시장 데이터를 불러오는 중
전체 종목
Tessera Defense and Homeland Security Inc. Common Stock 과거 주가
Tessera Defense and Homeland Security Inc. Common Stock · HLSQ · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tessera Defense and Homeland Security Inc. Common Stock · HLSQ · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩382 | ₩441 | ₩382 | ₩382 | 0.00% | 103.6만 |
| 2026.10.08 | ₩426 | ₩426 | ₩375 | ₩391 | -8.18% | 62.4만 |
| 2026.10.07 | ₩422 | ₩462 | ₩352 | ₩414 | -1.90% | 182.2만 |
| 2026.10.06 | ₩486 | ₩490 | ₩402 | ₩417 | -14.33% | 215.3만 |
| 2026.10.05 | ₩480 | ₩603 | ₩446 | ₩549 | +14.53% | 570.6만 |
| 2026.09.16 | ₩1,305 | ₩1,313 | ₩951 | ₩965 | -26.08% | 95.4만 |
| 2026.09.15 | ₩1,407 | ₩1,514 | ₩1,231 | ₩1,296 | -7.90% | 58.8만 |
| 2026.09.14 | ₩1,702 | ₩1,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,427 |
| ₩1,434 |
| -15.75% |
| 57.5만 |
| 2026.09.11 | ₩2,332 | ₩2,345 | ₩1,313 | ₩1,702 | -27.01% | 289.6만 |
|---|
| 2026.09.10 | ₩2,224 | ₩2,892 | ₩2,211 | ₩2,479 | +11.45% | 339.7만 |
|---|
| 2026.09.09 | ₩2,144 | ₩2,305 | ₩2,010 | ₩2,171 | +1.25% | 74.6만 |
|---|
| 2026.09.04 | ₩190 | ₩200 | ₩184 | ₩198 | +4.23% | 197.2만 |
|---|
| 2026.09.03 | ₩186 | ₩196 | ₩178 | ₩190 | +2.16% | 248.7만 |
|---|
| 2026.09.02 | ₩193 | ₩194 | ₩174 | ₩192 | -0.69% | 335만 |
|---|
| 2026.09.01 | ₩186 | ₩196 | ₩177 | ₩192 | +2.88% | 428.9만 |
|---|
| 2026.08.31 | ₩192 | ₩192 | ₩176 | ₩184 | -4.20% | 199.6만 |
|---|
| 2026.08.28 | ₩180 | ₩201 | ₩174 | ₩185 | +2.99% | 347.9만 |
|---|
| 2026.08.27 | ₩176 | ₩180 | ₩174 | ₩177 | +0.76% | 36.9만 |
|---|
| 2026.08.26 | ₩180 | ₩181 | ₩174 | ₩176 | -2.24% | 92.1만 |
|---|
| 2026.08.25 | ₩182 | ₩186 | ₩174 | ₩181 | -0.74% | 64.9만 |
|---|
| 2026.08.24 | ₩185 | ₩185 | ₩177 | ₩180 | -2.90% | 58.8만 |
|---|
| 2026.08.21 | ₩180 | ₩188 | ₩180 | ₩185 | +2.99% | 96.6만 |
|---|
| 2026.08.20 | ₩185 | ₩188 | ₩184 | ₩188 | +1.45% | 96.1만 |
|---|
| 2026.08.19 | ₩180 | ₩189 | ₩178 | ₩184 | +2.24% | 60.3만 |
|---|
| 2026.08.18 | ₩185 | ₩188 | ₩182 | ₩182 | -1.45% | 37.2만 |
|---|
| 2026.08.17 | ₩196 | ₩201 | ₩188 | ₩194 | -0.68% | 74.1만 |
|---|
| 2026.08.14 | ₩214 | ₩214 | ₩197 | ₩197 | -8.12% | 102.2만 |
|---|
| 2026.08.13 | ₩201 | ₩208 | ₩194 | ₩208 | +3.33% | 99.5만 |
|---|
| 2026.08.12 | ₩214 | ₩214 | ₩198 | ₩198 | -7.50% | 76.2만 |
|---|
| 2026.08.11 | ₩2,157 | ₩2,198 | ₩2,050 | ₩2,131 | -1.24% | 6.7만 |
|---|
| 2026.08.10 | ₩225 | ₩230 | ₩201 | ₩221 | -1.79% | 241.6만 |
|---|
| 2026.08.07 | ₩2,144 | ₩2,318 | ₩2,117 | ₩2,305 | +7.50% | 6.7만 |
|---|
| 2026.08.06 | ₩237 | ₩241 | ₩159 | ₩214 | -9.60% | 333.7만 |
|---|
| 2026.08.05 | ₩235 | ₩245 | ₩228 | ₩241 | +2.86% | 162.8만 |
|---|
| 2026.08.04 | ₩2,479 | ₩2,479 | ₩2,332 | ₩2,452 | -1.08% | 22만 |
|---|
| 2026.08.03 | ₩248 | ₩261 | ₩243 | ₩251 | +1.08% | 561.8만 |
|---|
| 2026.07.31 | ₩247 | ₩260 | ₩245 | ₩247 | 0.00% | 90.1만 |
|---|
| 2026.07.30 | ₩244 | ₩275 | ₩241 | ₩253 | +3.85% | 206.2만 |
|---|
| 2026.07.29 | ₩2,466 | ₩2,533 | ₩2,332 | ₩2,452 | -0.54% | 4.3만 |
|---|
| 2026.07.28 | ₩248 | ₩248 | ₩228 | ₩245 | -1.08% | 98.2만 |
|---|
| 2026.07.27 | ₩248 | ₩264 | ₩243 | ₩264 | +6.49% | 100.2만 |
|---|
| 2026.07.24 | ₩265 | ₩275 | ₩237 | ₩253 | -4.55% | 1189만 |
|---|
| 2026.07.23 | ₩268 | ₩272 | ₩259 | ₩265 | -1.00% | 34만 |
|---|
| 2026.07.22 | ₩281 | ₩281 | ₩261 | ₩272 | -3.33% | 60.7만 |
|---|
| 2026.07.21 | ₩263 | ₩281 | ₩261 | ₩281 | +7.14% | 61.8만 |
|---|
| 2026.07.20 | ₩260 | ₩268 | ₩259 | ₩268 | +3.09% | 34.8만 |
|---|
| 2026.07.17 | ₩281 | ₩281 | ₩255 | ₩268 | -4.76% | 87.2만 |
|---|
| 2026.07.16 | ₩276 | ₩281 | ₩268 | ₩277 | +0.49% | 42.2만 |
|---|
| 2026.07.15 | ₩281 | ₩287 | ₩263 | ₩283 | +0.48% | 115.6만 |
|---|
| 2026.07.14 | ₩292 | ₩306 | ₩281 | ₩281 | -3.67% | 141.7만 |
|---|
| 2026.07.13 | ₩295 | ₩311 | ₩283 | ₩311 | +5.45% | 151.2만 |
|---|
| 2026.07.10 | ₩351 | ₩355 | ₩281 | ₩311 | -11.45% | 984.7만 |
|---|
| 2026.07.09 | ₩373 | ₩379 | ₩343 | ₩375 | +0.72% | 3067.1만 |
|---|
| 2026.07.08 | ₩352 | ₩374 | ₩326 | ₩370 | +4.94% | 4149.6만 |
|---|
| 2026.07.07 | ₩402 | ₩444 | ₩378 | ₩403 | +0.33% | 49.7만 |
|---|
| 2026.07.06 | ₩427 | ₩427 | ₩402 | ₩405 | -5.33% | 40만 |
|---|
| 2026.07.02 | ₩415 | ₩446 | ₩415 | ₩427 | +2.90% | 37.4만 |
|---|
| 2026.07.01 | ₩444 | ₩462 | ₩423 | ₩427 | -3.63% | 92.7만 |
|---|
| 2026.06.30 | ₩456 | ₩473 | ₩430 | ₩466 | +2.35% | 127.1만 |
|---|
| 2026.06.29 | ₩509 | ₩517 | ₩402 | ₩481 | -5.53% | 1460.9만 |
|---|
| 2026.06.26 | ₩533 | ₩539 | ₩528 | ₩531 | -0.50% | 33.5만 |
|---|
| 2026.06.25 | ₩563 | ₩583 | ₩529 | ₩529 | -5.95% | 95.2만 |
|---|
| 2026.06.24 | ₩603 | ₩608 | ₩552 | ₩559 | -7.33% | 33.4만 |
|---|
| 2026.06.23 | ₩578 | ₩670 | ₩578 | ₩619 | +7.19% | 37.5만 |
|---|
| 2026.06.22 | ₩687 | ₩691 | ₩603 | ₩603 | -12.28% | 58.9만 |
|---|
| 2026.06.18 | ₩724 | ₩732 | ₩683 | ₩697 | -3.70% | 21.2만 |
|---|
| 2026.06.17 | ₩717 | ₩777 | ₩704 | ₩737 | +2.80% | 36.8만 |
|---|
| 2026.06.16 | ₩724 | ₩771 | ₩724 | ₩737 | +1.85% | 45.3만 |
|---|
| 2026.06.15 | ₩764 | ₩792 | ₩712 | ₩744 | -2.63% | 98.1만 |
|---|
| 2026.06.12 | ₩965 | ₩990 | ₩693 | ₩718 | -25.56% | 1305.4만 |
|---|
| 2026.06.11 | ₩890 | ₩985 | ₩862 | ₩949 | +6.63% | 38.9만 |
|---|
| 2026.06.10 | ₩884 | ₩899 | ₩831 | ₩858 | -3.03% | 25.4만 |
|---|
| 2026.06.09 | ₩1,002 | ₩1,005 | ₩871 | ₩914 | -8.82% | 27.6만 |
|---|
| 2026.06.08 | ₩973 | ₩1,014 | ₩882 | ₩1,014 | +4.27% | 29.7만 |
|---|
| 2026.06.05 | ₩1,083 | ₩1,085 | ₩945 | ₩965 | -10.89% | 42만 |
|---|
| 2026.06.04 | ₩1,123 | ₩1,164 | ₩978 | ₩1,124 | +0.12% | 71만 |
|---|
| 2026.06.03 | ₩1,148 | ₩1,286 | ₩972 | ₩1,163 | +1.28% | 68.5만 |
|---|
| 2026.06.02 | ₩1,324 | ₩1,380 | ₩1,093 | ₩1,173 | -11.44% | 97.7만 |
|---|
| 2026.06.01 | ₩1,514 | ₩1,554 | ₩1,353 | ₩1,394 | -7.96% | 106.3만 |
|---|
| 2026.05.29 | ₩2,050 | ₩2,077 | ₩1,662 | ₩1,688 | -17.65% | 219.9만 |
|---|
| 2026.05.28 | ₩1,983 | ₩2,533 | ₩1,943 | ₩2,090 | +5.41% | 524.5만 |
|---|
| 2026.05.27 | ₩1,997 | ₩2,104 | ₩1,729 | ₩2,077 | +4.03% | 509.8만 |
|---|
| 2026.05.26 | ₩2,037 | ₩2,318 | ₩1,916 | ₩2,171 | +6.58% | 6994.5만 |
|---|
| 2026.05.22 | ₩880 | ₩1,321 | ₩850 | ₩1,095 | +24.35% | 1916.8만 |
|---|
| 2026.05.21 | ₩899 | ₩1,057 | ₩737 | ₩990 | +10.13% | 2175만 |
|---|
| 2026.05.20 | ₩705 | ₩955 | ₩509 | ₩800 | +13.50% | 2.3억 |
|---|
| 2026.05.19 | ₩607 | ₩607 | ₩484 | ₩501 | -17.44% | 47.1만 |
|---|
| 2026.05.18 | ₩713 | ₩733 | ₩603 | ₩618 | -13.35% | 32.1만 |
|---|
| 2026.05.15 | ₩823 | ₩823 | ₩671 | ₩713 | -13.36% | 28.9만 |
|---|
| 2026.05.14 | ₩858 | ₩858 | ₩773 | ₩783 | -8.75% | 35.2만 |
|---|
| 2026.05.13 | ₩871 | ₩871 | ₩820 | ₩838 | -3.85% | 19.1만 |
|---|
| 2026.05.12 | ₩900 | ₩906 | ₩848 | ₩862 | -4.32% | 9.1만 |
|---|
| 2026.05.11 | ₩831 | ₩992 | ₩800 | ₩906 | +9.03% | 46.5만 |
|---|
| 2026.05.08 | ₩823 | ₩844 | ₩795 | ₩840 | +2.12% | 14.2만 |
|---|
| 2026.05.07 | ₩858 | ₩858 | ₩812 | ₩829 | -3.28% | 19.1만 |
|---|
| 2026.05.06 | ₩922 | ₩951 | ₩858 | ₩859 | -6.83% | 51.1만 |
|---|
| 2026.05.05 | ₩1,005 | ₩1,016 | ₩911 | ₩911 | -9.33% | 35.1만 |
|---|
| 2026.05.04 | ₩997 | ₩1,045 | ₩978 | ₩1,005 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩1,139 | ₩1,139 | ₩1,006 | ₩1,059 | -7.06% | 51만 |
|---|
| 2026.04.30 | ₩854 | ₩1,246 | ₩831 | ₩1,139 | +33.44% | 188.7만 |
|---|
| 2026.04.29 | ₩938 | ₩1,068 | ₩850 | ₩850 | -9.43% | 128.1만 |
|---|
| 2026.04.28 | ₩1,340 | ₩1,380 | ₩1,152 | ₩1,152 | -14.00% | 57.9만 |
|---|
| 2026.04.27 | ₩1,474 | ₩1,487 | ₩1,353 | ₩1,367 | -7.27% | 16.3만 |
|---|
| 2026.04.24 | ₩1,675 | ₩1,715 | ₩1,420 | ₩1,487 | -11.20% | 26.5만 |
|---|
| 2026.04.23 | ₩1,916 | ₩1,916 | ₩1,595 | ₩1,608 | -16.08% | 52.2만 |
|---|
| 2026.04.22 | ₩1,970 | ₩1,983 | ₩1,889 | ₩1,916 | -2.72% | 10만 |
|---|
| 2026.04.21 | ₩1,970 | ₩1,997 | ₩1,876 | ₩1,956 | -0.68% | 18.3만 |
|---|
| 2026.04.20 | ₩2,412 | ₩2,412 | ₩1,876 | ₩1,956 | -18.89% | 60.7만 |
|---|
| 2026.04.17 | ₩2,573 | ₩2,573 | ₩2,278 | ₩2,466 | -4.17% | 18.2만 |
|---|
| 2026.04.16 | ₩2,573 | ₩2,680 | ₩2,546 | ₩2,640 | +2.60% | 136.7만 |
|---|
| 2026.04.15 | ₩2,975 | ₩2,975 | ₩2,519 | ₩2,586 | -13.06% | 21.9만 |
|---|
| 2026.04.14 | ₩3,430 | ₩3,551 | ₩2,881 | ₩2,961 | -13.67% | 28.1만 |
|---|
| 2026.04.13 | ₩3,899 | ₩3,966 | ₩2,935 | ₩3,524 | -9.62% | 10.9만 |
|---|
| 2026.04.10 | ₩4,261 | ₩4,409 | ₩3,567 | ₩3,873 | -9.12% | 15.2만 |
|---|
| 2026.04.09 | ₩3,819 | ₩4,020 | ₩3,350 | ₩4,007 | +4.91% | 11.9만 |
|---|
| 2026.04.08 | ₩4,020 | ₩4,033 | ₩3,819 | ₩3,886 | -3.33% | 5.9만 |
|---|
| 2026.04.07 | ₩4,167 | ₩4,261 | ₩3,765 | ₩3,993 | -4.18% | 9.8만 |
|---|
| 2026.04.06 | ₩4,824 | ₩4,851 | ₩4,033 | ₩4,114 | -14.72% | 16.4만 |
|---|
| 2026.04.02 | ₩4,971 | ₩5,052 | ₩4,456 | ₩4,904 | -1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩5,038 | ₩5,494 | ₩4,301 | ₩4,422 | -12.23% | 7.4만 |
|---|
| 2026.03.31 | ₩6,244 | ₩7,544 | ₩4,811 | ₩5,030 | -19.44% | 30.6만 |
