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 | ₩380 | ₩439 | ₩380 | ₩380 | 0.00% | 103.6만 |
| 2026.10.08 | ₩424 | ₩424 | ₩374 | ₩390 | -8.18% | 62.4만 |
| 2026.10.07 | ₩420 | ₩460 | ₩351 | ₩412 | -1.90% | 182.2만 |
| 2026.10.06 | ₩485 | ₩489 | ₩400 | ₩415 | -14.33% | 215.3만 |
| 2026.10.05 | ₩478 | ₩601 | ₩444 | ₩547 | +14.53% | 570.6만 |
| 2026.09.16 | ₩1,300 | ₩1,308 | ₩948 | ₩961 | -26.08% | 95.4만 |
| 2026.09.15 | ₩1,402 | ₩1,508 | ₩1,227 | ₩1,291 | -7.90% | 58.8만 |
| 2026.09.14 | ₩1,695 | ₩1,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,428 |
| -15.75% |
| 57.5만 |
| 2026.09.11 | ₩2,323 | ₩2,336 | ₩1,308 | ₩1,695 | -27.01% | 289.6만 |
|---|
| 2026.09.10 | ₩2,216 | ₩2,880 | ₩2,202 | ₩2,469 | +11.45% | 339.7만 |
|---|
| 2026.09.09 | ₩2,136 | ₩2,296 | ₩2,002 | ₩2,162 | +1.25% | 74.6만 |
|---|
| 2026.09.04 | ₩190 | ₩199 | ₩183 | ₩198 | +4.23% | 197.2만 |
|---|
| 2026.09.03 | ₩186 | ₩195 | ₩178 | ₩190 | +2.16% | 248.7만 |
|---|
| 2026.09.02 | ₩192 | ₩194 | ₩174 | ₩191 | -0.69% | 335만 |
|---|
| 2026.09.01 | ₩186 | ₩195 | ₩176 | ₩191 | +2.88% | 428.9만 |
|---|
| 2026.08.31 | ₩191 | ₩191 | ₩175 | ₩183 | -4.20% | 199.6만 |
|---|
| 2026.08.28 | ₩179 | ₩200 | ₩174 | ₩184 | +2.99% | 347.9만 |
|---|
| 2026.08.27 | ₩175 | ₩179 | ₩174 | ₩176 | +0.76% | 36.9만 |
|---|
| 2026.08.26 | ₩179 | ₩180 | ₩174 | ₩175 | -2.24% | 92.1만 |
|---|
| 2026.08.25 | ₩182 | ₩186 | ₩174 | ₩180 | -0.74% | 64.9만 |
|---|
| 2026.08.24 | ₩184 | ₩184 | ₩176 | ₩179 | -2.90% | 58.8만 |
|---|
| 2026.08.21 | ₩179 | ₩187 | ₩179 | ₩184 | +2.99% | 96.6만 |
|---|
| 2026.08.20 | ₩184 | ₩187 | ₩183 | ₩187 | +1.45% | 96.1만 |
|---|
| 2026.08.19 | ₩179 | ₩188 | ₩178 | ₩183 | +2.24% | 60.3만 |
|---|
| 2026.08.18 | ₩184 | ₩187 | ₩182 | ₩182 | -1.45% | 37.2만 |
|---|
| 2026.08.17 | ₩195 | ₩200 | ₩187 | ₩194 | -0.68% | 74.1만 |
|---|
| 2026.08.14 | ₩214 | ₩214 | ₩196 | ₩196 | -8.12% | 102.2만 |
|---|
| 2026.08.13 | ₩200 | ₩207 | ₩194 | ₩207 | +3.33% | 99.5만 |
|---|
| 2026.08.12 | ₩214 | ₩214 | ₩198 | ₩198 | -7.50% | 76.2만 |
|---|
| 2026.08.11 | ₩2,149 | ₩2,189 | ₩2,042 | ₩2,122 | -1.24% | 6.7만 |
|---|
| 2026.08.10 | ₩224 | ₩230 | ₩200 | ₩220 | -1.79% | 241.6만 |
