시장 데이터를 불러오는 중
전체 종목
TS인베스트먼트 과거 주가
TS인베스트먼트 · 246690.KQ · KOSDAQ
주요 제품·사업: 투자조합 결성 및 투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TS인베스트먼트 · 246690.KQ · KOSDAQ
주요 제품·사업: 투자조합 결성 및 투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,125 | ₩2,125 | ₩2,045 | ₩2,100 | -1.18% | 2.8만 |
| 2026.10.07 | ₩2,130 | ₩2,150 | ₩2,080 | ₩2,100 | -1.41% | 5만 |
| 2026.10.06 | ₩2,190 | ₩2,215 | ₩2,110 | ₩2,130 | -2.74% | 6.7만 |
| 2026.10.02 | ₩2,235 | ₩2,240 | ₩2,180 | ₩2,210 | -1.12% | 5.4만 |
| 2026.10.01 | ₩2,095 | ₩2,245 | ₩2,055 | ₩2,230 | +6.44% | 12.7만 |
| 2026.09.30 | ₩2,150 | ₩2,165 | ₩2,100 | ₩2,110 | -1.86% | 4.7만 |
| 2026.09.29 | ₩2,155 | ₩2,190 | ₩2,075 | ₩2,175 | +0.93% | 4.9만 |
| 2026.09.28 | ₩2,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,150 |
| ₩2,165 |
| -3.78% |
| 5.2만 |
| 2026.09.23 | ₩2,160 | ₩2,190 | ₩2,150 | ₩2,180 | +0.93% | 5.1만 |
|---|
| 2026.09.22 | ₩2,190 | ₩2,215 | ₩2,150 | ₩2,165 | -1.14% | 4.3만 |
|---|
| 2026.09.21 | ₩2,170 | ₩2,230 | ₩2,130 | ₩2,190 | +0.92% | 5.1만 |
|---|
| 2026.09.18 | ₩2,190 | ₩2,245 | ₩2,155 | ₩2,170 | -0.91% | 7.3만 |
|---|
| 2026.09.17 | ₩2,175 | ₩2,210 | ₩2,130 | ₩2,170 | -0.23% | 4.2만 |
|---|
| 2026.09.16 | ₩2,260 | ₩2,260 | ₩2,090 | ₩2,180 | -3.54% | 4.6만 |
|---|
| 2026.09.15 | ₩2,220 | ₩2,275 | ₩2,200 | ₩2,230 | +0.45% | 4.5만 |
|---|
| 2026.09.14 | ₩2,260 | ₩2,295 | ₩2,200 | ₩2,220 | -1.77% | 10.2만 |
|---|
| 2026.09.11 | ₩2,190 | ₩2,305 | ₩2,170 | ₩2,260 | +3.20% | 9.9만 |
|---|
| 2026.09.10 | ₩2,170 | ₩2,225 | ₩2,130 | ₩2,195 | +1.15% | 4.2만 |
|---|
| 2026.09.09 | ₩2,255 | ₩2,260 | ₩2,170 | ₩2,170 | -3.77% | 5.8만 |
|---|
| 2026.09.08 | ₩2,150 | ₩2,260 | ₩2,150 | ₩2,205 | +2.56% | 14.1만 |
|---|
| 2026.09.07 | ₩2,125 | ₩2,210 | ₩2,050 | ₩2,135 | +0.47% | 6.9만 |
|---|
| 2026.09.04 | ₩2,120 | ₩2,170 | ₩2,060 | ₩2,125 | +0.24% | 8.4만 |
|---|
| 2026.09.03 | ₩2,115 | ₩2,115 | ₩2,000 | ₩2,050 | -3.07% | 6.9만 |
|---|
| 2026.09.02 | ₩2,210 | ₩2,260 | ₩2,000 | ₩2,055 | -7.01% | 9만 |
|---|
| 2026.09.01 | ₩2,315 | ₩2,315 | ₩2,140 | ₩2,215 | -4.32% | 14만 |
|---|
| 2026.08.31 | ₩2,125 | ₩2,395 | ₩2,040 | ₩2,315 | +8.94% | 33.2만 |
|---|