|---|
| 2026.03.30 | ₩6,191 | ₩6,191 | ₩5,735 | ₩6,017 | -2.81% | 3만 |
|---|
| 2026.03.27 | ₩6,244 | ₩6,512 | ₩5,897 | ₩6,191 | -0.86% | 3.5만 |
|---|
| 2026.03.26 | ₩6,499 | ₩6,700 | ₩6,244 | ₩6,311 | -2.89% | 8.6만 |
|---|
| 2026.03.25 | ₩6,566 | ₩6,874 | ₩6,298 | ₩6,553 | -0.20% | 6.2만 |
|---|
| 2026.03.24 | ₩6,218 | ₩6,901 | ₩6,191 | ₩6,512 | +4.74% | 6.7만 |
|---|
| 2026.03.23 | ₩6,405 | ₩6,526 | ₩6,084 | ₩6,218 | -2.93% | 2.8만 |
|---|
| 2026.03.20 | ₩6,673 | ₩6,781 | ₩6,218 | ₩6,553 | -1.81% | 2.8만 |
|---|
| 2026.03.19 | ₩6,553 | ₩6,700 | ₩5,963 | ₩6,673 | +1.84% | 7.3만 |
|---|
| 2026.03.18 | ₩7,008 | ₩7,008 | ₩6,432 | ₩6,754 | -3.63% | 5.3만 |
|---|
| 2026.03.17 | ₩7,116 | ₩7,343 | ₩6,512 | ₩7,008 | -1.51% | 7.4만 |
|---|
| 2026.03.16 | ₩8,241 | ₩8,241 | ₩6,258 | ₩7,343 | -10.89% | 11.6만 |
|---|
| 2026.03.13 | ₩8,536 | ₩9,045 | ₩7,826 | ₩8,295 | -2.83% | 6.7만 |
|---|
| 2026.03.12 | ₩8,322 | ₩8,761 | ₩7,250 | ₩8,536 | +2.58% | 10.1만 |
|---|
| 2026.03.11 | ₩9,849 | ₩9,983 | ₩7,370 | ₩8,362 | -15.10% | 12.3만 |
|---|
| 2026.03.10 | ₩9,729 | ₩10,050 | ₩8,442 | ₩10,050 | +3.31% | 9.8만 |
|---|
| 2026.03.09 | ₩9,420 | ₩10,854 | ₩9,045 | ₩9,943 | +5.55% | 12.2만 |
|---|
| 2026.03.06 | ₩8,590 | ₩9,863 | ₩8,442 | ₩9,126 | +6.24% | 16.1만 |
|---|
| 2026.03.05 | ₩7,236 | ₩9,300 | ₩7,102 | ₩7,705 | +6.48% | 12만 |
|---|
| 2026.03.04 | ₩6,392 | ₩8,697 | ₩6,110 | ₩8,442 | +32.08% | 13만 |
|---|
| 2026.03.03 | ₩5,682 | ₩6,526 | ₩5,440 | ₩6,526 | +14.86% | 5만 |
|---|
| 2026.03.02 | ₩5,655 | ₩5,816 | ₩5,481 | ₩5,722 | +1.18% | 2.2만 |
|---|
| 2026.02.27 | ₩6,003 | ₩6,333 | ₩5,668 | ₩5,856 | -2.46% | 3.2만 |
|---|
| 2026.02.26 | ₩6,084 | ₩6,224 | ₩5,735 | ₩6,124 | +0.66% | 3만 |
|---|
| 2026.02.25 | ₩5,869 | ₩6,432 | ₩5,869 | ₩6,151 | +4.79% | 4.5만 |
|---|
| 2026.02.24 | ₩6,365 | ₩6,365 | ₩5,427 | ₩5,990 | -5.89% | 2만 |
|---|
| 2026.02.23 | ₩6,848 | ₩6,848 | ₩5,521 | ₩6,097 | -10.96% | 10만 |
|---|
| 2026.02.20 | ₩6,874 | ₩7,196 | ₩6,848 | ₩6,848 | -0.39% | 1.7만 |
|---|
| 2026.02.19 | ₩7,102 | ₩7,451 | ₩6,861 | ₩7,008 | -1.32% | 4만 |
|---|
| 2026.02.18 | ₩7,250 | ₩7,940 | ₩7,035 | ₩7,035 | -2.96% | 5.7만 |
|---|
| 2026.02.17 | ₩8,161 | ₩8,214 | ₩6,968 | ₩7,906 | -3.12% | 6.8만 |