|---|
| 2026.08.07 | ₩2,136 | ₩2,309 | ₩2,109 | ₩2,296 | +7.50% | 6.7만 |
|---|
| 2026.08.06 | ₩236 | ₩240 | ₩159 | ₩214 | -9.60% | 333.7만 |
|---|
| 2026.08.05 | ₩234 | ₩244 | ₩227 | ₩240 | +2.86% | 162.8만 |
|---|
| 2026.08.04 | ₩2,469 | ₩2,469 | ₩2,323 | ₩2,443 | -1.08% | 22만 |
|---|
| 2026.08.03 | ₩247 | ₩260 | ₩242 | ₩250 | +1.08% | 561.8만 |
|---|
| 2026.07.31 | ₩246 | ₩259 | ₩244 | ₩246 | 0.00% | 90.1만 |
|---|
| 2026.07.30 | ₩243 | ₩274 | ₩240 | ₩252 | +3.85% | 206.2만 |
|---|
| 2026.07.29 | ₩2,456 | ₩2,523 | ₩2,323 | ₩2,443 | -0.54% | 4.3만 |
|---|
| 2026.07.28 | ₩247 | ₩247 | ₩227 | ₩244 | -1.08% | 98.2만 |
|---|
| 2026.07.27 | ₩247 | ₩263 | ₩242 | ₩263 | +6.49% | 100.2만 |
|---|
| 2026.07.24 | ₩264 | ₩274 | ₩236 | ₩252 | -4.55% | 1189만 |
|---|
| 2026.07.23 | ₩267 | ₩271 | ₩258 | ₩264 | -1.00% | 34만 |
|---|
| 2026.07.22 | ₩280 | ₩280 | ₩260 | ₩271 | -3.33% | 60.7만 |
|---|
| 2026.07.21 | ₩262 | ₩280 | ₩260 | ₩280 | +7.14% | 61.8만 |
|---|
| 2026.07.20 | ₩259 | ₩267 | ₩258 | ₩267 | +3.09% | 34.8만 |
|---|
| 2026.07.17 | ₩280 | ₩280 | ₩254 | ₩267 | -4.76% | 87.2만 |
|---|
| 2026.07.16 | ₩275 | ₩280 | ₩267 | ₩276 | +0.49% | 42.2만 |
|---|
| 2026.07.15 | ₩280 | ₩286 | ₩262 | ₩282 | +0.48% | 115.6만 |
|---|
| 2026.07.14 | ₩291 | ₩304 | ₩280 | ₩280 | -3.67% | 141.7만 |
|---|
| 2026.07.13 | ₩294 | ₩310 | ₩282 | ₩310 | +5.45% | 151.2만 |
|---|
| 2026.07.10 | ₩350 | ₩354 | ₩280 | ₩310 | -11.45% | 984.7만 |
|---|
| 2026.07.09 | ₩371 | ₩378 | ₩342 | ₩374 | +0.72% | 3067.1만 |
|---|
| 2026.07.08 | ₩351 | ₩372 | ₩324 | ₩368 | +4.94% | 4149.6만 |
|---|
| 2026.07.07 | ₩400 | ₩442 | ₩376 | ₩402 | +0.33% | 49.7만 |
|---|
| 2026.07.06 | ₩426 | ₩426 | ₩400 | ₩403 | -5.33% | 40만 |
|---|
| 2026.07.02 | ₩414 | ₩444 | ₩414 | ₩426 | +2.90% | 37.4만 |
|---|
| 2026.07.01 | ₩442 | ₩460 | ₩422 | ₩426 | -3.63% | 92.7만 |
|---|
| 2026.06.30 | ₩454 | ₩471 | ₩428 | ₩465 | +2.35% | 127.1만 |
|---|
| 2026.06.29 | ₩507 | ₩515 | ₩400 | ₩479 | -5.53% | 1460.9만 |
|---|
| 2026.06.26 | ₩531 | ₩537 | ₩526 | ₩529 | -0.50% | 33.5만 |
|---|
| 2026.06.25 | ₩561 | ₩581 | ₩527 | ₩527 | -5.95% | 95.2만 |
|---|
| 2026.06.24 | ₩601 | ₩606 | ₩550 | ₩557 | -7.33% | 33.4만 |
