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 | ₩484 | ₩488 | ₩400 | ₩415 | -14.33% | 215.3만 |
| 2026.10.05 | ₩478 | ₩600 | ₩444 | ₩547 | +14.53% | 570.6만 |
| 2026.09.16 | ₩1,300 | ₩1,308 | ₩947 | ₩961 | -26.08% | 95.4만 |
| 2026.09.15 | ₩1,401 | ₩1,508 | ₩1,226 | ₩1,290 | -7.90% | 58.8만 |
| 2026.09.14 | ₩1,695 | ₩1,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,428 |
| -15.75% |
| 57.5만 |
| 2026.09.11 | ₩2,322 | ₩2,335 | ₩1,308 | ₩1,695 | -27.01% | 289.6만 |
|---|
| 2026.09.10 | ₩2,215 | ₩2,880 | ₩2,202 | ₩2,469 | +11.45% | 339.7만 |
|---|
| 2026.09.09 | ₩2,135 | ₩2,295 | ₩2,002 | ₩2,162 | +1.25% | 74.6만 |
|---|
| 2026.09.04 | ₩189 | ₩199 | ₩183 | ₩197 | +4.23% | 197.2만 |
|---|
| 2026.09.03 | ₩185 | ₩195 | ₩177 | ₩189 | +2.16% | 248.7만 |
|---|
| 2026.09.02 | ₩192 | ₩193 | ₩173 | ₩191 | -0.69% | 335만 |
|---|
| 2026.09.01 | ₩185 | ₩195 | ₩176 | ₩191 | +2.88% | 428.9만 |
|---|
| 2026.08.31 | ₩191 | ₩191 | ₩175 | ₩183 | -4.20% | 199.6만 |
|---|
| 2026.08.28 | ₩179 | ₩200 | ₩173 | ₩184 | +2.99% | 347.9만 |
|---|
| 2026.08.27 | ₩175 | ₩179 | ₩173 | ₩176 | +0.76% | 36.9만 |
|---|
| 2026.08.26 | ₩179 | ₩180 | ₩173 | ₩175 | -2.24% | 92.1만 |
|---|
| 2026.08.25 | ₩181 | ₩185 | ₩173 | ₩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 | ₩177 | ₩183 | +2.24% | 60.3만 |
|---|
| 2026.08.18 | ₩184 | ₩187 | ₩181 | ₩181 | -1.45% | 37.2만 |
|---|
| 2026.08.17 | ₩195 | ₩200 | ₩187 | ₩193 | -0.68% | 74.1만 |
|---|
| 2026.08.14 | ₩214 | ₩214 | ₩196 | ₩196 | -8.12% | 102.2만 |
|---|
| 2026.08.13 | ₩200 | ₩207 | ₩193 | ₩207 | +3.33% | 99.5만 |
|---|
| 2026.08.12 | ₩214 | ₩214 | ₩197 | ₩197 | -7.50% | 76.2만 |
|---|
| 2026.08.11 | ₩2,148 | ₩2,188 | ₩2,042 | ₩2,122 | -1.24% | 6.7만 |
|---|
| 2026.08.10 | ₩224 | ₩230 | ₩200 | ₩220 | -1.79% | 241.6만 |
|---|
| 2026.08.07 | ₩2,135 | ₩2,308 | ₩2,108 | ₩2,295 | +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 | ₩2,322 | ₩2,442 | -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 | ₩2,455 | ₩2,522 | ₩2,322 | ₩2,442 | -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 | ₩464 | +2.35% | 127.1만 |
|---|
| 2026.06.29 | ₩507 | ₩515 | ₩400 | ₩479 | -5.53% | 1460.9만 |
|---|
| 2026.06.26 | ₩531 | ₩536 | ₩526 | ₩528 | -0.50% | 33.5만 |
|---|
| 2026.06.25 | ₩560 | ₩580 | ₩527 | ₩527 | -5.95% | 95.2만 |
|---|
| 2026.06.24 | ₩600 | ₩606 | ₩550 | ₩556 | -7.33% | 33.4만 |
|---|
| 2026.06.23 | ₩575 | ₩667 | ₩575 | ₩616 | +7.19% | 37.5만 |
|---|
| 2026.06.22 | ₩685 | ₩689 | ₩600 | ₩600 | -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 | ₩895 | ₩827 | ₩854 | -3.03% | 25.4만 |
|---|
| 2026.06.09 | ₩998 | ₩1,001 | ₩867 | ₩910 | -8.82% | 27.6만 |
|---|
| 2026.06.08 | ₩969 | ₩1,010 | ₩878 | ₩1,010 | +4.27% | 29.7만 |
|---|
| 2026.06.05 | ₩1,078 | ₩1,081 | ₩941 | ₩961 | -10.89% | 42만 |
|---|
| 2026.06.04 | ₩1,118 | ₩1,160 | ₩974 | ₩1,120 | +0.12% | 71만 |
|---|
| 2026.06.03 | ₩1,144 | ₩1,281 | ₩967 | ₩1,158 | +1.28% | 68.5만 |
|---|
| 2026.06.02 | ₩1,318 | ₩1,374 | ₩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 | ₩2,068 | ₩1,655 | ₩1,681 | -17.65% | 219.9만 |
|---|
| 2026.05.28 | ₩1,975 | ₩2,522 | ₩1,935 | ₩2,082 | +5.41% | 524.5만 |
|---|
| 2026.05.27 | ₩1,988 | ₩2,095 | ₩1,721 | ₩2,068 | +4.03% | 509.8만 |
|---|
| 2026.05.26 | ₩2,028 | ₩2,308 | ₩1,908 | ₩2,162 | +6.58% | 6994.5만 |
|---|
| 2026.05.22 | ₩877 | ₩1,316 | ₩846 | ₩1,090 | +24.35% | 1916.8만 |
|---|
| 2026.05.21 | ₩895 | ₩1,053 | ₩734 | ₩986 | +10.13% | 2175만 |
|---|
| 2026.05.20 | ₩702 | ₩951 | ₩507 | ₩797 | +13.50% | 2.3억 |
|---|
| 2026.05.19 | ₩604 | ₩604 | ₩482 | ₩499 | -17.44% | 47.1만 |
|---|
| 2026.05.18 | ₩710 | ₩730 | ₩600 | ₩615 | -13.35% | 32.1만 |
|---|
| 2026.05.15 | ₩819 | ₩819 | ₩669 | ₩710 | -13.36% | 28.9만 |
|---|
| 2026.05.14 | ₩854 | ₩854 | ₩770 | ₩779 | -8.75% | 35.2만 |
|---|
| 2026.05.13 | ₩867 | ₩867 | ₩817 | ₩834 | -3.85% | 19.1만 |
|---|
| 2026.05.12 | ₩897 | ₩902 | ₩845 | ₩858 | -4.32% | 9.1만 |
|---|
| 2026.05.11 | ₩827 | ₩987 | ₩797 | ₩902 | +9.03% | 46.5만 |
|---|
| 2026.05.08 | ₩819 | ₩841 | ₩791 | ₩837 | +2.12% | 14.2만 |
|---|
| 2026.05.07 | ₩854 | ₩854 | ₩809 | ₩826 | -3.28% | 19.1만 |
|---|
| 2026.05.06 | ₩918 | ₩947 | ₩854 | ₩855 | -6.83% | 51.1만 |
|---|
| 2026.05.05 | ₩1,001 | ₩1,011 | ₩907 | ₩907 | -9.33% | 35.1만 |
|---|
| 2026.05.04 | ₩993 | ₩1,041 | ₩974 | ₩1,001 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩1,134 | ₩1,134 | ₩1,002 | ₩1,054 | -7.06% | 51만 |
|---|
| 2026.04.30 | ₩850 | ₩1,241 | ₩827 | ₩1,134 | +33.44% | 188.7만 |
|---|
| 2026.04.29 | ₩934 | ₩1,064 | ₩846 | ₩846 | -9.43% | 128.1만 |
|---|
| 2026.04.28 | ₩1,334 | ₩1,374 | ₩1,148 | ₩1,148 | -14.00% | 57.9만 |
|---|
| 2026.04.27 | ₩1,468 | ₩1,481 | ₩1,348 | ₩1,361 | -7.27% | 16.3만 |
|---|
| 2026.04.24 | ₩1,668 | ₩1,708 | ₩1,414 | ₩1,481 | -11.20% | 26.5만 |
|---|
| 2026.04.23 | ₩1,908 | ₩1,908 | ₩1,588 | ₩1,601 | -16.08% | 52.2만 |
|---|
| 2026.04.22 | ₩1,962 | ₩1,975 | ₩1,881 | ₩1,908 | -2.72% | 10만 |
|---|
| 2026.04.21 | ₩1,962 | ₩1,988 | ₩1,868 | ₩1,948 | -0.68% | 18.3만 |
|---|
| 2026.04.20 | ₩2,402 | ₩2,402 | ₩1,868 | ₩1,948 | -18.89% | 60.7만 |
|---|
| 2026.04.17 | ₩2,562 | ₩2,562 | ₩2,268 | ₩2,455 | -4.17% | 18.2만 |
|---|
| 2026.04.16 | ₩2,562 | ₩2,669 | ₩2,535 | ₩2,629 | +2.60% | 136.7만 |
|---|
| 2026.04.15 | ₩2,962 | ₩2,962 | ₩2,509 | ₩2,575 | -13.06% | 21.9만 |
|---|
| 2026.04.14 | ₩3,416 | ₩3,536 | ₩2,869 | ₩2,949 | -13.67% | 28.1만 |
|---|
| 2026.04.13 | ₩3,883 | ₩3,950 | ₩2,922 | ₩3,509 | -9.62% | 10.9만 |
|---|
| 2026.04.10 | ₩4,243 | ₩4,390 | ₩3,552 | ₩3,856 | -9.12% | 15.2만 |
|---|
| 2026.04.09 | ₩3,803 | ₩4,003 | ₩3,336 | ₩3,990 | +4.91% | 11.9만 |
|---|
| 2026.04.08 | ₩4,003 | ₩4,016 | ₩3,803 | ₩3,870 | -3.33% | 5.9만 |
|---|
| 2026.04.07 | ₩4,150 | ₩4,243 | ₩3,750 | ₩3,976 | -4.18% | 9.8만 |
|---|
| 2026.04.06 | ₩4,804 | ₩4,830 | ₩4,016 | ₩4,097 | -14.72% | 16.4만 |
|---|
| 2026.04.02 | ₩4,951 | ₩5,031 | ₩4,437 | ₩4,884 | -1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩5,017 | ₩5,471 | ₩4,283 | ₩4,403 | -12.23% | 7.4만 |
|---|
| 2026.03.31 | ₩6,218 | ₩7,513 | ₩4,790 | ₩5,009 | -19.44% | 30.6만 |
|---|
| 2026.03.30 | ₩6,165 | ₩6,165 | ₩5,711 | ₩5,991 | -2.81% | 3만 |
|---|
| 2026.03.27 | ₩6,218 | ₩6,485 | ₩5,873 | ₩6,165 | -0.86% | 3.5만 |
|---|
| 2026.03.26 | ₩6,472 | ₩6,672 | ₩6,218 | ₩6,285 | -2.89% | 8.6만 |
|---|
| 2026.03.25 | ₩6,538 | ₩6,845 | ₩6,272 | ₩6,525 | -0.20% | 6.2만 |
|---|
| 2026.03.24 | ₩6,192 | ₩6,872 | ₩6,165 | ₩6,485 | +4.74% | 6.7만 |
|---|
| 2026.03.23 | ₩6,378 | ₩6,498 | ₩6,058 | ₩6,192 | -2.93% | 2.8만 |
|---|
| 2026.03.20 | ₩6,645 | ₩6,752 | ₩6,192 | ₩6,525 | -1.81% | 2.8만 |
|---|
| 2026.03.19 | ₩6,525 | ₩6,672 | ₩5,938 | ₩6,645 | +1.84% | 7.3만 |
|---|
| 2026.03.18 | ₩6,979 | ