시장 데이터를 불러오는 중
전체 종목
티엔엔터테인먼트 과거 주가
131100.KQ · KOSDAQ
주요 제품·사업: 연예인 매니지먼트, 계육, 식음료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131100.KQ · KOSDAQ
주요 제품·사업: 연예인 매니지먼트, 계육, 식음료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,550 | ₩3,575 | ₩3,065 | ₩3,120 | -12.11% | 4.9만 |
| 2026.10.07 | ₩3,405 | ₩3,560 | ₩3,355 | ₩3,550 | +4.26% | 3.4만 |
| 2026.10.06 | ₩3,050 | ₩3,500 | ₩3,050 | ₩3,460 | +13.44% | 9.3만 |
| 2026.10.02 | ₩2,900 | ₩3,250 | ₩2,900 | ₩3,160 | +8.97% | 10.8만 |
| 2026.10.01 | ₩2,765 | ₩2,945 | ₩2,700 | ₩2,900 | +4.88% | 4.9만 |
| 2026.09.30 | ₩2,820 | ₩3,100 | ₩2,735 | ₩2,765 | -1.95% | 9.5만 |
| 2026.09.29 | ₩3,040 | ₩3,475 | ₩2,645 | ₩2,820 | -7.24% | 56.9만 |
| 2026.09.28 | ₩3,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,825 |
| ₩2,860 |
| -20.56% |
| 133.7만 |
| 2026.09.23 | ₩2,535 | ₩3,120 | ₩2,535 | ₩3,120 | +23.08% | 13.7만 |
|---|
| 2026.09.22 | ₩2,410 | ₩2,480 | ₩2,395 | ₩2,400 | -0.41% | 2.1만 |
|---|
| 2026.09.21 | ₩2,385 | ₩2,455 | ₩2,375 | ₩2,390 | +0.21% | 7.2천 |
|---|
| 2026.09.18 | ₩2,370 | ₩2,405 | ₩2,360 | ₩2,385 | +0.63% | 5.7천 |
|---|
| 2026.09.17 | ₩2,390 | ₩2,415 | ₩2,350 | ₩2,385 | -0.21% | 4.3천 |
|---|
| 2026.09.16 | ₩2,480 | ₩2,480 | ₩2,410 | ₩2,410 | -2.82% | 5.9천 |
|---|
| 2026.09.15 | ₩2,460 | ₩2,500 | ₩2,400 | ₩2,500 | +1.63% | 1.1만 |
|---|
| 2026.09.14 | ₩2,335 | ₩2,450 | ₩2,300 | ₩2,390 | +2.36% | 1.2만 |
|---|
| 2026.09.11 | ₩2,365 | ₩2,365 | ₩2,295 | ₩2,345 | -0.85% | 2.9천 |
|---|
| 2026.09.10 | ₩2,220 | ₩2,370 | ₩2,215 | ₩2,350 | +5.86% | 6.8천 |
|---|
| 2026.09.09 | ₩2,290 | ₩2,315 | ₩2,215 | ₩2,225 | -2.84% | 3.8천 |
|---|
| 2026.09.08 | ₩2,270 | ₩2,320 | ₩2,265 | ₩2,265 | -0.22% | 4.9천 |
|---|
| 2026.09.07 | ₩2,245 | ₩2,450 | ₩2,240 | ₩2,270 | +1.11% | 6.9천 |
|---|
| 2026.09.04 | ₩2,160 | ₩2,400 | ₩2,160 | ₩2,250 | +4.17% | 1만 |
|---|
| 2026.09.03 | ₩2,200 | ₩2,210 | ₩2,145 | ₩2,180 | -0.91% | 9.9천 |
|---|
| 2026.09.02 | ₩2,300 | ₩2,300 | ₩2,210 | ₩2,210 | -3.91% | 1만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,340 | ₩2,260 | ₩2,320 | +1.09% | 1만 |
|---|
| 2026.08.31 | ₩2,265 | ₩2,370 | ₩2,250 | ₩2,315 | +2.21% | 7.2천 |
|---|