| 2026.08.28 | ₩2,070 | ₩2,140 | ₩2,005 | ₩2,120 | +2.42% | 9만 |
|---|
| 2026.08.27 | ₩1,953 | ₩2,140 | ₩1,953 | ₩2,075 | +6.25% | 29.7만 |
|---|
| 2026.08.26 | ₩1,926 | ₩1,990 | ₩1,865 | ₩1,958 | +1.66% | 7.8만 |
|---|
| 2026.08.25 | ₩1,803 | ₩1,940 | ₩1,803 | ₩1,926 | +6.82% | 12.9만 |
|---|
| 2026.08.24 | ₩1,990 | ₩2,020 | ₩1,815 | ₩1,850 | -7.04% | 16.9만 |
|---|
| 2026.08.21 | ₩1,825 | ₩1,886 | ₩1,795 | ₩1,853 | +1.53% | 14.2만 |
|---|
| 2026.08.20 | ₩1,722 | ₩1,833 | ₩1,722 | ₩1,829 | +6.21% | 9.1만 |
|---|
| 2026.08.19 | ₩1,769 | ₩1,770 | ₩1,720 | ₩1,720 | -2.77% | 4.3만 |
|---|
| 2026.08.18 | ₩1,827 | ₩1,840 | ₩1,725 | ₩1,786 | -2.24% | 8.2만 |
|---|
| 2026.08.14 | ₩1,820 | ₩1,828 | ₩1,761 | ₩1,826 | +0.33% | 6.6만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,820 | ₩1,746 | ₩1,795 | -0.83% | 8.2만 |
|---|
| 2026.08.12 | ₩1,755 | ₩1,790 | ₩1,738 | ₩1,782 | +1.54% | 4.7만 |
|---|
| 2026.08.11 | ₩1,732 | ₩1,769 | ₩1,718 | ₩1,756 | +1.39% | 6.9만 |
|---|
| 2026.08.10 | ₩1,739 | ₩1,754 | ₩1,706 | ₩1,738 | -0.06% | 7.5만 |
|---|
| 2026.08.07 | ₩1,711 | ₩1,777 | ₩1,637 | ₩1,690 | -1.23% | 8.8만 |
|---|
| 2026.08.06 | ₩1,740 | ₩1,778 | ₩1,720 | ₩1,725 | -0.86% | 5.5만 |
|---|
| 2026.08.05 | ₩1,690 | ₩1,774 | ₩1,655 | ₩1,740 | +2.96% | 10.8만 |
|---|
| 2026.08.04 | ₩1,571 | ₩1,698 | ₩1,571 | ₩1,690 | +7.57% | 12.4만 |
|---|
| 2026.08.03 | ₩1,518 | ₩1,697 | ₩1,421 | ₩1,592 | +4.87% | 25.3만 |
|---|
| 2026.07.31 | ₩1,460 | ₩1,515 | ₩1,403 | ₩1,492 | +2.19% | 9.7만 |
|---|
| 2026.07.30 | ₩1,300 | ₩1,421 | ₩1,300 | ₩1,350 | +3.85% | 14.4만 |
|---|
| 2026.07.29 | ₩1,463 | ₩1,522 | ₩1,300 | ₩1,300 | -11.14% | 19.4만 |
|---|
| 2026.07.28 | ₩1,583 | ₩1,583 | ₩1,480 | ₩1,482 | -6.38% | 12.3만 |
|---|
| 2026.07.27 | ₩1,506 | ₩1,610 | ₩1,506 | ₩1,584 | +5.18% | 15.1만 |
|---|
| 2026.07.24 | ₩1,532 | ₩1,586 | ₩1,506 | ₩1,519 | -0.85% | 10.3만 |
|---|
| 2026.07.23 | ₩1,430 | ₩1,559 | ₩1,429 | ₩1,536 | +7.41% | 15.8만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,459 | ₩1,395 | ₩1,430 | +2.51% | 4.9만 |
|---|
| 2026.07.21 | ₩1,380 | ₩1,470 | ₩1,380 | ₩1,392 | +0.87% | 5.6만 |
|---|
| 2026.07.20 | ₩1,495 | ₩1,499 | ₩1,414 | ₩1,421 | -4.95% | 7.3만 |
|---|
| 2026.07.16 | ₩1,496 | ₩1,519 | ₩1,451 | ₩1,499 | +0.20% | 6.1만 |
|---|
| 2026.07.15 | ₩1,477 | ₩1,523 | ₩1,477 | ₩1,496 | +1.29% | 5.7만 |
|---|
| 2026.07.14 | ₩1,442 | ₩1,536 | ₩1,420 | ₩1,476 | +2.36% | 14.2만 |
|---|
| 2026.07.13 | ₩1,546 | ₩1,562 | ₩1,469 | ₩1,520 | -1.68% | 15.2만 |
|---|
| 2026.07.10 | ₩1,474 | ₩1,558 | ₩1,474 | ₩1,546 | +4.88% | 12만 |
|---|
| 2026.07.09 | ₩1,472 | ₩1,529 | ₩1,464 | ₩1,488 | +1.09% | 12.6만 |
|---|
| 2026.07.08 | ₩1,582 | ₩1,620 | ₩1,465 | ₩1,482 | -6.32% | 32.8만 |
|---|
| 2026.07.07 | ₩1,560 | ₩1,711 | ₩1,560 | ₩1,629 | +4.42% | 19.1만 |
|---|
| 2026.07.06 | ₩1,548 | ₩1,630 | ₩1,548 | ₩1,597 | +3.17% | 15.6만 |
|---|
| 2026.07.03 | ₩1,580 | ₩1,615 | ₩1,538 | ₩1,567 | -0.82% | 22.8만 |
|---|
| 2026.07.02 | ₩1,590 | ₩1,699 | ₩1,550 | ₩1,611 | +1.32% | 41.7만 |
|---|
| 2026.07.01 | ₩1,935 | ₩1,942 | ₩1,650 | ₩1,668 | -13.80% | 84.5만 |
|---|
| 2026.06.30 | ₩2,500 | ₩2,500 | ₩1,926 | ₩1,933 | -22.68% | 96.1만 |
|---|
| 2026.06.29 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,634 | ₩2,634 | ₩2,634 | ₩2,634 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,528 | ₩3,052 | ₩2,468 | ₩2,634 | +4.19% | 254.8만 |
|---|
| 2026.06.02 | ₩2,482 | ₩3,320 | ₩2,382 | ₩2,584 | +4.11% | 1013.7만 |
|---|
| 2026.06.01 | ₩3,300 | ₩3,620 | ₩2,700 | ₩2,720 | -17.58% | 1008만 |
|---|
| 2026.05.29 | ₩2,642 | ₩3,054 | ₩2,642 | ₩3,054 | +15.59% | 617.6만 |
|---|
| 2026.05.28 | ₩2,490 | ₩2,498 | ₩2,270 | ₩2,350 | -5.62% | 23.3만 |
|---|
| 2026.05.27 | ₩2,500 | ₩2,554 | ₩2,402 | ₩2,430 | -2.80% | 24.8만 |
|---|
| 2026.05.26 | ₩2,702 | ₩2,746 | ₩2,542 | ₩2,554 | -5.48% | 32.1만 |
|---|
| 2026.05.22 | ₩2,614 | ₩2,712 | ₩2,588 | ₩2,682 | +2.60% | 14.1만 |
|---|
| 2026.05.21 | ₩2,534 | ₩2,696 | ₩2,534 | ₩2,588 | +2.13% | 12.8만 |
|---|
| 2026.05.20 | ₩2,638 | ₩2,638 | ₩2,438 | ₩2,534 | -3.94% | 28.7만 |
|---|
| 2026.05.19 | ₩2,734 | ₩2,780 | ₩2,612 | ₩2,638 | -3.51% | 26.8만 |
|---|
| 2026.05.18 | ₩2,840 | ₩2,900 | ₩2,644 | ₩2,782 | -2.04% | 32.8만 |
|---|
| 2026.05.15 | ₩3,100 | ₩3,146 | ₩2,810 | ₩2,842 | -8.32% | 38.7만 |
|---|
| 2026.05.14 | ₩3,064 | ₩3,192 | ₩3,022 | ₩3,104 | +1.31% | 16만 |
|---|
| 2026.05.13 | ₩3,220 | ₩3,220 | ₩3,076 | ₩3,092 | -3.98% | 20.1만 |
|---|
| 2026.05.12 | ₩3,406 | ₩3,492 | ₩3,150 | ₩3,220 | -5.46% | 46.9만 |
|---|
| 2026.05.11 | ₩3,570 | ₩3,598 | ₩3,400 | ₩3,406 | -4.59% | 35.6만 |
|---|
| 2026.05.08 | ₩3,610 | ₩3,940 | ₩3,500 | ₩3,570 | -1.11% | 103.8만 |
|---|
| 2026.05.07 | ₩3,732 | ₩3,782 | ₩3,570 | ₩3,612 | -3.22% | 35.6만 |
|---|
| 2026.05.06 | ₩3,732 | ₩3,936 | ₩3,710 | ₩3,732 | 0.00% | 74.6만 |
|---|
| 2026.05.04 | ₩3,600 | ₩3,798 | ₩3,540 | ₩3,730 | +3.61% | 47.4만 |
|---|
| 2026.04.30 | ₩3,686 | ₩3,726 | ₩3,566 | ₩3,570 | -3.15% | 42.2만 |
|---|
| 2026.04.29 | ₩3,740 | ₩3,740 | ₩3,574 | ₩3,684 | -1.50% | 60만 |
|---|
| 2026.04.28 | ₩3,516 | ₩4,110 | ₩3,472 | ₩3,720 | +5.80% | 597.1만 |
|---|
| 2026.04.27 | ₩3,600 | ₩3,692 | ₩3,426 | ₩3,516 | -2.33% | 23.8만 |
|---|
| 2026.04.24 | ₩3,400 | ₩3,700 | ₩3,396 | ₩3,560 | +4.71% | 77.5만 |
|---|
| 2026.04.23 | ₩3,400 | ₩3,424 | ₩3,352 | ₩3,390 | -0.29% | 17.1만 |
|---|
| 2026.04.22 | ₩3,314 | ₩3,438 | ₩3,258 | ₩3,386 | +2.17% | 22.1만 |
|---|
| 2026.04.21 | ₩3,392 | ₩3,438 | ₩3,310 | ₩3,314 | -2.30% | 19.2만 |
|---|
| 2026.04.20 | ₩3,436 | ₩3,470 | ₩3,378 | ₩3,392 | -1.28% | 17.1만 |
|---|
| 2026.04.17 | ₩3,454 | ₩3,538 | ₩3,372 | ₩3,436 | -0.52% | 29.3만 |
|---|
| 2026.04.16 | ₩3,234 | ₩3,584 | ₩3,234 | ₩3,452 | +6.74% | 94.4만 |
|---|
| 2026.04.15 | ₩3,254 | ₩3,292 | ₩3,170 | ₩3,232 | -0.68% | 28.2만 |
|---|
| 2026.04.14 | ₩3,112 | ₩3,360 | ₩3,052 | ₩3,232 | +3.86% | 92.7만 |
|---|
| 2026.04.13 | ₩3,280 | ₩3,280 | ₩3,024 | ₩3,052 | -6.95% | 86.8만 |
|---|
| 2026.04.10 | ₩3,232 | ₩3,406 | ₩3,232 | ₩3,352 | +3.71% | 16.9만 |
|---|
| 2026.04.09 | ₩3,372 | ₩3,382 | ₩3,210 | ₩3,214 | -4.69% | 16.8만 |
|---|
| 2026.04.08 | ₩3,210 | ₩3,394 | ₩3,210 | ₩3,372 | +5.05% | 24.3만 |
|---|
| 2026.04.07 | ₩3,200 | ₩3,280 | ₩3,124 | ₩3,144 | -1.75% | 15만 |
|---|
| 2026.04.06 | ₩3,198 | ₩3,280 | ₩3,180 | ₩3,212 | +0.44% | 9.5만 |
|---|
| 2026.04.03 | ₩3,280 | ₩3,374 | ₩3,206 | ₩3,230 | -1.52% | 13.2만 |
|---|
| 2026.04.02 | ₩3,506 | ₩3,540 | ₩3,078 | ₩3,186 | -9.13% | 40.2만 |
|---|
| 2026.04.01 | ₩3,350 | ₩3,508 | ₩3,350 | ₩3,506 | +4.66% | 26.5만 |
|---|
