ₩2,597 | ₩2,931 | -2.23% | 2.3만 |
|---|
| 2026.07.02 | ₩2,958 | ₩3,099 | ₩2,958 | ₩2,998 | +1.36% | 2.3만 |
|---|
| 2026.07.01 | ₩2,997 | ₩3,065 | ₩2,757 | ₩3,000 | +0.09% | 7.9천 |
|---|
| 2026.06.30 | ₩2,998 | ₩3,079 | ₩2,918 | ₩2,945 | -1.79% | 6천 |
|---|
| 2026.06.29 | ₩3,044 | ₩3,044 | ₩2,945 | ₩2,998 | -1.50% | 8.5천 |
|---|
| 2026.06.26 | ₩2,905 | ₩3,172 | ₩2,891 | ₩2,998 | +3.23% | 9.7만 |
|---|
| 2026.06.25 | ₩3,012 | ₩3,079 | ₩2,730 | ₩2,905 | -3.56% | 3.7만 |
|---|
| 2026.06.24 | ₩2,811 | ₩3,065 | ₩2,784 | ₩2,985 | +6.19% | 9.6천 |
|---|
| 2026.06.23 | ₩3,065 | ₩3,101 | ₩2,797 | ₩2,878 | -6.11% | 9.8천 |
|---|
| 2026.06.22 | ₩3,333 | ₩3,333 | ₩2,791 | ₩3,119 | -6.43% | 1.2만 |
|---|
| 2026.06.18 | ₩3,218 | ₩3,366 | ₩3,212 | ₩3,293 | +2.33% | 6.1천 |
|---|
| 2026.06.17 | ₩3,346 | ₩3,413 | ₩3,212 | ₩3,319 | -0.80% | 1.6만 |
|---|
| 2026.06.16 | ₩3,742 | ₩3,742 | ₩3,172 | ₩3,306 | -11.66% | 1.8만 |
|---|
| 2026.06.15 | ₩3,467 | ₩3,694 | ₩3,406 | ₩3,507 | +1.16% | 1.4만 |
|---|
| 2026.06.12 | ₩3,574 | ₩3,694 | ₩3,360 | ₩3,493 | -2.25% | 8.6만 |
|---|
| 2026.06.11 | ₩3,346 | ₩3,855 | ₩3,346 | ₩3,574 | +6.80% | 17.7만 |
|---|
| 2026.06.10 | ₩3,346 | ₩3,440 | ₩3,266 | ₩3,400 | +1.60% | 5만 |
|---|
| 2026.06.09 | ₩3,708 | ₩3,708 | ₩3,186 | ₩3,212 | -13.36% | 7.7만 |
|---|
| 2026.06.08 | ₩3,627 | ₩3,962 | ₩3,627 | ₩3,728 | +2.77% | 43.1만 |
|---|
| 2026.06.05 | ₩3,704 | ₩3,748 | ₩3,534 | ₩3,667 | -0.98% | 2.8만 |
|---|
| 2026.06.04 | ₩3,663 | ₩3,663 | ₩3,520 | ₩3,534 | -3.54% | 1만 |
|---|
| 2026.06.03 | ₩3,688 | ₩3,688 | ₩3,547 | ₩3,574 | -3.09% | 7.8천 |
|---|
| 2026.06.02 | ₩3,694 | ₩3,795 | ₩3,556 | ₩3,627 | -1.81% | 7.8천 |
|---|
| 2026.06.01 | ₩3,728 | ₩3,935 | ₩3,587 | ₩3,734 | +0.18% | 2.9만 |
|---|
| 2026.05.29 | ₩3,801 | ₩3,848 | ₩3,601 | ₩3,667 | -3.52% | 1.7만 |
|---|
| 2026.05.28 | ₩3,654 | ₩3,882 | ₩3,614 | ₩3,721 | +1.83% | 1.7만 |
|---|
| 2026.05.27 | ₩3,882 | ₩3,882 | ₩3,595 | ₩3,654 | -5.86% | 1.6만 |
|---|
| 2026.05.26 | ₩3,919 | ₩4,069 | ₩3,749 | ₩3,775 | -3.69% | 1.6만 |
|---|
| 2026.05.22 | ₩4,009 | ₩4,009 | ₩3,781 | ₩3,828 | -4.51% | 1.3만 |
|---|
| 2026.05.21 | ₩3,908 | ₩3,989 | ₩3,855 | ₩3,882 | -0.68% | 2.9만 |
|---|
| 2026.05.20 | ₩3,841 | ₩4,015 | ₩3,701 | ₩3,949 | +2.79% | 2.3만 |
|---|
| 2026.05.19 | ₩3,868 | ₩3,883 | ₩3,420 | ₩3,694 | -4.50% | 2.2만 |
|---|
| 2026.05.18 | ₩4,208 | ₩4,208 | ₩3,828 | ₩3,828 | -9.03% | 4만 |
|---|
| 2026.05.15 | ₩4,256 | ₩4,390 | ₩4,163 | ₩4,230 | -0.63% | 2.2만 |
|---|
| 2026.05.14 | ₩4,390 | ₩4,390 | ₩4,283 | ₩4,367 | -0.52% | 1.4만 |
|---|
| 2026.05.13 | ₩4,377 | ₩4,417 | ₩4,256 | ₩4,390 | +0.31% | 7.5만 |
|---|
| 2026.05.12 | ₩4,471 | ₩4,471 | ₩4,297 | ₩4,390 | -1.80% | 6.8만 |
|---|
| 2026.05.11 | ₩4,404 | ₩4,524 | ₩4,109 | ₩4,471 | +1.52% | 19만 |
|---|
| 2026.05.08 | ₩4,484 | ₩4,497 | ₩4,069 | ₩4,430 | -1.19% | 18.7만 |
|---|
| 2026.05.07 | ₩4,564 | ₩4,564 | ₩4,390 | ₩4,471 | -2.05% | 14.5만 |
|---|
| 2026.05.06 | ₩4,497 | ₩4,578 | ₩4,484 | ₩4,564 | +1.49% | 20.5만 |
|---|
| 2026.05.05 | ₩4,471 | ₩4,645 | ₩4,404 | ₩4,564 | +2.10% | 23.2만 |
|---|
| 2026.05.04 | ₩4,537 | ₩4,548 | ₩4,404 | ₩4,484 | -1.18% | 19.3만 |
|---|
| 2026.05.01 | ₩4,524 | ₩4,590 | ₩4,343 | ₩4,497 | -0.59% | 23만 |
|---|
| 2026.04.30 | ₩4,578 | ₩4,638 | ₩4,471 | ₩4,511 | -1.46% | 18.9만 |
|---|
| 2026.04.29 | ₩4,645 | ₩4,645 | ₩4,484 | ₩4,604 | -0.86% | 21.6만 |
|---|
| 2026.04.28 | ₩4,560 | ₩4,671 | ₩4,504 | ₩4,645 | +1.85% | 20.6만 |
|---|
| 2026.04.27 | ₩4,645 | ₩4,711 | ₩4,484 | ₩4,691 | +1.01% | 21.3만 |
|---|
| 2026.04.24 | ₩4,671 | ₩4,765 | ₩4,591 | ₩4,685 | +0.29% | 17.8만 |
|---|
| 2026.04.23 | ₩4,778 | ₩4,805 | ₩4,631 | ₩4,725 | -1.12% | 17.4만 |
|---|
| 2026.04.22 | ₩4,698 | ₩4,885 | ₩4,604 | ₩4,778 | +1.71% | 22만 |
|---|
| 2026.04.21 | ₩4,899 | ₩4,943 | ₩4,671 | ₩4,671 | -4.64% | 19.5만 |
|---|
| 2026.04.20 | ₩5,059 | ₩5,059 | ₩4,872 | ₩4,939 | -2.38% | 10.4만 |
|---|
| 2026.04.17 | ₩4,952 | ₩5,220 | ₩4,952 | ₩5,059 | +2.16% | 6.2만 |
|---|
| 2026.04.16 | ₩4,979 | ₩5,113 | ₩4,926 | ₩4,952 | -0.54% | 3.8만 |
|---|
| 2026.04.15 | ₩4,752 | ₩5,474 | ₩4,752 | ₩4,979 | +4.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,765 | ₩4,939 | ₩4,752 | ₩4,805 | +0.84% | 2만 |
|---|
| 2026.04.13 | ₩4,738 | ₩4,778 | ₩4,711 | ₩4,711 | -0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩4,752 | ₩4,833 | ₩4,711 | ₩4,738 | -0.28% | 7.9천 |
|---|
| 2026.04.09 | ₩4,685 | ₩4,778 | ₩4,683 | ₩4,725 | +0.86% | 1.1만 |
|---|
| 2026.04.08 | ₩4,817 | ₩4,952 | ₩4,618 | ₩4,698 | -2.47% | 2.3만 |
|---|
| 2026.04.07 | ₩4,885 | ₩4,885 | ₩4,711 | ₩4,792 | -1.92% | 1.9만 |