| 2026.08.28 | ₩2,260 | ₩2,270 | ₩2,200 | ₩2,265 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩2,300 | ₩2,345 | ₩2,245 | ₩2,270 | -1.30% | 9.2천 |
|---|
| 2026.08.26 | ₩2,340 | ₩2,340 | ₩2,215 | ₩2,300 | -1.71% | 1만 |
|---|
| 2026.08.25 | ₩2,330 | ₩2,390 | ₩2,225 | ₩2,340 | +0.43% | 1만 |
|---|
| 2026.08.24 | ₩2,280 | ₩2,325 | ₩2,270 | ₩2,325 | +1.97% | 2.2만 |
|---|
| 2026.08.21 | ₩2,140 | ₩2,355 | ₩2,140 | ₩2,280 | +6.54% | 1.5만 |
|---|
| 2026.08.20 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,420 | ₩2,490 | ₩2,095 | ₩2,250 | -7.02% | 3.6만 |
|---|
| 2026.07.28 | ₩2,575 | ₩2,655 | ₩2,100 | ₩2,420 | -6.02% | 7.9만 |
|---|
| 2026.07.27 | ₩3,250 | ₩3,290 | ₩2,480 | ₩2,480 | -23.69% | 25.1만 |
|---|
| 2026.07.24 | ₩3,625 | ₩3,685 | ₩3,525 | ₩3,540 | -2.34% | 3.7천 |
|---|
| 2026.07.23 | ₩3,710 | ₩3,710 | ₩3,475 | ₩3,535 | -4.72% | 3.9천 |
|---|
| 2026.07.22 | ₩3,725 | ₩3,725 | ₩3,505 | ₩3,715 | -0.27% | 1천 |
|---|
| 2026.07.21 | ₩3,520 | ₩3,755 | ₩3,515 | ₩3,725 | +5.82% | 2.2천 |
|---|
| 2026.07.20 | ₩3,685 | ₩3,685 | ₩3,440 | ₩3,670 | -0.41% | 8천 |
|---|
| 2026.07.16 | ₩3,830 | ₩3,830 | ₩3,585 | ₩3,700 | -3.39% | 2.2천 |
|---|
| 2026.07.15 | ₩3,800 | ₩3,805 | ₩3,600 | ₩3,615 | -4.87% | 3.8천 |
|---|
| 2026.07.14 | ₩3,720 | ₩3,815 | ₩3,610 | ₩3,800 | +2.15% | 4.1천 |
|---|
| 2026.07.13 | ₩4,055 | ₩4,055 | ₩3,660 | ₩3,815 | -5.92% | 4.3천 |
|---|
| 2026.07.10 | ₩4,040 | ₩4,145 | ₩3,850 | ₩4,055 | +0.37% | 762 |
|---|
| 2026.07.09 | ₩3,940 | ₩4,050 | ₩3,730 | ₩4,040 | +2.54% | 3.8천 |
|---|
| 2026.07.08 | ₩3,985 | ₩3,985 | ₩3,575 | ₩3,975 | -0.25% | 5.2천 |
|---|
| 2026.07.07 | ₩3,945 | ₩4,015 | ₩3,740 | ₩3,985 | +1.01% | 2.1천 |
|---|
| 2026.07.06 | ₩3,925 | ₩3,950 | ₩3,725 | ₩3,950 | +0.64% | 2.1천 |
|---|
| 2026.07.03 | ₩3,775 | ₩3,950 | ₩3,605 | ₩3,925 | +3.97% | 2.5천 |
|---|
| 2026.07.02 | ₩3,925 | ₩3,925 | ₩3,675 | ₩3,870 | -1.40% | 8.6천 |
|---|
| 2026.07.01 | ₩3,860 | ₩3,930 | ₩3,770 | ₩3,870 | +0.26% | 3.9천 |
|---|
| 2026.06.30 | ₩3,725 | ₩3,870 | ₩3,670 | ₩3,865 | +3.76% | 3.5천 |
|---|
| 2026.06.29 | ₩3,340 | ₩3,725 | ₩3,340 | ₩3,725 | +11.53% | 4.4천 |
|---|
| 2026.06.26 | ₩3,325 | ₩3,590 | ₩3,295 | ₩3,510 | +5.56% | 8.4천 |