|---|
| 2026.06.23 | ₩575 | ₩667 | ₩575 | ₩617 | +7.19% | 37.5만 |
|---|
| 2026.06.22 | ₩685 | ₩689 | ₩601 | ₩601 | -12.28% | 58.9만 |
|---|
| 2026.06.18 | ₩721 | ₩729 | ₩681 | ₩694 | -3.70% | 21.2만 |
|---|
| 2026.06.17 | ₩714 | ₩774 | ₩701 | ₩734 | +2.80% | 36.8만 |
|---|
| 2026.06.16 | ₩721 | ₩767 | ₩721 | ₩734 | +1.85% | 45.3만 |
|---|
| 2026.06.15 | ₩761 | ₩789 | ₩709 | ₩741 | -2.63% | 98.1만 |
|---|
| 2026.06.12 | ₩961 | ₩986 | ₩690 | ₩715 | -25.56% | 1305.4만 |
|---|
| 2026.06.11 | ₩886 | ₩981 | ₩858 | ₩945 | +6.63% | 38.9만 |
|---|
| 2026.06.10 | ₩881 | ₩896 | ₩828 | ₩854 | -3.03% | 25.4만 |
|---|
| 2026.06.09 | ₩998 | ₩1,001 | ₩868 | ₩910 | -8.82% | 27.6만 |
|---|
| 2026.06.08 | ₩969 | ₩1,010 | ₩878 | ₩1,010 | +4.27% | 29.7만 |
|---|
| 2026.06.05 | ₩1,079 | ₩1,081 | ₩941 | ₩961 | -10.89% | 42만 |
|---|
| 2026.06.04 | ₩1,119 | ₩1,160 | ₩974 | ₩1,120 | +0.12% | 71만 |
|---|
| 2026.06.03 | ₩1,144 | ₩1,281 | ₩968 | ₩1,159 | +1.28% | 68.5만 |
|---|
| 2026.06.02 | ₩1,319 | ₩1,375 | ₩1,089 | ₩1,168 | -11.44% | 97.7만 |
|---|
| 2026.06.01 | ₩1,508 | ₩1,548 | ₩1,348 | ₩1,388 | -7.96% | 106.3만 |
|---|
| 2026.05.29 | ₩2,042 | ₩2,069 | ₩1,655 | ₩1,682 | -17.65% | 219.9만 |
|---|
| 2026.05.28 | ₩1,975 | ₩2,523 | ₩1,935 | ₩2,082 | +5.41% | 524.5만 |
|---|
| 2026.05.27 | ₩1,989 | ₩2,096 | ₩1,722 | ₩2,069 | +4.03% | 509.8만 |
|---|
| 2026.05.26 | ₩2,029 | ₩2,309 | ₩1,909 | ₩2,162 | +6.58% | 6994.5만 |
|---|
| 2026.05.22 | ₩877 | ₩1,316 | ₩846 | ₩1,091 | +24.35% | 1916.8만 |
|---|
| 2026.05.21 | ₩896 | ₩1,053 | ₩734 | ₩986 | +10.13% | 2175만 |
|---|
| 2026.05.20 | ₩702 | ₩952 | ₩507 | ₩797 | +13.50% | 2.3억 |
|---|
| 2026.05.19 | ₩605 | ₩605 | ₩482 | ₩499 | -17.44% | 47.1만 |
|---|
| 2026.05.18 | ₩710 | ₩730 | ₩601 | ₩615 | -13.35% | 32.1만 |
|---|
| 2026.05.15 | ₩820 | ₩820 | ₩669 | ₩710 | -13.36% | 28.9만 |
|---|
| 2026.05.14 | ₩854 | ₩854 | ₩770 | ₩780 | -8.75% | 35.2만 |
|---|
| 2026.05.13 | ₩868 | ₩868 | ₩817 | ₩834 | -3.85% | 19.1만 |
|---|
| 2026.05.12 | ₩897 | ₩902 | ₩845 | ₩858 | -4.32% | 9.1만 |
|---|
| 2026.05.11 | ₩828 | ₩988 | ₩797 | ₩902 | +9.03% | 46.5만 |
|---|
| 2026.05.08 | ₩820 | ₩841 | ₩792 | ₩837 | +2.12% | 14.2만 |
|---|