|---|
| 2026.04.06 | ₩4,972 | ₩5,019 | ₩4,912 | ₩4,939 | -0.67% | 4.6천 |
|---|
| 2026.04.02 | ₩4,993 | ₩4,993 | ₩4,912 | ₩4,966 | -0.54% | 4.8천 |
|---|
| 2026.04.01 | ₩4,912 | ₩5,113 | ₩4,912 | ₩5,046 | +2.72% | 2.1만 |
|---|
| 2026.03.31 | ₩4,885 | ₩5,046 | ₩4,845 | ₩4,939 | +1.10% | 1.3만 |
|---|
| 2026.03.30 | ₩4,885 | ₩4,979 | ₩4,859 | ₩4,912 | +0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩4,845 | ₩4,919 | ₩4,792 | ₩4,885 | +0.83% | 8.5천 |
|---|
| 2026.03.26 | ₩4,805 | ₩4,895 | ₩4,805 | ₩4,832 | +0.56% | 1만 |
|---|
| 2026.03.25 | ₩4,912 | ₩4,983 | ₩4,845 | ₩4,885 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩4,986 | ₩5,086 | ₩4,952 | ₩4,966 | -0.40% | 1.6만 |
|---|
| 2026.03.23 | ₩5,019 | ₩5,314 | ₩5,019 | ₩5,086 | +1.33% | 3.9만 |
|---|
| 2026.03.20 | ₩4,966 | ₩5,033 | ₩4,952 | ₩5,006 | +0.81% | 1.2만 |
|---|
| 2026.03.19 | ₩4,952 | ₩5,006 | ₩4,952 | ₩4,966 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩5,019 | ₩5,019 | ₩4,939 | ₩4,979 | -0.80% | 2.8만 |
|---|
| 2026.03.17 | ₩4,966 | ₩5,073 | ₩4,966 | ₩5,019 | +1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩4,912 | ₩5,086 | ₩4,912 | ₩5,080 | +3.41% | 1.5만 |
|---|
| 2026.03.13 | ₩5,220 | ₩5,220 | ₩4,966 | ₩5,033 | -3.59% | 2.3만 |
|---|
| 2026.03.12 | ₩5,059 | ₩5,207 | ₩5,019 | ₩5,100 | +0.79% | 3.5만 |
|---|
| 2026.03.11 | ₩4,998 | ₩5,187 | ₩4,952 | ₩5,100 | +2.04% | 3만 |
|---|
| 2026.03.10 | ₩4,999 | ₩5,059 | ₩4,966 | ₩4,979 | -0.40% | 2.4만 |
|---|
| 2026.03.09 | ₩4,952 | ₩5,046 | ₩4,926 | ₩4,993 | +0.81% | 3.1만 |
|---|
| 2026.03.06 | ₩5,059 | ₩5,100 | ₩5,006 | ₩5,059 | 0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩5,058 | ₩5,073 | ₩4,967 | ₩5,006 | -1.03% | 1.2만 |
|---|
| 2026.03.04 | ₩5,019 | ₩5,100 | ₩4,966 | ₩5,019 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩5,093 | ₩5,125 | ₩4,972 | ₩4,979 | -2.23% | 3.6만 |
|---|
| 2026.03.02 | ₩4,939 | ₩5,140 | ₩4,859 | ₩5,033 | +1.90% | 8.1만 |
|---|
| 2026.02.27 | ₩5,153 | ₩5,374 | ₩5,033 | ₩5,086 | -1.30% | 6.3만 |
|---|
| 2026.02.26 | ₩5,073 | ₩5,185 | ₩5,021 | ₩5,046 | -0.53% | 8.4천 |
|---|
| 2026.02.25 | ₩5,100 | ₩5,247 | ₩5,100 | ₩5,167 | +1.31% | 2.3만 |
|---|
| 2026.02.24 | ₩5,220 | ₩5,287 | ₩4,993 | ₩4,993 | -4.36% | 1.6만 |
|---|
| 2026.02.23 | ₩5,247 | ₩5,468 | ₩5,167 | ₩5,354 | +2.04% | 5.9만 |
|---|
| 2026.02.20 | ₩5,337 | ₩5,391 | ₩5,193 | ₩5,250 | -1.63% | 1.6만 |
|---|
| 2026.02.19 | ₩5,314 | ₩5,448 | ₩5,167 | ₩5,407 | +1.76% | 2.3만 |
|---|
| 2026.02.18 | ₩5,274 | ₩5,367 | ₩5,274 | ₩5,367 | +1.78% | 1.5만 |
|---|
| 2026.02.17 | ₩5,421 | ₩5,468 | ₩5,351 | ₩5,354 | -1.23% | 3.1만 |
|---|
| 2026.02.13 | ₩5,407 | ₩5,515 | ₩5,367 | ₩5,434 | +0.50% | 2.5만 |
|---|
| 2026.02.12 | ₩5,314 | ₩5,622 | ₩5,167 | ₩5,381 | +1.26% | 7만 |
|---|
| 2026.02.11 | ₩5,274 | ₩5,300 | ₩5,061 | ₩5,300 | +0.51% | 1.6만 |
|---|
| 2026.02.10 | ₩5,247 | ₩5,314 | ₩5,033 | ₩5,300 | +1.02% | 10.6만 |
|---|
| 2026.02.09 | ₩5,100 | ₩5,341 | ₩4,888 | ₩5,207 | +2.10% | 23만 |
|---|
| 2026.02.06 | ₩4,698 | ₩5,033 | ₩4,698 | ₩4,845 | +3.13% | 10만 |
|---|
| 2026.02.05 | ₩4,778 | ₩4,950 | ₩4,678 | ₩4,711 | -1.40% | 17.3만 |
|---|
| 2026.02.04 | ₩5,086 | ₩5,180 | ₩4,856 | ₩4,899 | -3.68% | 14.9만 |
|---|
| 2026.02.03 | ₩5,153 | ₩5,314 | ₩4,955 | ₩5,019 | -2.60% | 15.1만 |
|---|
| 2026.02.02 | ₩5,287 | ₩5,394 | ₩5,089 | ₩5,193 | -1.77% | 21.8만 |
|---|
| 2026.01.30 | ₩5,474 | ₩5,541 | ₩5,260 | ₩5,394 | -1.47% | 12.7만 |
|---|
| 2026.01.29 | ₩5,541 | ₩5,635 | ₩5,434 | ₩5,461 | -1.45% | 18.1만 |
|---|
| 2026.01.28 | ₩5,608 | ₩5,849 | ₩5,515 | ₩5,648 | +0.72% | 19.2만 |
|---|
| 2026.01.27 | ₩5,662 | ₩5,742 | ₩5,515 | ₩5,622 | -0.71% | 22만 |
|---|
| 2026.01.26 | ₩5,260 | ₩5,689 | ₩5,260 | ₩5,622 | +6.87% | 37.1만 |
|---|
| 2026.01.23 | ₩5,407 | ₩5,754 | ₩5,407 | ₩5,555 | +2.72% | 37.3만 |
|---|
| 2026.01.22 | ₩5,300 | ₩5,809 | ₩5,287 | ₩5,689 | +7.32% | 53.8만 |
|---|
| 2026.01.21 | ₩5,742 | ₩6,318 | ₩5,220 | ₩5,903 | +2.80% | 100.5만 |
|---|
| 2026.01.20 | ₩10,708 | ₩10,949 | ₩6,264 | ₩7,188 | -32.88% | 4936.2만 |
|---|
| 2026.01.16 | ₩4,604 | ₩4,939 | ₩4,551 | ₩4,658 | +1.16% | 13.2만 |
|---|
| 2026.01.15 | ₩4,645 | ₩4,671 | ₩4,497 | ₩4,604 | -0.86% | 6.7만 |
|---|
| 2026.01.14 | ₩4,578 | ₩4,658 | ₩4,524 | ₩4,591 | +0.29% | 10.1만 |
|---|
| 2026.01.13 | ₩4,752 | ₩4,952 | ₩4,537 | ₩4,685 | -1.41% | 7.5만 |
|---|
| 2026.01.12 | ₩4,765 | ₩4,897 | ₩4,725 | ₩4,752 | -0.28% | 7.4만 |
|---|
| 2026.01.09 | ₩4,979 | ₩5,026 | ₩4,738 | ₩4,765 | -4.30% | 6.5만 |
|---|
| 2026.01.08 | ₩4,765 | ₩5,053 | ₩4,765 | ₩4,966 | +4.21% | 5만 |
|---|
| 2026.01.07 | ₩4,604 | ₩5,341 | ₩4,604 | ₩4,938 | +7.24% | 11.8만 |
|---|
| 2026.01.06 | ₩4,631 | ₩4,685 | ₩4,524 | ₩4,671 | +0.87% | 5만 |
|---|
| 2026.01.05 | ₩4,752 | ₩4,819 | ₩4,497 | ₩4,618 | -2.82% | 8.3만 |
|---|
| 2026.01.02 | ₩4,471 | ₩4,939 | ₩4,471 | ₩4,711 | +5.39% | 14.7만 |
|---|
| 2025.12.31 | ₩4,685 | ₩4,939 | ₩4,404 | ₩4,404 | -6.00% | 8.8만 |
|---|
| 2025.12.30 | ₩4,765 | ₩4,899 | ₩4,698 | ₩4,698 | -1.40% | 4.9만 |
|---|
| 2025.12.29 | ₩4,805 | ₩4,966 | ₩4,631 | ₩4,819 | +0.28% | 11.1만 |
|---|
| 2025.12.26 | ₩4,993 | ₩5,073 | ₩4,765 | ₩4,872 | -2.41% | 11만 |
|---|
| 2025.12.24 | ₩4,845 | ₩5,073 | ₩4,765 | ₩5,006 | +3.31% | 4.5만 |
|---|
| 2025.12.23 | ₩5,220 | ₩5,247 | ₩4,752 | ₩4,939 | -5.38% | 8.1만 |
|---|
| 2025.12.22 | ₩5,207 | ₩5,622 | ₩5,160 | ₩5,300 | +1.80% | 8.9만 |
|---|
| 2025.12.19 | ₩5,434 | ₩5,620 | ₩5,086 | ₩5,113 | -5.91% | 14.1만 |
|---|
| 2025.12.18 | ₩4,952 | ₩5,729 | ₩4,868 | ₩5,407 | +9.19% | 19.4만 |
|---|
| 2025.12.17 | ₩4,685 | ₩5,287 | ₩4,671 | ₩4,966 | +6.00% | 14.2만 |
|---|
| 2025.12.16 | ₩5,287 | ₩5,287 | ₩4,350 | ₩4,725 | -10.63% | 11.2만 |
|---|
| 2025.12.15 | ₩6,010 | ₩6,010 | ₩5,221 | ₩5,233 | -12.92% | 15.8만 |
|---|
| 2025.12.12 | ₩6,318 | ₩6,344 | ₩5,903 | ₩5,916 | -6.36% | 17.5만 |
|---|
| 2025.12.11 | ₩6,304 | ₩7,228 | ₩5,889 | ₩6,224 | -1.27% | 55.7만 |
|---|
| 2025.12.10 | ₩8,004 | ₩8,004 | ₩6,224 | ₩6,625 | -17.22% | 81.9만 |
|---|
| 2025.12.09 | ₩9,035 | ₩9,369 | ₩8,031 | ₩8,031 | -11.11% | 456.2만 |
|---|
| 2025.12.08 | ₩12,729 | ₩35,282 | ₩11,538 | ₩29,460 | +131.44% | 2425.2만 |
|---|
| 2025.12.05 | ₩8,700 | ₩8,700 | ₩7,074 | ₩8,044 | -7.54% | 756.4만 |
|---|
| 2025.12.04 | ₩7,964 | ₩8,936 | ₩7,643 | ₩8,031 | +0.84% | 10.1만 |
|---|
| 2025.12.03 | ₩7,803 | ₩7,964 | ₩7,536 | ₩7,884 | +1.03% | 5.6만 |
|---|
| 2025.12.02 | ₩7,683 | ₩7,951 | ₩7,308 | ₩7,830 | +1.92% | 6.2만 |
|---|
| 2025.12.01 | ₩7,486 | ₩7,683 | ₩7,404 | ₩7,683 | +2.63% | 3.2만 |
|---|
| 2025.11.28 | ₩7,201 | ₩7,623 | ₩7,201 | ₩7,549 | +4.83% | 3.6만 |
|---|
| 2025.11.26 | ₩7,147 | ₩7,469 | ₩7,000 | ₩7,000 | -2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩7,174 | ₩7,281 | ₩6,960 | ₩7,094 | -1.12% | 2.2만 |
|---|
| 2025.11.24 | ₩7,094 | ₩7,094 | ₩6,940 | ₩6,973 | -1.70% | 1.5만 |
|---|
| 2025.11.21 | ₩6,826 | ₩7,107 | ₩6,826 | ₩6,913 | +1.27% | 1.3만 |
|---|
| 2025.11.20 | ₩6,853 | ₩7,040 | ₩6,799 | ₩6,799 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩6,853 | ₩7,228 | ₩6,853 | ₩7,040 | +2.73% | 4.8천 |
|---|
| 2025.11.18 | ₩6,692 | ₩6,893 | ₩6,692 | ₩6,840 | +2.20% | 3천 |
|---|
| 2025.11.17 | ₩7,094 | ₩7,094 | ₩6,826 | ₩7,014 | -1.13% | 8.2천 |
|---|
| 2025.11.14 | ₩6,980 | ₩7,495 | ₩6,880 | ₩7,094 | +1.63% | 2.4만 |
|---|
| 2025.11.13 | ₩7,027 | ₩7,442 | ₩6,920 | ₩7,228 | +2.86% | 7.9천 |
|---|
| 2025.11.12 | ₩7,817 | ₩7,817 | ₩7,027 | ₩7,509 | -3.94% | 5.8천 |
|---|
| 2025.11.11 | ₩7,255 | ₩7,817 | ₩7,147 | ₩7,362 | +1.48% | 1.5만 |
|---|
| 2025.11.10 | ₩7,094 | ₩7,295 | ₩6,960 | ₩7,255 | +2.26% | 1.2만 |
|---|
| 2025.11.07 | ₩7,656 | ₩7,710 | ₩7,014 | ₩7,288 | -4.81% | 1.5만 |
|---|
| 2025.11.06 | ₩7,522 | ₩7,763 | ₩7,509 | ₩7,723 | +2.67% | 1.4만 |
|---|
| 2025.11.05 | ₩7,040 | ₩7,603 | ₩6,907 | ₩7,495 | +6.46% | 2만 |
|---|
| 2025.11.04 | ₩7,335 | ₩7,335 | ₩6,960 | ₩6,964 | -5.05% | 1.7만 |
|---|
| 2025.11.03 | ₩7,000 | ₩7,616 | ₩7,000 | ₩7,362 | +5.16% | 9천 |
|---|
| 2025.10.31 | ₩7,161 | ₩7,255 | ₩6,973 | ₩7,201 | +0.56% | 1.2만 |
|---|
| 2025.10.30 | ₩7,174 | ₩7,415 | ₩6,893 | ₩6,960 | -2.99% | 2만 |
|---|
| 2025.10.29 | ₩7,388 | ₩7,556 | ₩7,134 | ₩7,469 | +1.09% | 2만 |
|---|
| 2025.10.28 | ₩7,429 | ₩7,562 | ₩7,174 | ₩7,308 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩7,710 | ₩7,830 | ₩7,188 | ₩7,429 | -3.65% | 2.4만 |
|---|
| 2025.10.24 | ₩7,644 | ₩8,173 | ₩7,643 | ₩7,736 | +1.21% | 2.7만 |
|---|
| 2025.10.23 | ₩7,817 | ₩8,151 | ₩7,653 | ₩8,031 | +2.74% | 5.6만 |
|---|
| 2025.10.22 | ₩8,299 | ₩8,366 | ₩7,803 | ₩8,366 | +0.81% | 3만 |
|---|
| 2025.10.21 | ₩8,197 | ₩8,700 | ₩8,197 | ₩8,379 | +2.22% | 2.5만 |
|---|
| 2025.10.20 | ₩7,964 | ₩8,700 | ₩7,845 | ₩8,628 | +8.34% | 3.7만 |
|---|
| 2025.10.17 | ₩7,897 | ₩8,299 | ₩7,803 | ₩7,896 | -0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩8,178 | ₩8,620 | ₩7,719 | ₩7,884 | -3.60% | 9.1만 |
|---|
| 2025.10.15 | ₩8,245 | ₩8,700 | ₩8,245 | ₩8,700 | +5.52% | 55.5만 |
|---|
| 2025.10.14 | ₩8,319 | ₩8,693 | ₩8,312 | ₩8,499 | +2.17% | 3.7만 |
|---|
| 2025.10.13 | ₩8,620 | ₩8,727 | ₩7,843 | ₩8,325 | -3.42% | 2.5만 |
|---|
| 2025.10.10 | ₩8,968 | ₩9,115 | ₩8,432 | ₩8,446 | -5.82% | 5.8만 |
|---|