| 2026.03.31 | ₩3,420 | ₩3,484 | ₩3,264 | ₩3,274 | -4.27% | 29.1만 |
|---|
| 2026.03.30 | ₩3,490 | ₩3,520 | ₩3,340 | ₩3,514 | +0.69% | 32만 |
|---|
| 2026.03.27 | ₩3,358 | ₩3,984 | ₩3,296 | ₩3,494 | +4.05% | 243.4만 |
|---|
| 2026.03.26 | ₩3,500 | ₩3,502 | ₩3,360 | ₩3,364 | -3.89% | 10.7만 |
|---|
| 2026.03.25 | ₩3,344 | ₩3,500 | ₩3,180 | ₩3,498 | +4.61% | 15.3만 |
|---|
| 2026.03.24 | ₩3,400 | ₩3,460 | ₩3,304 | ₩3,342 | -1.71% | 12.7만 |
|---|
| 2026.03.23 | ₩3,402 | ₩3,428 | ₩3,282 | ₩3,282 | -3.53% | 17.2만 |
|---|
| 2026.03.20 | ₩3,440 | ₩3,556 | ₩3,432 | ₩3,496 | +1.63% | 14만 |
|---|
| 2026.03.19 | ₩3,586 | ₩3,586 | ₩3,440 | ₩3,454 | -3.68% | 18.6만 |
|---|
| 2026.03.18 | ₩3,654 | ₩3,760 | ₩3,554 | ₩3,600 | -1.48% | 44.1만 |
|---|
| 2026.03.17 | ₩3,578 | ₩3,762 | ₩3,562 | ₩3,634 | +1.57% | 38.2만 |
|---|
| 2026.03.16 | ₩3,704 | ₩3,704 | ₩3,494 | ₩3,508 | -5.29% | 27.3만 |
|---|
| 2026.03.13 | ₩3,662 | ₩3,780 | ₩3,586 | ₩3,702 | +1.09% | 22.1만 |
|---|
| 2026.03.12 | ₩3,732 | ₩3,826 | ₩3,558 | ₩3,720 | -0.32% | 31.2만 |
|---|
| 2026.03.11 | ₩3,678 | ₩3,818 | ₩3,662 | ₩3,732 | +1.47% | 34.5만 |
|---|
| 2026.03.10 | ₩3,666 | ₩3,882 | ₩3,524 | ₩3,640 | -0.71% | 59.9만 |
|---|
| 2026.03.09 | ₩3,726 | ₩3,726 | ₩3,348 | ₩3,450 | -7.41% | 36.7만 |
|---|
| 2026.03.06 | ₩3,700 | ₩4,020 | ₩3,600 | ₩3,752 | +1.41% | 38.6만 |
|---|
| 2026.03.05 | ₩3,560 | ₩3,760 | ₩3,520 | ₩3,700 | +3.93% | 53.6만 |
|---|
| 2026.03.04 | ₩3,700 | ₩3,796 | ₩3,202 | ₩3,256 | -12.00% | 107.8만 |
|---|
| 2026.03.03 | ₩3,926 | ₩4,150 | ₩3,818 | ₩3,840 | -2.19% | 117.1만 |
|---|
| 2026.02.27 | ₩3,920 | ₩4,520 | ₩3,832 | ₩4,100 | +4.59% | 463.7만 |
|---|
| 2026.02.26 | ₩3,940 | ₩4,270 | ₩3,888 | ₩3,930 | -0.25% | 152.4만 |
|---|
| 2026.02.25 | ₩4,240 | ₩4,310 | ₩3,968 | ₩4,000 | -5.66% | 116만 |
|---|
| 2026.02.24 | ₩4,200 | ₩4,530 | ₩4,070 | ₩4,220 | +0.48% | 329.5만 |
|---|
| 2026.02.23 | ₩3,814 | ₩4,640 | ₩3,800 | ₩4,180 | +9.60% | 1323.1만 |
|---|
| 2026.02.20 | ₩3,876 | ₩3,942 | ₩3,724 | ₩3,760 | -2.99% | 159.2만 |
|---|
| 2026.02.19 | ₩3,582 | ₩4,290 | ₩3,520 | ₩3,822 | +6.70% | 967.6만 |
|---|
| 2026.02.13 | ₩3,602 | ₩3,800 | ₩3,502 | ₩3,554 | -1.33% | 227.3만 |
|---|
| 2026.02.12 | ₩3,500 | ₩3,920 | ₩3,360 | ₩3,604 | +2.97% | 636.8만 |
|---|
| 2026.02.11 | ₩3,720 | ₩3,966 | ₩3,368 | ₩3,500 | -5.91% | 1365.4만 |
|---|
| 2026.02.10 | ₩2,834 | ₩3,680 | ₩2,828 | ₩3,680 | +29.85% | 1045.4만 |
|---|
| 2026.02.09 | ₩2,770 | ₩2,940 | ₩2,770 | ₩2,832 | +2.24% | 23.9만 |
|---|
| 2026.02.06 | ₩2,730 | ₩2,832 | ₩2,590 | ₩2,770 | +1.47% | 17.3만 |
|---|
| 2026.02.05 | ₩2,866 | ₩2,866 | ₩2,744 | ₩2,762 | -3.63% | 12.6만 |
|---|
| 2026.02.04 | ₩2,840 | ₩3,040 | ₩2,800 | ₩2,880 | +1.41% | 45.4만 |
|---|
| 2026.02.03 | ₩2,722 | ₩2,840 | ₩2,722 | ₩2,840 | +4.34% | 12.9만 |
|---|
| 2026.02.02 | ₩2,882 | ₩2,882 | ₩2,694 | ₩2,696 | -6.45% | 12.9만 |
|---|
| 2026.01.30 | ₩2,876 | ₩2,944 | ₩2,800 | ₩2,882 | +0.21% | 28.4만 |
|---|
| 2026.01.29 | ₩2,692 | ₩2,926 | ₩2,656 | ₩2,876 | +6.84% | 45.3만 |
|---|
| 2026.01.28 | ₩2,650 | ₩2,748 | ₩2,650 | ₩2,690 | +1.51% | 13.2만 |
|---|
| 2026.01.27 | ₩2,670 | ₩2,684 | ₩2,622 | ₩2,660 | -0.37% | 9.4만 |
|---|
| 2026.01.26 | ₩2,604 | ₩2,688 | ₩2,568 | ₩2,652 | +1.84% | 14.9만 |
|---|
| 2026.01.23 | ₩2,476 | ₩2,626 | ₩2,476 | ₩2,590 | +4.60% | 15.1만 |
|---|
| 2026.01.22 | ₩2,448 | ₩2,494 | ₩2,420 | ₩2,476 | +1.14% | 12.4만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,536 | ₩2,410 | ₩2,432 | -4.10% | 19.4만 |
|---|
| 2026.01.20 | ₩2,516 | ₩2,620 | ₩2,456 | ₩2,542 | +1.03% | 17.9만 |
|---|
| 2026.01.19 | ₩2,552 | ₩2,582 | ₩2,502 | ₩2,516 | -1.41% | 9.7만 |
|---|
| 2026.01.16 | ₩2,516 | ₩2,676 | ₩2,514 | ₩2,552 | +1.43% | 26.5만 |
|---|
| 2026.01.15 | ₩2,562 | ₩2,590 | ₩2,502 | ₩2,516 | -1.80% | 11.8만 |
|---|
| 2026.01.14 | ₩2,568 | ₩2,590 | ₩2,546 | ₩2,562 | -0.23% | 7만 |
|---|
| 2026.01.13 | ₩2,632 | ₩2,658 | ₩2,550 | ₩2,568 | -2.43% | 13.7만 |
|---|
| 2026.01.12 | ₩2,618 | ₩2,676 | ₩2,588 | ₩2,632 | +0.53% | 6.5만 |
|---|
| 2026.01.09 | ₩2,646 | ₩2,646 | ₩2,584 | ₩2,618 | -1.06% | 10.1만 |
|---|
| 2026.01.08 | ₩2,678 | ₩2,696 | ₩2,622 | ₩2,622 | -2.09% | 11.5만 |
|---|
| 2026.01.07 | ₩2,842 | ₩2,842 | ₩2,670 | ₩2,704 | -4.86% | 12.6만 |
|---|
| 2026.01.06 | ₩2,840 | ₩2,840 | ₩2,720 | ₩2,824 | -0.56% | 12.6만 |
|---|
| 2026.01.05 | ₩2,716 | ₩2,818 | ₩2,702 | ₩2,802 | +3.17% | 26.1만 |
|---|
| 2026.01.02 | ₩2,734 | ₩2,758 | ₩2,676 | ₩2,716 | -0.66% | 14.7만 |
|---|
| 2025.12.30 | ₩2,786 | ₩2,788 | ₩2,726 | ₩2,734 | -1.87% | 7.2만 |
|---|
| 2025.12.29 | ₩2,758 | ₩2,800 | ₩2,740 | ₩2,784 | +0.94% | 9.6만 |
|---|
| 2025.12.26 | ₩2,800 | ₩2,862 | ₩2,750 | ₩2,758 | -1.50% | 8.1만 |
|---|
| 2025.12.24 | ₩2,796 | ₩2,846 | ₩2,752 | ₩2,794 | -0.07% | 12.2만 |
|---|
| 2025.12.23 | ₩2,974 | ₩2,974 | ₩2,778 | ₩2,796 | -5.99% | 21.3만 |
|---|
| 2025.12.22 | ₩3,112 | ₩3,112 | ₩2,936 | ₩2,974 | -4.43% | 28.9만 |
|---|
| 2025.12.19 | ₩2,744 | ₩3,100 | ₩2,736 | ₩2,984 | +8.75% | 124.9만 |
|---|
| 2025.12.18 | ₩2,690 | ₩2,878 | ₩2,650 | ₩2,750 | +2.23% | 23.9만 |
|---|
| 2025.12.17 | ₩2,662 | ₩2,710 | ₩2,662 | ₩2,688 | +0.98% | 7.5만 |
|---|
| 2025.12.16 | ₩2,750 | ₩2,766 | ₩2,678 | ₩2,680 | -2.55% | 9.9만 |
|---|
| 2025.12.15 | ₩2,676 | ₩2,786 | ₩2,642 | ₩2,748 | +2.69% | 11.4만 |
|---|
| 2025.12.12 | ₩2,664 | ₩2,712 | ₩2,662 | ₩2,700 | +1.35% | 4.2만 |
|---|
| 2025.12.11 | ₩2,674 | ₩2,700 | ₩2,642 | ₩2,670 | -0.15% | 6.9만 |
|---|
| 2025.12.10 | ₩2,664 | ₩2,738 | ₩2,642 | ₩2,674 | +0.38% | 4.2만 |
|---|
| 2025.12.09 | ₩2,716 | ₩2,718 | ₩2,604 | ₩2,686 | -1.10% | 5.2만 |
|---|
| 2025.12.08 | ₩2,760 | ₩2,790 | ₩2,696 | ₩2,714 | -1.67% | 5.9만 |
|---|
| 2025.12.05 | ₩2,678 | ₩2,718 | ₩2,638 | ₩2,716 | +1.42% | 5.6만 |
|---|
| 2025.12.04 | ₩2,726 | ₩2,750 | ₩2,674 | ₩2,678 | -1.76% | 9만 |
|---|
| 2025.12.03 | ₩2,750 | ₩2,840 | ₩2,722 | ₩2,752 | +0.07% | 6만 |
|---|
| 2025.12.02 | ₩2,750 | ₩2,770 | ₩2,708 | ₩2,742 | -0.29% | 10만 |
|---|
| 2025.12.01 | ₩2,770 | ₩2,866 | ₩2,740 | ₩2,772 | +0.07% | 11.9만 |
|---|
| 2025.11.28 | ₩2,648 | ₩2,800 | ₩2,646 | ₩2,746 | +3.70% | 13만 |
|---|
| 2025.11.27 | ₩2,660 | ₩2,712 | ₩2,626 | ₩2,646 | -0.53% | 5.8만 |
|---|
| 2025.11.26 | ₩2,624 | ₩2,696 | ₩2,624 | ₩2,656 | +1.22% | 9.3만 |
|---|
| 2025.11.25 | ₩2,646 | ₩2,720 | ₩2,574 | ₩2,624 | -0.83% | 20.6만 |
|---|
| 2025.11.24 | ₩2,634 | ₩2,720 | ₩2,616 | ₩2,652 | +0.68% | 6만 |
|---|
| 2025.11.21 | ₩2,616 | ₩2,666 | ₩2,598 | ₩2,628 | +0.46% | 8.2만 |
|---|
| 2025.11.20 | ₩2,648 | ₩2,730 | ₩2,648 | ₩2,716 | +2.57% | 9.8만 |