|---|
| 2026.06.25 | ₩3,525 | ₩3,525 | ₩3,280 | ₩3,510 | -0.43% | 1만 |
|---|
| 2026.06.24 | ₩3,605 | ₩3,690 | ₩3,390 | ₩3,525 | -2.22% | 6.2천 |
|---|
| 2026.06.23 | ₩4,000 | ₩4,000 | ₩3,600 | ₩3,635 | -9.13% | 8.5천 |
|---|
| 2026.06.22 | ₩4,310 | ₩4,315 | ₩3,935 | ₩4,000 | -7.19% | 5.5천 |
|---|
| 2026.06.19 | ₩4,495 | ₩4,495 | ₩4,165 | ₩4,320 | -3.89% | 4천 |
|---|
| 2026.06.18 | ₩4,415 | ₩4,495 | ₩4,240 | ₩4,495 | +1.81% | 2.3천 |
|---|
| 2026.06.17 | ₩4,420 | ₩4,445 | ₩4,145 | ₩4,415 | -0.11% | 6.9천 |
|---|
| 2026.06.16 | ₩4,400 | ₩4,420 | ₩4,350 | ₩4,420 | +0.45% | 3.5천 |
|---|
| 2026.06.15 | ₩4,345 | ₩4,415 | ₩4,275 | ₩4,375 | +0.69% | 2.3천 |
|---|
| 2026.06.12 | ₩4,060 | ₩4,355 | ₩4,005 | ₩4,345 | +7.02% | 4.9천 |
|---|
| 2026.06.11 | ₩3,840 | ₩4,115 | ₩3,830 | ₩4,060 | +5.73% | 1.2만 |
|---|
| 2026.06.10 | ₩3,930 | ₩3,930 | ₩3,715 | ₩3,840 | -2.29% | 5.1천 |
|---|
| 2026.06.09 | ₩3,950 | ₩3,950 | ₩3,625 | ₩3,930 | -0.51% | 3.5만 |
|---|
| 2026.06.08 | ₩4,140 | ₩4,150 | ₩3,960 | ₩3,970 | -4.11% | 4.2천 |
|---|
| 2026.06.05 | ₩4,485 | ₩4,485 | ₩4,070 | ₩4,150 | -7.47% | 2만 |
|---|
| 2026.06.04 | ₩4,425 | ₩4,510 | ₩4,330 | ₩4,485 | +1.36% | 3.5천 |
|---|
| 2026.06.02 | ₩4,525 | ₩4,525 | ₩4,185 | ₩4,465 | -1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩4,645 | ₩4,880 | ₩4,340 | ₩4,525 | -2.58% | 2.9만 |
|---|
| 2026.05.29 | ₩4,985 | ₩4,985 | ₩4,605 | ₩4,630 | -7.12% | 1.5만 |
|---|
| 2026.05.28 | ₩5,055 | ₩5,065 | ₩4,815 | ₩4,985 | -1.38% | 1.6만 |
|---|
| 2026.05.27 | ₩5,410 | ₩5,410 | ₩4,885 | ₩5,030 | -7.02% | 2.6만 |
|---|
| 2026.05.26 | ₩5,575 | ₩5,575 | ₩5,350 | ₩5,410 | -2.96% | 7.6천 |
|---|
| 2026.05.22 | ₩5,675 | ₩5,675 | ₩5,385 | ₩5,575 | -1.76% | 1.5만 |
|---|
| 2026.05.21 | ₩5,635 | ₩5,690 | ₩5,585 | ₩5,645 | +0.18% | 8천 |
|---|
| 2026.05.20 | ₩5,620 | ₩5,635 | ₩5,500 | ₩5,590 | -0.53% | 1.6만 |
|---|
| 2026.05.19 | ₩5,705 | ₩5,705 | ₩5,460 | ₩5,620 | -1.49% | 8.1천 |
|---|
| 2026.05.18 | ₩5,875 | ₩5,875 | ₩5,610 | ₩5,705 | -2.89% | 1만 |
|---|
| 2026.05.15 | ₩6,025 | ₩6,025 | ₩5,670 | ₩5,875 | -2.49% | 2.9만 |
|---|
| 2026.05.14 | ₩6,195 | ₩6,195 | ₩5,965 | ₩6,025 | -2.74% | 6천 |
|---|
| 2026.05.13 | ₩6,015 | ₩6,110 | ₩5,850 | ₩6,085 | +1.16% | 8.7천 |
|---|
| 2026.05.12 | ₩6,385 | ₩6,385 | ₩5,995 | ₩6,040 | -5.40% | 1.4만 |
|---|
| 2026.05.11 | ₩6,450 | ₩6,450 | ₩6,135 | ₩6,385 | -1.01% | 1.1만 |
|---|
| 2026.05.08 | ₩6,375 | ₩6,450 | ₩6,180 | ₩6,450 | +1.18% | 3.5천 |
|---|
| 2026.05.07 | ₩6,400 | ₩6,465 | ₩6,000 | ₩6,375 | -0.39% | 5.2천 |
|---|
| 2026.05.06 | ₩6,470 | ₩6,500 | ₩6,290 | ₩6,395 | -1.16% | 9.1천 |
|---|
| 2026.05.04 | ₩6,465 | ₩6,560 | ₩6,425 | ₩6,470 | +0.08% | 4천 |
|---|
| 2026.04.30 | ₩6,625 | ₩6,625 | ₩6,435 | ₩6,465 | -2.42% | 4.6천 |
|---|
| 2026.04.29 | ₩6,425 | ₩6,485 | ₩6,375 | ₩6,435 | +0.16% | 3.3천 |
|---|
| 2026.04.28 | ₩6,520 | ₩6,560 | ₩6,425 | ₩6,425 | -1.46% | 9.7천 |
|---|
| 2026.04.27 | ₩6,670 | ₩6,670 | ₩6,450 | ₩6,520 | -2.25% | 5.4천 |
|---|
| 2026.04.24 | ₩6,530 | ₩6,530 | ₩6,410 | ₩6,500 | -0.46% | 1.4천 |
|---|
| 2026.04.23 | ₩6,750 | ₩6,750 | ₩6,500 | ₩6,500 | -3.70% | 2.6천 |
|---|
| 2026.04.22 | ₩6,660 | ₩6,670 | ₩6,485 | ₩6,625 | -0.53% | 8.4천 |
|---|
| 2026.04.21 | ₩6,715 | ₩6,735 | ₩6,545 | ₩6,660 | -0.82% | 1.2만 |
|---|
| 2026.04.20 | ₩6,475 | ₩6,750 | ₩6,440 | ₩6,695 | +3.40% | 1.1만 |
|---|
| 2026.04.17 | ₩6,395 | ₩6,490 | ₩6,340 | ₩6,480 | +1.33% | 4.2천 |
|---|
| 2026.04.16 | ₩6,330 | ₩6,425 | ₩6,265 | ₩6,400 | +1.11% | 8천 |
|---|
| 2026.04.15 | ₩6,450 | ₩6,450 | ₩6,310 | ₩6,330 | -1.86% | 4.9천 |
|---|
| 2026.04.14 | ₩6,350 | ₩6,380 | ₩6,250 | ₩6,355 | +0.08% | 6.1천 |
|---|
| 2026.04.13 | ₩6,345 | ₩6,350 | ₩6,285 | ₩6,345 | 0.00% | 5.5천 |
|---|
| 2026.04.10 | ₩6,345 | ₩6,350 | ₩6,250 | ₩6,350 | +0.08% | 4.8천 |
|---|
| 2026.04.09 | ₩6,360 | ₩6,390 | ₩6,280 | ₩6,345 | -0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩6,350 | ₩6,475 | ₩6,250 | ₩6,345 | -0.08% | 9.6천 |
|---|
| 2026.04.07 | ₩6,375 | ₩6,395 | ₩6,225 | ₩6,345 | -0.47% | 6.3천 |
|---|
| 2026.04.06 | ₩6,320 | ₩6,375 | ₩6,100 | ₩6,375 | +0.87% | 8.3천 |
|---|
| 2026.04.03 | ₩6,380 | ₩6,475 | ₩6,355 | ₩6,375 | -0.08% | 2.4천 |
|---|
| 2026.04.02 | ₩6,390 | ₩6,470 | ₩6,170 | ₩6,380 | -0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩6,180 | ₩6,385 | ₩6,150 | ₩6,385 | +3.32% | 3.9천 |
|---|
| 2026.03.31 | ₩6,300 | ₩6,300 | ₩6,120 | ₩6,180 | -1.90% | 9.9천 |
|---|
| 2026.03.30 | ₩6,365 | ₩6,365 | ₩6,130 | ₩6,300 | -1.02% | 8.4천 |
|---|
| 2026.03.27 | ₩6,400 | ₩6,400 | ₩6,285 | ₩6,365 | -0.55% | 6천 |
|---|
| 2026.03.26 | ₩6,445 | ₩6,505 | ₩6,400 | ₩6,400 | -0.70% | 1.3천 |
|---|
| 2026.03.25 | ₩6,525 | ₩6,540 | ₩6,425 | ₩6,505 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩6,495 | ₩6,550 | ₩6,340 | ₩6,495 | 0.00% | 7.4천 |
|---|
| 2026.03.23 | ₩6,500 | ₩6,500 | ₩6,280 | ₩6,490 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩6,460 | ₩6,490 | ₩6,345 | ₩6,490 | +0.46% | 9.3천 |
|---|
| 2026.03.19 | ₩6,460 | ₩6,495 | ₩6,365 | ₩6,460 | 0.00% | 4.8천 |
|---|
| 2026.03.18 | ₩6,600 | ₩6,610 | ₩6,450 | ₩6,460 | -2.12% | 1만 |
|---|
| 2026.03.17 | ₩6,620 | ₩6,670 | ₩6,490 | ₩6,615 | -0.08% | 3.2천 |
|---|
| 2026.03.16 | ₩6,600 | ₩6,710 | ₩6,450 | ₩6,610 | +0.15% | 4.6천 |
|---|
| 2026.03.13 | ₩6,650 | ₩6,685 | ₩6,545 | ₩6,655 | +0.08% | 2.6천 |
|---|
| 2026.03.12 | ₩6,645 | ₩6,705 | ₩6,570 | ₩6,650 | +0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩6,600 | ₩6,650 | ₩6,535 | ₩6,645 | +0.68% | 2.9천 |
|---|
| 2026.03.10 | ₩6,600 | ₩6,600 | ₩6,495 | ₩6,600 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩6,580 | ₩6,600 | ₩6,075 | ₩6,595 | +0.23% | 8.9천 |
|---|
| 2026.03.06 | ₩6,595 | ₩6,595 | ₩6,295 | ₩6,585 | -0.15% | 3.4천 |
|---|
| 2026.03.05 | ₩6,595 | ₩6,650 | ₩6,545 | ₩6,595 | 0.00% | 6.3천 |
|---|
| 2026.03.04 | ₩6,590 | ₩6,645 | ₩6,280 | ₩6,595 | +0.08% | 1만 |
|---|
| 2026.03.03 | ₩6,935 | ₩6,950 | ₩6,640 | ₩6,645 | -4.18% | 8.3천 |
|---|
| 2026.02.27 | ₩6,995 | ₩6,995 | ₩6,795 | ₩6,985 | -0.14% | 8천 |
|---|
| 2026.02.26 | ₩7,085 | ₩7,085 | ₩6,800 | ₩7,000 | -1.20% | 9천 |
|---|
| 2026.02.25 | ₩7,075 | ₩7,100 | ₩6,935 | ₩7,080 | +0.07% | 6.2천 |
|---|
| 2026.02.24 | ₩7,180 | ₩7,180 | ₩6,950 | ₩7,075 | -1.46% | 4천 |
|---|
| 2026.02.23 | ₩7,125 | ₩7,130 | ₩6,945 | ₩7,125 | 0.00% | 8.2천 |
|---|
| 2026.02.20 | ₩7,110 | ₩7,135 | ₩6,940 | ₩7,125 | +0.21% | 9천 |
|---|
| 2026.02.19 | ₩7,080 | ₩7,150 | ₩6,720 | ₩7,110 | +0.42% | 1.1만 |
|---|