|---|
| 2026.02.13 | ₩8,402 | ₩8,563 | ₩7,933 | ₩8,214 | -2.23% | 4.8만 |
|---|
| 2026.02.12 | ₩7,357 | ₩9,144 | ₩7,250 | ₩8,576 | +16.58% | 13.3만 |
|---|
| 2026.02.11 | ₩9,032 | ₩9,179 | ₩6,968 | ₩7,544 | -16.47% | 20만 |
|---|
| 2026.02.10 | ₩6,110 | ₩9,005 | ₩6,084 | ₩8,764 | +43.42% | 44만 |
|---|
| 2026.02.09 | ₩5,092 | ₩6,620 | ₩4,677 | ₩6,070 | +19.21% | 15.8만 |
|---|
| 2026.02.06 | ₩6,311 | ₩6,392 | ₩5,266 | ₩5,266 | -16.56% | 6.2만 |
|---|
| 2026.02.05 | ₩6,740 | ₩6,834 | ₩6,085 | ₩6,110 | -9.34% | 8.8만 |
|---|
| 2026.02.04 | ₩7,477 | ₩7,531 | ₩6,687 | ₩7,089 | -5.20% | 9.8만 |
|---|
| 2026.02.03 | ₩8,549 | ₩8,549 | ₩7,504 | ₩7,652 | -10.50% | 9.8만 |
|---|
| 2026.02.02 | ₩7,678 | ₩8,947 | ₩7,678 | ₩8,348 | +8.73% | 14.5만 |
|---|
| 2026.01.30 | ₩9,340 | ₩9,782 | ₩7,531 | ₩7,665 | -17.93% | 21.4만 |
|---|
| 2026.01.29 | ₩7,960 | ₩11,390 | ₩7,960 | ₩9,447 | +18.69% | 107.5만 |
|---|
| 2026.01.28 | ₩8,764 | ₩9,099 | ₩7,035 | ₩8,817 | +0.61% | 110.1만 |
|---|
| 2026.01.27 | ₩7,893 | ₩10,653 | ₩7,692 | ₩9,313 | +18.00% | 3773.8만 |
|---|
| 2026.01.26 | ₩5,293 | ₩5,873 | ₩5,213 | ₩5,494 | +3.80% | 1695.4만 |
|---|
| 2026.01.23 | ₩4,878 | ₩7,370 | ₩4,690 | ₩5,373 | +10.16% | 62.9만 |
|---|
| 2026.01.22 | ₩4,248 | ₩5,119 | ₩3,913 | ₩4,784 | +12.62% | 13.7만 |
|---|
| 2026.01.21 | ₩3,832 | ₩4,288 | ₩3,737 | ₩4,100 | +6.99% | 6.2만 |
|---|
| 2026.01.20 | ₩3,350 | ₩3,968 | ₩3,350 | ₩3,685 | +10.00% | 5.7만 |
|---|
| 2026.01.16 | ₩3,497 | ₩3,591 | ₩3,430 | ₩3,591 | +2.68% | 2만 |
|---|
| 2026.01.15 | ₩3,564 | ₩3,564 | ₩3,350 | ₩3,497 | -1.88% | 3.5만 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,618 | ₩3,055 | ₩3,538 | +15.79% | 8.3만 |
|---|
| 2026.01.13 | ₩3,022 | ₩3,057 | ₩2,881 | ₩3,042 | +0.67% | 1.9만 |
|---|
| 2026.01.12 | ₩3,069 | ₩3,082 | ₩2,948 | ₩3,015 | -1.75% | 4.2만 |
|---|
| 2026.01.09 | ₩2,921 | ₩3,055 | ₩2,774 | ₩3,055 | +4.59% | 6.1만 |
|---|
| 2026.01.08 | ₩2,961 | ₩3,002 | ₩2,814 | ₩3,002 | +1.36% | 3.1만 |
|---|
| 2026.01.07 | ₩2,961 | ₩2,975 | ₩2,890 | ₩2,894 | -2.26% | 2.9만 |
|---|
| 2026.01.06 | ₩2,921 | ₩2,975 | ₩2,768 | ₩2,975 | +1.83% | 4.9만 |
|---|
| 2026.01.05 | ₩2,881 | ₩3,055 | ₩2,881 | ₩3,028 | +5.12% | 3.1만 |
|---|
| 2026.01.02 | ₩2,546 | ₩2,868 | ₩2,506 | ₩2,868 | +12.63% | 3.4만 |
|---|
| 2025.12.31 | ₩2,492 | ₩2,593 | ₩2,425 | ₩2,506 | +0.54% | 3.8만 |
|---|
| 2025.12.30 | ₩2,680 | ₩2,774 | ₩2,492 | ₩2,492 | -7.00% | 6만 |
|---|
| 2025.12.29 | ₩2,747 | ₩2,848 | ₩2,547 | ₩2,680 | -2.44% | 9.6만 |
|---|
| 2025.12.26 | ₩2,653 | ₩2,894 | ₩2,573 | ₩2,586 | -2.53% | 4.7만 |
|---|
| 2025.12.24 | ₩2,734 | ₩2,801 | ₩2,626 | ₩2,680 | -1.96% | 3만 |
|---|
| 2025.12.23 | ₩2,948 | ₩3,149 | ₩2,707 | ₩2,774 | -5.91% | 6.1만 |
|---|
| 2025.12.22 | ₩2,841 | ₩3,055 | ₩2,747 | ₩2,935 | +3.30% | 5.1만 |
|---|
| 2025.12.19 | ₩2,492 | ₩2,988 | ₩2,492 | ₩2,854 | +14.52% | 9.3만 |
|---|
| 2025.12.18 | ₩2,305 | ₩2,559 | ₩2,278 | ₩2,519 | +9.30% | 7만 |
|---|
| 2025.12.17 | ₩2,117 | ₩2,344 | ₩2,090 | ₩2,291 | +8.23% | 7.2만 |
|---|
| 2025.12.16 | ₩2,224 | ₩2,389 | ₩2,010 | ₩2,077 | -6.63% | 9.2만 |
|---|
| 2025.12.15 | ₩3,042 | ₩3,042 | ₩2,131 | ₩2,318 | -23.79% | 13.5만 |
|---|
| 2025.12.12 | ₩3,310 | ₩3,397 | ₩2,975 | ₩3,055 | -7.69% | 14.1만 |
|---|
| 2025.12.11 | ₩3,484 | ₩3,819 | ₩3,283 | ₩3,283 | -5.77% | 10.9만 |
|---|
| 2025.12.10 | ₩3,216 | ₩3,806 | ₩3,216 | ₩3,685 | +14.58% | 12.3만 |
|---|
| 2025.12.09 | ₩4,234 | ₩4,355 | ₩3,095 | ₩3,270 | -22.78% | 26만 |
|---|
| 2025.12.08 | ₩4,154 | ₩5,317 | ₩3,913 | ₩4,368 | +5.16% | 80.5만 |
|---|
| 2025.12.05 | ₩6,432 | ₩8,080 | ₩6,432 | ₩6,928 | +7.71% | 17.5만 |
|---|
| 2025.12.04 | ₩5,990 | ₩6,445 | ₩5,990 | ₩6,392 | +6.71% | 2.7만 |
|---|
| 2025.12.03 | ₩6,070 | ₩6,298 | ₩5,923 | ₩6,043 | -0.44% | 4.9만 |
|---|
| 2025.12.02 | ₩5,896 | ₩6,579 | ₩5,682 | ₩6,298 | +6.82% | 11.3만 |
|---|
| 2025.12.01 | ₩5,802 | ₩5,802 | ₩5,550 | ₩5,668 | -2.31% | 6.9만 |
|---|
| 2025.11.28 | ₩6,204 | ₩6,215 | ₩5,494 | ₩5,842 | -5.83% | 5.6만 |
|---|
| 2025.11.26 | ₩6,968 | ₩7,330 | ₩6,247 | ₩6,298 | -9.62% | 10.2만 |
|---|
| 2025.11.25 | ₩7,357 | ₩7,973 | ₩6,553 | ₩7,745 | +5.28% | 12.3만 |
|---|
| 2025.11.24 | ₩6,951 | ₩7,409 | ₩6,645 | ₩7,358 | +5.86% | 5.8만 |
|---|
| 2025.11.21 | ₩7,384 | ₩7,384 | ₩6,238 | ₩6,492 | -12.07% | 5.4만 |
|---|
| 2025.11.20 | ₩6,951 | ₩7,511 | ₩6,874 | ₩7,002 | +0.73% | 4만 |
|---|
| 2025.11.19 | ₩7,129 | ₩7,384 | ₩6,416 | ₩6,823 | -4.29% | 6만 |
|---|
| 2025.11.18 | ₩8,045 | ₩8,045 | ₩7,129 | ₩7,205 | -10.44% | 4.4만 |
|---|
| 2025.11.17 | ₩8,962 | ₩8,962 | ₩7,867 | ₩8,045 | -10.23% | 6.8만 |
|---|
| 2025.11.14 | ₩8,860 | ₩9,573 | ₩8,835 | ₩9,573 | +8.05% | 8.3만 |
|---|
| 2025.11.13 | ₩9,853 | ₩9,853 | ₩8,809 | ₩8,911 | -9.56% | 6.2만 |
|---|
| 2025.11.12 | ₩10,057 | ₩10,642 | ₩9,420 | ₩9,573 | -4.81% | 6.7만 |
|---|
| 2025.11.11 | ₩9,980 | ₩10,617 | ₩9,675 | ₩9,777 | -2.04% | 6.6만 |
|---|
| 2025.11.10 | ₩10,388 | ₩10,897 | ₩9,955 | ₩9,955 | -4.17% | 4.1만 |
|---|
| 2025.11.07 | ₩9,930 | ₩10,362 | ₩9,802 | ₩10,261 | +3.33% | 3.7만 |
|---|
| 2025.11.06 | ₩10,693 | ₩10,693 | ₩9,802 | ₩9,930 | -7.14% | 4.3만 |
|---|
| 2025.11.05 | ₩10,388 | ₩10,642 | ₩9,930 | ₩10,541 | +1.47% | 7.5만 |
|---|
| 2025.11.04 | ₩11,890 | ₩11,890 | ₩9,802 | ₩10,337 | -13.06% | 107.8만 |
|---|
| 2025.11.03 | ₩12,577 | ₩12,857 | ₩11,966 | ₩12,425 | -1.21% | 1.6만 |
|---|
| 2025.10.31 | ₩14,003 | ₩14,156 | ₩12,577 | ₩12,577 | -10.18% | 1.3만 |
|---|
| 2025.10.30 | ₩13,749 | ₩14,283 | ₩13,087 | ₩13,698 | -0.37% | 1.1만 |
|---|
| 2025.10.29 | ₩14,767 | ₩14,920 | ₩13,494 | ₩13,927 | -5.69% | 1.4만 |
|---|
| 2025.10.28 | ₩15,429 | ₩15,429 | ₩14,512 | ₩14,716 | -4.62% | 3.4만 |
|---|
| 2025.10.27 | ₩15,022 | ₩15,353 | ₩14,792 | ₩14,894 | -0.85% | 1.1만 |
|---|
| 2025.10.24 | ₩14,538 | ₩14,996 | ₩14,512 | ₩14,767 | +1.58% | 1.8만 |
|---|
| 2025.10.23 | ₩15,913 | ₩15,913 | ₩14,334 | ₩14,640 | -8.00% | 1.6만 |
|---|
| 2025.10.22 | ₩14,843 | ₩14,843 | ₩13,952 | ₩14,207 | -4.29% | 1.4만 |
|---|
| 2025.10.21 | ₩15,123 | ₩15,276 | ₩14,614 | ₩14,920 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩14,283 | ₩15,353 | ₩13,774 | ₩15,123 | +5.88% | 3만 |
|---|
| 2025.10.17 | ₩15,276 | ₩15,938 | ₩14,512 | ₩14,996 | -1.83% | 1.5만 |
|---|
| 2025.10.16 | ₩15,862 | ₩16,040 | ₩14,589 | ₩15,047 | -5.14% | 1.5만 |
|---|
| 2025.10.15 | ₩16,295 | ₩16,473 | ₩15,785 | ₩15,887 | -2.50% | 1.5만 |
|---|
| 2025.10.14 | ₩15,378 | ₩16,295 | ₩14,894 | ₩16,040 | +4.30% | 1.6만 |
|---|
| 2025.10.13 | ₩16,473 | ₩16,473 | ₩14,767 | ₩15,404 | -6.49% | 1.8만 |
|---|
| 2025.10.10 | ₩16,167 | ₩16,167 | ₩14,512 | ₩14,869 | -8.03% | 1.9만 |
|---|