|---|
| 2025.11.19 | ₩2,648 | ₩2,754 | ₩2,612 | ₩2,644 | -0.15% | 9.6만 |
|---|
| 2025.11.18 | ₩2,762 | ₩2,832 | ₩2,640 | ₩2,666 | -3.48% | 13.6만 |
|---|
| 2025.11.17 | ₩2,934 | ₩2,934 | ₩2,740 | ₩2,788 | -4.98% | 10.6만 |
|---|
| 2025.11.14 | ₩2,930 | ₩2,946 | ₩2,840 | ₩2,842 | -3.00% | 16.8만 |
|---|
| 2025.11.13 | ₩2,990 | ₩3,016 | ₩2,924 | ₩2,972 | -0.60% | 13만 |
|---|
| 2025.11.12 | ₩2,988 | ₩3,030 | ₩2,936 | ₩2,988 | 0.00% | 22.7만 |
|---|
| 2025.11.11 | ₩2,980 | ₩2,996 | ₩2,880 | ₩2,992 | +0.40% | 22.6만 |
|---|
| 2025.11.10 | ₩2,846 | ₩3,008 | ₩2,844 | ₩2,966 | +4.22% | 26.2만 |
|---|
| 2025.11.07 | ₩2,862 | ₩2,912 | ₩2,802 | ₩2,844 | -0.63% | 11.2만 |
|---|
| 2025.11.06 | ₩2,918 | ₩3,074 | ₩2,898 | ₩2,920 | +0.07% | 17.9만 |
|---|
| 2025.11.05 | ₩2,952 | ₩2,962 | ₩2,794 | ₩2,922 | -1.02% | 21.4만 |
|---|
| 2025.11.04 | ₩2,974 | ₩3,020 | ₩2,886 | ₩2,954 | -0.67% | 22.1만 |
|---|
| 2025.11.03 | ₩3,030 | ₩3,126 | ₩2,948 | ₩2,948 | -2.71% | 40.4만 |
|---|
| 2025.10.31 | ₩3,018 | ₩3,092 | ₩2,950 | ₩3,024 | +0.20% | 29.8만 |
|---|
| 2025.10.30 | ₩3,168 | ₩3,188 | ₩2,924 | ₩3,008 | -5.05% | 60만 |
|---|
| 2025.10.29 | ₩3,052 | ₩3,484 | ₩3,002 | ₩3,180 | +4.19% | 387.1만 |
|---|
| 2025.10.28 | ₩3,212 | ₩3,530 | ₩3,048 | ₩3,052 | -4.98% | 435.9만 |
|---|
| 2025.10.27 | ₩2,612 | ₩3,380 | ₩2,612 | ₩3,092 | +18.38% | 982.9만 |
|---|
| 2025.10.24 | ₩2,620 | ₩2,640 | ₩2,590 | ₩2,612 | -0.31% | 7.1만 |
|---|
| 2025.10.23 | ₩2,664 | ₩2,678 | ₩2,610 | ₩2,628 | -1.35% | 3.7만 |
|---|
| 2025.10.22 | ₩2,630 | ₩2,664 | ₩2,610 | ₩2,664 | +1.29% | 5만 |
|---|
| 2025.10.21 | ₩2,688 | ₩2,710 | ₩2,636 | ₩2,640 | -1.79% | 5.3만 |
|---|
| 2025.10.20 | ₩2,610 | ₩2,718 | ₩2,610 | ₩2,688 | +2.99% | 6.1만 |
|---|
| 2025.10.17 | ₩2,704 | ₩2,704 | ₩2,606 | ₩2,606 | -3.62% | 14.4만 |
|---|
| 2025.10.16 | ₩2,762 | ₩2,834 | ₩2,704 | ₩2,728 | -1.23% | 11.6만 |
|---|
| 2025.10.15 | ₩2,780 | ₩2,800 | ₩2,732 | ₩2,762 | -0.65% | 4.9만 |
|---|
| 2025.10.14 | ₩2,760 | ₩2,920 | ₩2,714 | ₩2,758 | -0.07% | 8.9만 |
|---|
| 2025.10.13 | ₩2,720 | ₩2,830 | ₩2,620 | ₩2,776 | +2.06% | 6.4만 |
|---|
| 2025.10.10 | ₩2,854 | ₩2,854 | ₩2,768 | ₩2,798 | -1.96% | 10.5만 |
|---|