| 2026.05.07 | ₩854 | ₩854 | ₩809 | ₩826 | -3.28% | 19.1만 |
|---|
| 2026.05.06 | ₩918 | ₩948 | ₩854 | ₩856 | -6.83% | 51.1만 |
|---|
| 2026.05.05 | ₩1,001 | ₩1,012 | ₩908 | ₩908 | -9.33% | 35.1만 |
|---|
| 2026.05.04 | ₩993 | ₩1,041 | ₩974 | ₩1,001 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩1,135 | ₩1,135 | ₩1,002 | ₩1,054 | -7.06% | 51만 |
|---|
| 2026.04.30 | ₩850 | ₩1,241 | ₩828 | ₩1,135 | +33.44% | 188.7만 |
|---|
| 2026.04.29 | ₩934 | ₩1,064 | ₩846 | ₩846 | -9.43% | 128.1만 |
|---|
| 2026.04.28 | ₩1,335 | ₩1,375 | ₩1,148 | ₩1,148 | -14.00% | 57.9만 |
|---|
| 2026.04.27 | ₩1,468 | ₩1,482 | ₩1,348 | ₩1,361 | -7.27% | 16.3만 |
|---|
| 2026.04.24 | ₩1,668 | ₩1,709 | ₩1,415 | ₩1,482 | -11.20% | 26.5만 |
|---|
| 2026.04.23 | ₩1,909 | ₩1,909 | ₩1,588 | ₩1,602 | -16.08% | 52.2만 |
|---|
| 2026.04.22 | ₩1,962 | ₩1,975 | ₩1,882 | ₩1,909 | -2.72% | 10만 |
|---|
| 2026.04.21 | ₩1,962 | ₩1,989 | ₩1,869 | ₩1,949 | -0.68% | 18.3만 |
|---|
| 2026.04.20 | ₩2,403 | ₩2,403 | ₩1,869 | ₩1,949 | -18.89% | 60.7만 |
|---|
| 2026.04.17 | ₩2,563 | ₩2,563 | ₩2,269 | ₩2,456 | -4.17% | 18.2만 |
|---|
| 2026.04.16 | ₩2,563 | ₩2,670 | ₩2,536 | ₩2,630 | +2.60% | 136.7만 |
|---|
| 2026.04.15 | ₩2,963 | ₩2,963 | ₩2,509 | ₩2,576 | -13.06% | 21.9만 |
|---|
| 2026.04.14 | ₩3,417 | ₩3,537 | ₩2,870 | ₩2,950 | -13.67% | 28.1만 |
|---|
| 2026.04.13 | ₩3,884 | ₩3,951 | ₩2,923 | ₩3,510 | -9.62% | 10.9만 |
|---|
| 2026.04.10 | ₩4,245 | ₩4,391 | ₩3,553 | ₩3,858 | -9.12% | 15.2만 |
|---|
| 2026.04.09 | ₩3,804 | ₩4,004 | ₩3,337 | ₩3,991 | +4.91% | 11.9만 |
|---|
| 2026.04.08 | ₩4,004 | ₩4,018 | ₩3,804 | ₩3,871 | -3.33% | 5.9만 |
|---|
| 2026.04.07 | ₩4,151 | ₩4,245 | ₩3,751 | ₩3,978 | -4.18% | 9.8만 |
|---|
| 2026.04.06 | ₩4,805 | ₩4,832 | ₩4,018 | ₩4,098 | -14.72% | 16.4만 |
|---|
| 2026.04.02 | ₩4,952 | ₩5,032 | ₩4,438 | ₩4,885 | -1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩5,019 | ₩5,473 | ₩4,285 | ₩4,405 | -12.23% | 7.4만 |
|---|
| 2026.03.31 | ₩6,220 | ₩7,515 | ₩4,792 | ₩5,011 | -19.44% | 30.6만 |
|---|
| 2026.03.30 | ₩6,167 | ₩6,167 | ₩5,713 | ₩5,993 | -2.81% | 3만 |
|---|
| 2026.03.27 | ₩6,220 | ₩6,487 | ₩5,874 | ₩6,167 | -0.86% | 3.5만 |
|---|
| 2026.03.26 | ₩6,474 | ₩6,674 | ₩6,220 | ₩6,287 | -2.89% | 8.6만 |
|---|
| 2026.03.25 | ₩6,540 | ₩6,847 | ₩6,273 | ₩6,527 | -0.20% | 6.2만 |
|---|
| 2026.03.24 | ₩6,193 | ₩6,874 | ₩6,167 | ₩6,487 | +4.74% | 6.7만 |
|---|
| 2026.03.23 | ₩6,380 | ₩6,500 | ₩6,060 | ₩6,193 | -2.93% | 2.8만 |
|---|
| 2026.03.20 | ₩6,647 | ₩6,754 | ₩6,193 | ₩6,527 | -1.81% | 2.8만 |
|---|
| 2026.03.19 | ₩6,527 | ₩6,674 | ₩5,940 | ₩6,647 | +1.84% | 7.3만 |
|---|
| 2026.03.18 | ₩6,981 | ₩6,981 | ₩6,407 | ₩6,727 | -3.63% | 5.3만 |
|---|
| 2026.03.17 | ₩7,088 | ₩7,315 | ₩6,487 | ₩6,981 | -1.51% | 7.4만 |
|---|
| 2026.03.16 | ₩8,209 | ₩8,209 | ₩6,233 | ₩7,315 | -10.89% | 11.6만 |
|---|
| 2026.03.13 | ₩8,503 | ₩9,010 | ₩7,795 | ₩8,262 | -2.83% | 6.7만 |
|---|
| 2026.03.12 | ₩8,289 | ₩8,727 | ₩7,221 | ₩8,503 | +2.58% | 10.1만 |
|---|
| 2026.03.11 | ₩9,811 | ₩9,944 | ₩7,341 | ₩8,329 | -15.10% | 12.3만 |
|---|
| 2026.03.10 | ₩9,691 | ₩10,011 | ₩8,409 | ₩10,011 | +3.31% | 9.8만 |
|---|
| 2026.03.09 | ₩9,384 | ₩10,812 | ₩9,010 | ₩9,904 | +5.55% | 12.2만 |
|---|
| 2026.03.06 | ₩8,556 | ₩9,824 | ₩8,409 | ₩9,090 | +6.24% | 16.1만 |
|---|
| 2026.03.05 | ₩7,208 | ₩9,263 | ₩7,074 | ₩7,675 | +6.48% | 12만 |
|---|
| 2026.03.04 | ₩6,367 | ₩8,663 | ₩6,087 | ₩8,409 | +32.08% | 13만 |
|---|
| 2026.03.03 | ₩5,659 | ₩6,500 | ₩5,419 | ₩6,500 | +14.86% | 5만 |
|---|
| 2026.03.02 | ₩5,633 | ₩5,793 | ₩5,459 | ₩5,700 | +1.18% | 2.2만 |
|---|
| 2026.02.27 | ₩5,980 | ₩6,308 | ₩5,646 | ₩5,833 | -2.46% | 3.2만 |
|---|
| 2026.02.26 | ₩6,060 | ₩6,200 | ₩5,713 | ₩6,100 | +0.66% | 3만 |
|---|
| 2026.02.25 | ₩5,846 | ₩6,407 | ₩5,846 | ₩6,127 | +4.79% | 4.5만 |
|---|
| 2026.02.24 | ₩6,340 | ₩6,340 | ₩5,406 | ₩5,966 | -5.89% | 2만 |
|---|
| 2026.02.23 | ₩6,821 | ₩6,821 | ₩5,499 | ₩6,073 | -10.96% | 10만 |
|---|
| 2026.02.20 | ₩6,847 | ₩7,168 | ₩6,821 | ₩6,821 | -0.39% | 1.7만 |
|---|
| 2026.02.19 | ₩7,074 | ₩7,421 | ₩6,834 | ₩6,981 | -1.32% | 4만 |
|---|
| 2026.02.18 | ₩7,221 | ₩7,909 | ₩7,008 | ₩7,008 | -2.96% | 5.7만 |
|---|
| 2026.02.17 | ₩8,129 | ₩8,182 | ₩6,941 | ₩7,875 | -3.12% | 6.8만 |
|---|
| 2026.02.13 | ₩8,369 | ₩8,529 | ₩7,902 | ₩8,182 | -2.23% | 4.8만 |
|---|
| 2026.02.12 | ₩7,328 | ₩9,109 | ₩7,221 | ₩8,543 | +16.58% | 13.3만 |
|---|
| 2026.02.11 | ₩8,996 | ₩9,143 | ₩6,941 | ₩7,515 | -16.47% | 20만 |
|---|
| 2026.02.10 | ₩6,087 | ₩8,970 | ₩6,060 | ₩8,729 | +43.42% | 44만 |
|---|
| 2026.02.09 | ₩5,072 | ₩6,594 | ₩4,658 | ₩6,047 | +19.21% | 15.8만 |
|---|
| 2026.02.06 | ₩6,287 | ₩6,367 | ₩5,246 | ₩5,246 | -16.56% | 6.2만 |
|---|
| 2026.02.05 | ₩6,714 | ₩6,807 | ₩6,061 | ₩6,087 | -9.34% | 8.8만 |
|---|
| 2026.02.04 | ₩7,448 | ₩7,501 | ₩6,661 | ₩7,061 | -5.20% | 9.8만 |
|---|
| 2026.02.03 | ₩8,516 | ₩8,516 | ₩7,475 | ₩7,622 | -10.50% | 9.8만 |
|---|
| 2026.02.02 | ₩7,648 | ₩8,912 | ₩7,648 | ₩8,316 | +8.73% | 14.5만 |
|---|
| 2026.01.30 | ₩9,303 | ₩9,744 | ₩7,501 | ₩7,635 | -17.93% | 21.4만 |
|---|
| 2026.01.29 | ₩7,929 | ₩11,346 | ₩7,929 | ₩9,410 | +18.69% | 107.5만 |
|---|
| 2026.01.28 | ₩8,729 | ₩9,063 | ₩7,008 | ₩8,783 | +0.61% | 110.1만 |
|---|
| 2026.01.27 | ₩7,862 | ₩10,612 | ₩7,662 | ₩9,277 | +18.00% | 3773.8만 |
|---|
| 2026.01.26 | ₩5,272 | ₩5,850 | ₩5,192 | ₩5,473 | +3.80% | 1695.4만 |
|---|
| 2026.01.23 | ₩4,859 | ₩7,341 | ₩4,672 | ₩5,352 | +10.16% | 62.9만 |
|---|
| 2026.01.22 | ₩4,231 | ₩5,099 | ₩3,898 | ₩4,765 | +12.62% | 13.7만 |
|---|
| 2026.01.21 | ₩3,817 | ₩4,271 | ₩3,723 | ₩4,084 | +6.99% | 6.2만 |
|---|
| 2026.01.20 | ₩3,337 | ₩3,952 | ₩3,337 | ₩3,671 | +10.00% | 5.7만 |
|---|
| 2026.01.16 | ₩3,484 | ₩3,577 | ₩3,417 | ₩3,577 | +2.68% | 2만 |
|---|
| 2026.01.15 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,484 | -1.88% | 3.5만 |
|---|
| 2026.01.14 | ₩3,043 | ₩3,604 | ₩3,043 | ₩3,524 | +15.79% | 8.3만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,045 | ₩2,870 | ₩3,030 | +0.67% | 1.9만 |
|---|
| 2026.01.12 | ₩3,057 | ₩3,070 | ₩2,937 | ₩3,003 | -1.75% | 4.2만 |
|---|
| 2026.01.09 | ₩2,910 | ₩3,043 | ₩2,763 | ₩3,043 | +4.59% | 6.1만 |
|---|
| 2026.01.08 | ₩2,950 | ₩2,990 | ₩2,803 | ₩2,990 | +1.36% | 3.1만 |
|---|
| 2026.01.07 | ₩2,950 | ₩2,963 | ₩2,879 | ₩2,883 | -2.26% | 2.9만 |
|---|
| 2026.01.06 | ₩2,910 | ₩2,963 | ₩2,758 | ₩2,963 | +1.83% | 4.9만 |
|---|
| 2026.01.05 | ₩2,870 | ₩3,043 | ₩2,870 | ₩3,017 | +5.12% | 3.1만 |
|---|
| 2026.01.02 | ₩2,536 | ₩2,856 | ₩2,496 | ₩2,856 | +12.63% | 3.4만 |
|---|
| 2025.12.31 | ₩2,483 | ₩2,583 | ₩2,416 | ₩2,496 | +0.54% | 3.8만 |
|---|
| 2025.12.30 | ₩2,670 | ₩2,763 | ₩2,483 | ₩2,483 | -7.00% | 6만 |
|---|
| 2025.12.29 | ₩2,736 | ₩2,836 | ₩2,537 | ₩2,670 | -2.44% | 9.6만 |
|---|
| 2025.12.26 | ₩2,643 | ₩2,883 | ₩2,563 | ₩2,576 | -2.53% | 4.7만 |
|---|
| 2025.12.24 | ₩2,723 | ₩2,790 | ₩2,616 | ₩2,670 | -1.96% | 3만 |
|---|
| 2025.12.23 | ₩2,937 | ₩3,137 | ₩2,696 | ₩2,763 | -5.91% | 6.1만 |
|---|
| 2025.12.22 | ₩2,830 | ₩3,043 | ₩2,736 | ₩2,923 | +3.30% | 5.1만 |
|---|
| 2025.12.19 | ₩2,483 | ₩2,977 | ₩2,483 | ₩2,843 | +14.52% | 9.3만 |
|---|
| 2025.12.18 | ₩2,296 | ₩2,549 | ₩2,269 | ₩2,509 | +9.30% | 7만 |
|---|
| 2025.12.17 | ₩2,109 | ₩2,335 | ₩2,082 | ₩2,282 | +8.23% | 7.2만 |
|---|
| 2025.12.16 | ₩2,216 | ₩2,380 | ₩2,002 | ₩2,069 | -6.63% | 9.2만 |
|---|
| 2025.12.15 | ₩3,030 | ₩3,030 | ₩2,122 | ₩2,309 | -23.79% | 13.5만 |
|---|
| 2025.12.12 | ₩3,297 | ₩3,384 | ₩2,963 | ₩3,043 | -7.69% | 14.1만 |
|---|
| 2025.12.11 | ₩3,470 | ₩3,804 | ₩3,270 | ₩3,270 | -5.77% | 10.9만 |
|---|
| 2025.12.10 | ₩3,203 | ₩3,791 | ₩3,203 | ₩3,671 | +14.58% | 12.3만 |
|---|
| 2025.12.09 | ₩4,218 | ₩4,338 | ₩3,083 | ₩3,257 | -22.78% | 26만 |
|---|
| 2025.12.08 | ₩4,138 | ₩5,296 | ₩3,898 | ₩4,351 | +5.16% | 80.5만 |
|---|
| 2025.12.05 | ₩6,407 | ₩8,049 | ₩6,407 | ₩6,901 | +7.71% | 17.5만 |
|---|
| 2025.12.04 | ₩5,966 | ₩6,420 | ₩5,966 | ₩6,367 | +6.71% | 2.7만 |
|---|
| 2025.12.03 | ₩6,047 | ₩6,273 | ₩5,900 | ₩6,020 | -0.44% | 4.9만 |
|---|
| 2025.12.02 | ₩5,873 | ₩6,554 | ₩5,659 | ₩6,273 | +6.82% | 11.3만 |
|---|
| 2025.12.01 | ₩5,780 | ₩5,780 | ₩5,529 | ₩5,646 | -2.31% | 6.9만 |
|---|
| 2025.11.28 | ₩6,180 | ₩6,191 | ₩5,473 | ₩5,820 | -5.83% | 5.6만 |
|---|
| 2025.11.26 | ₩6,941 | ₩7,301 | ₩6,223 | ₩6,273 | -9.62% | 10.2만 |
|---|
| 2025.11.25 | ₩7,328 | ₩7,942 | ₩6,527 | ₩7,715 | +5.28% | 12.3만 |
|---|
| 2025.11.24 | ₩6,924 | ₩7,380 | ₩6,619 | ₩7,329 | +5.86% | 5.8만 |
|---|
| 2025.11.21 | ₩7,355 | ₩7,355 | ₩6,213 | ₩6,467 | -12.07% | 5.4만 |
|---|
| 2025.11.20 | ₩6,924 | ₩7,481 | ₩6,847 | ₩6,974 | +0.73% | 4만 |
|---|
| 2025.11.19 | ₩7,101 | ₩7,355 | ₩6,391 | ₩6,797 | -4.29% | 6만 |
|---|
| 2025.11.18 | ₩8,014 | ₩8,014 | ₩7,101 | ₩7,177 | -10.44% | 4.4만 |
|---|
| 2025.11.17 | ₩8,927 | ₩8,927 | ₩7,836 | ₩8,014 | -10.23% | 6.8만 |
|---|
| 2025.11.14 | ₩8,826 | ₩9,536 | ₩8,800 | ₩9,536 | +8.05% | 8.3만 |
|---|
| 2025.11.13 | ₩9,815 | ₩9,815 | ₩8,775 | ₩8,876 | -9.56% | 6.2만 |
|---|
| 2025.11.12 | ₩10,018 | ₩10,601 | ₩9,384 | ₩9,536 | -4.81% | 6.7만 |
|---|
| 2025.11.11 | ₩9,941 | ₩10,575 | ₩9,637 | ₩9,739 | -2.04% | 6.6만 |
|---|
| 2025.11.10 | ₩10,347 | ₩10,854 | ₩9,916 | ₩9,916 | -4.17% | 4.1만 |
|---|
| 2025.11.07 | ₩9,891 | ₩10,322 | ₩9,764 | ₩10,220 | +3.33% | 3.7만 |
|---|
| 2025.11.06 | ₩10,652 | ₩10,652 | ₩9,764 | ₩9,891 | -7.14% | 4.3만 |
|---|
| 2025.11.05 | ₩10,347 | ₩10,601 | ₩9,891 | ₩10,499 | +1.47% | 7.5만 |
|---|
| 2025.11.04 | ₩11,844 | ₩11,844 | ₩9,764 | ₩10,296 | -13.06% | 107.8만 |
|---|
| 2025.11.03 | ₩12,528 | ₩12,807 | ₩11,920 | ₩12,376 | -1.21% | 1.6만 |
|---|
| 2025.10.31 | ₩13,948 | ₩14,101 | ₩12,528 | ₩12,528 | -10.18% | 1.3만 |
|---|
| 2025.10.30 | ₩13,695 | ₩14,227 | ₩13,035 | ₩13,644 | -0.37% | 1.1만 |
|---|
| 2025.10.29 | ₩14,709 | ₩14,861 | ₩13,441 | ₩13,872 | -5.69% | 1.4만 |
|---|
| 2025.10.28 | ₩15,369 | ₩15,369 | ₩14,456 | ₩14,659 | -4.62% | 3.4만 |
|---|
| 2025.10.27 | ₩14,963 | ₩15,293 | ₩14,735 | ₩14,836 | -0.85% | 1.1만 |
|---|
| 2025.10.24 | ₩14,481 | ₩14,938 | ₩14,456 | ₩14,709 | +1.58% | 1.8만 |
|---|
| 2025.10.23 | ₩15,851 | ₩15,851 | ₩14,278 | ₩14,582 | -8.00% | 1.6만 |
|---|
| 2025.10.22 | ₩14,785 | ₩14,785 | ₩13,898 | ₩14,151 | -4.29% | 1.4만 |
|---|
| 2025.10.21 | ₩15,064 | ₩15,216 | ₩14,557 | ₩14,861 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩14,227 | ₩15,293 | ₩13,720 | ₩15,064 | +5.88% | 3만 |
|---|
| 2025.10.17 | ₩15,216 | ₩15,876 | ₩14,456 | ₩14,938 | -1.83% | 1.5만 |
|---|
| 2025.10.16 | ₩15,800 | ₩15,977 | ₩14,532 | ₩14,988 | -5.14% | 1.5만 |
|---|
| 2025.10.15 | ₩16,231 | ₩16,408 | ₩15,724 | ₩15,825 | -2.50% | 1.5만 |
|---|
| 2025.10.14 | ₩15,318 | ₩16,231 | ₩14,836 | ₩15,977 | +4.30% | 1.6만 |
|---|
| 2025.10.13 | ₩16,408 | ₩16,408 | ₩14,709 | ₩15,343 | -6.49% | 1.8만 |
|---|
| 2025.10.10 | ₩16,104 | ₩16,104 | ₩14,456 | ₩14,811 | -8.03% | 1.9만 |
|---|