| 2026.02.13 | ₩7,075 | ₩7,145 | ₩6,900 | ₩7,080 | +0.07% | 5.3천 |
|---|
| 2026.02.12 | ₩7,125 | ₩7,125 | ₩6,925 | ₩7,075 | -0.70% | 6.6천 |
|---|
| 2026.02.11 | ₩7,090 | ₩7,245 | ₩7,025 | ₩7,120 | +0.42% | 4.2천 |
|---|
| 2026.02.10 | ₩7,020 | ₩7,130 | ₩6,910 | ₩7,090 | +1.00% | 9.2천 |
|---|
| 2026.02.09 | ₩6,970 | ₩7,175 | ₩6,635 | ₩7,020 | +0.72% | 9천 |
|---|
| 2026.02.06 | ₩6,915 | ₩6,985 | ₩6,660 | ₩6,970 | +0.80% | 1.1만 |
|---|
| 2026.02.05 | ₩6,955 | ₩7,015 | ₩6,685 | ₩6,980 | +0.36% | 1.4만 |
|---|
| 2026.02.04 | ₩6,905 | ₩6,955 | ₩6,835 | ₩6,955 | +0.72% | 4.2천 |
|---|
| 2026.02.03 | ₩6,875 | ₩6,995 | ₩6,820 | ₩6,900 | +0.36% | 5천 |
|---|
| 2026.02.02 | ₩7,005 | ₩7,005 | ₩6,615 | ₩6,890 | -1.64% | 1.2만 |
|---|
| 2026.01.30 | ₩7,145 | ₩7,275 | ₩6,860 | ₩6,860 | -3.99% | 8.6천 |
|---|
| 2026.01.29 | ₩7,030 | ₩7,300 | ₩7,000 | ₩7,145 | +1.64% | 1.3만 |
|---|
| 2026.01.28 | ₩6,650 | ₩7,045 | ₩6,460 | ₩7,030 | +5.71% | 1.4만 |
|---|
| 2026.01.27 | ₩6,650 | ₩6,730 | ₩6,575 | ₩6,650 | 0.00% | 5.3천 |
|---|
| 2026.01.26 | ₩6,630 | ₩6,780 | ₩6,555 | ₩6,645 | +0.23% | 6.1천 |
|---|
| 2026.01.23 | ₩6,550 | ₩6,675 | ₩6,300 | ₩6,630 | +1.22% | 1.1만 |
|---|
| 2026.01.22 | ₩6,570 | ₩6,595 | ₩6,475 | ₩6,475 | -1.45% | 3.7천 |
|---|
| 2026.01.21 | ₩6,605 | ₩6,640 | ₩6,330 | ₩6,625 | +0.30% | 4.4천 |
|---|
| 2026.01.20 | ₩6,455 | ₩6,680 | ₩6,425 | ₩6,610 | +2.40% | 5.4천 |
|---|
| 2026.01.19 | ₩6,440 | ₩6,570 | ₩6,390 | ₩6,450 | +0.16% | 5.7천 |
|---|
| 2026.01.16 | ₩6,430 | ₩6,850 | ₩6,420 | ₩6,440 | +0.16% | 7.2천 |
|---|
| 2026.01.15 | ₩6,505 | ₩6,505 | ₩6,390 | ₩6,430 | -1.15% | 2.6천 |
|---|
| 2026.01.14 | ₩6,475 | ₩6,495 | ₩6,360 | ₩6,495 | +0.31% | 3.5천 |
|---|
| 2026.01.13 | ₩6,500 | ₩6,500 | ₩6,380 | ₩6,490 | -0.15% | 4.2천 |
|---|
| 2026.01.12 | ₩6,500 | ₩6,530 | ₩6,325 | ₩6,500 | 0.00% | 7.1천 |
|---|
| 2026.01.09 | ₩6,265 | ₩6,500 | ₩6,170 | ₩6,500 | +3.75% | 6.9천 |
|---|
| 2026.01.08 | ₩6,315 | ₩6,315 | ₩6,215 | ₩6,270 | -0.71% | 5.7천 |
|---|
| 2026.01.07 | ₩6,460 | ₩6,510 | ₩6,310 | ₩6,370 | -1.39% | 7.6천 |
|---|
| 2026.01.06 | ₩6,495 | ₩6,545 | ₩6,400 | ₩6,515 | +0.31% | 4.8천 |
|---|
| 2026.01.05 | ₩6,510 | ₩6,605 | ₩6,510 | ₩6,550 | +0.61% | 5.5천 |
|---|
| 2026.01.02 | ₩6,495 | ₩6,515 | ₩6,470 | ₩6,510 | +0.23% | 4.9천 |
|---|
| 2025.12.30 | ₩6,605 | ₩6,605 | ₩6,495 | ₩6,495 | -1.67% | 987 |
|---|
| 2025.12.29 | ₩6,435 | ₩6,560 | ₩6,250 | ₩6,500 | +1.01% | 6.2천 |
|---|
| 2025.12.26 | ₩6,255 | ₩6,460 | ₩6,255 | ₩6,435 | +2.88% | 3.2천 |
|---|
| 2025.12.24 | ₩6,410 | ₩6,410 | ₩6,280 | ₩6,330 | -1.25% | 5.5천 |
|---|
| 2025.12.23 | ₩6,450 | ₩6,450 | ₩6,350 | ₩6,355 | -1.47% | 1.5천 |
|---|
| 2025.12.22 | ₩6,360 | ₩6,480 | ₩6,340 | ₩6,395 | +0.55% | 2.1천 |
|---|
| 2025.12.19 | ₩6,360 | ₩6,390 | ₩6,310 | ₩6,390 | +0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩6,455 | ₩6,455 | ₩6,360 | ₩6,360 | -1.47% | 3.4천 |
|---|
| 2025.12.17 | ₩6,450 | ₩6,465 | ₩6,445 | ₩6,465 | +0.23% | 828 |
|---|
| 2025.12.16 | ₩6,500 | ₩6,585 | ₩6,475 | ₩6,485 | -0.23% | 2.6천 |
|---|
| 2025.12.15 | ₩6,555 | ₩6,555 | ₩6,410 | ₩6,525 | -0.46% | 5.9천 |
|---|
| 2025.12.12 | ₩6,540 | ₩6,685 | ₩6,540 | ₩6,555 | +0.23% | 1.5천 |
|---|
| 2025.12.11 | ₩6,735 | ₩6,735 | ₩6,595 | ₩6,595 | -2.08% | 2.9천 |
|---|
| 2025.12.10 | ₩6,580 | ₩6,615 | ₩6,550 | ₩6,595 | +0.23% | 1.1천 |
|---|
| 2025.12.09 | ₩6,790 | ₩6,790 | ₩6,500 | ₩6,600 | -2.80% | 3.4천 |
|---|
| 2025.12.08 | ₩6,710 | ₩6,710 | ₩6,620 | ₩6,625 | -1.27% | 3천 |
|---|
| 2025.12.05 | ₩6,695 | ₩6,775 | ₩6,675 | ₩6,710 | +0.22% | 2.6천 |
|---|
| 2025.12.04 | ₩6,775 | ₩6,895 | ₩6,500 | ₩6,695 | -1.18% | 5천 |
|---|
| 2025.12.03 | ₩6,820 | ₩6,920 | ₩6,750 | ₩6,775 | -0.66% | 2.3천 |
|---|
| 2025.12.02 | ₩6,975 | ₩6,975 | ₩6,710 | ₩6,820 | -2.22% | 1.9천 |
|---|
| 2025.12.01 | ₩6,815 | ₩6,950 | ₩6,795 | ₩6,850 | +0.51% | 3.6천 |
|---|
| 2025.11.28 | ₩6,945 | ₩6,945 | ₩6,795 | ₩6,855 | -1.30% | 3천 |
|---|
| 2025.11.27 | ₩6,850 | ₩6,850 | ₩6,700 | ₩6,755 | -1.39% | 1.3천 |
|---|
| 2025.11.26 | ₩6,900 | ₩6,900 | ₩6,700 | ₩6,785 | -1.67% | 3천 |
|---|
| 2025.11.25 | ₩6,695 | ₩6,850 | ₩6,695 | ₩6,800 | +1.57% | 3.6천 |
|---|
| 2025.11.24 | ₩6,860 | ₩6,900 | ₩6,410 | ₩6,760 | -1.46% | 2.5천 |
|---|
| 2025.11.21 | ₩6,855 | ₩6,885 | ₩6,450 | ₩6,815 | -0.58% | 3.5천 |
|---|
| 2025.11.20 | ₩6,675 | ₩6,875 | ₩6,675 | ₩6,860 | +2.77% | 2천 |
|---|
| 2025.11.19 | ₩6,695 | ₩6,830 | ₩6,615 | ₩6,675 | -0.30% | 967 |
|---|
| 2025.11.18 | ₩7,225 | ₩7,225 | ₩6,575 | ₩6,695 | -7.34% | 4.1천 |
|---|
| 2025.11.17 | ₩7,000 | ₩7,335 | ₩6,860 | ₩6,885 | -1.64% | 4.4천 |
|---|
| 2025.11.14 | ₩6,985 | ₩6,985 | ₩6,925 | ₩6,935 | -0.72% | 3천 |
|---|
| 2025.11.13 | ₩6,800 | ₩6,950 | ₩6,720 | ₩6,935 | +1.99% | 4.9천 |
|---|
| 2025.11.12 | ₩6,840 | ₩6,840 | ₩6,770 | ₩6,810 | -0.44% | 2.1천 |
|---|
| 2025.11.11 | ₩6,870 | ₩6,870 | ₩6,755 | ₩6,790 | -1.16% | 2.4천 |
|---|
| 2025.11.10 | ₩6,715 | ₩6,715 | ₩6,550 | ₩6,690 | -0.37% | 9.1천 |
|---|
| 2025.11.07 | ₩6,760 | ₩6,815 | ₩6,555 | ₩6,570 | -2.81% | 7.5천 |
|---|
| 2025.11.06 | ₩6,750 | ₩6,835 | ₩6,740 | ₩6,755 | +0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩6,875 | ₩6,920 | ₩6,785 | ₩6,785 | -1.31% | 2.5천 |
|---|
| 2025.11.04 | ₩6,895 | ₩6,895 | ₩6,755 | ₩6,875 | -0.29% | 1.2만 |
|---|
| 2025.11.03 | ₩7,010 | ₩7,130 | ₩6,790 | ₩6,900 | -1.57% | 1.3만 |
|---|
| 2025.10.31 | ₩7,040 | ₩7,085 | ₩6,950 | ₩6,980 | -0.85% | 7.7천 |
|---|
| 2025.10.30 | ₩7,250 | ₩7,300 | ₩7,050 | ₩7,095 | -2.14% | 6.8천 |
|---|
| 2025.10.29 | ₩7,330 | ₩7,410 | ₩7,060 | ₩7,315 | -0.20% | 7천 |
|---|
| 2025.10.28 | ₩7,355 | ₩7,395 | ₩7,230 | ₩7,325 | -0.41% | 8.3천 |
|---|
| 2025.10.27 | ₩7,495 | ₩7,500 | ₩7,175 | ₩7,355 | -1.87% | 1.6만 |
|---|
| 2025.10.24 | ₩7,450 | ₩7,495 | ₩7,300 | ₩7,495 | +0.60% | 5.3천 |
|---|
| 2025.10.23 | ₩7,305 | ₩7,500 | ₩7,250 | ₩7,490 | +2.53% | 8.4천 |
|---|
| 2025.10.22 | ₩7,190 | ₩7,370 | ₩6,970 | ₩7,305 | +1.60% | 1.1만 |
|---|
| 2025.10.21 | ₩7,335 | ₩7,335 | ₩7,090 | ₩7,190 | -1.98% | 1.2만 |
|---|
| 2025.10.20 | ₩7,310 | ₩7,405 | ₩7,215 | ₩7,335 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩7,430 | ₩7,450 | ₩7,325 | ₩7,395 | -0.47% | 8.6천 |
|---|
| 2025.10.16 | ₩7,350 | ₩7,645 | ₩7,350 | ₩7,430 | +1.09% | 6.9천 |
|---|
| 2025.10.15 | ₩7,465 | ₩7,685 | ₩7,425 | ₩7,450 | -0.20% | 5.9천 |
|---|
| 2025.10.14 | ₩7,510 | ₩7,510 | ₩7,405 | ₩7,465 | -0.60% | 9.3천 |
|---|
| 2025.10.13 | ₩7,555 | ₩7,555 | ₩7,400 | ₩7,510 | -0.60% | 4천 |
|---|
| 2025.10.10 | ₩7,575 | ₩7,575 | ₩7,250 | ₩7,560 | -0.20% | 1.6만 |
|---|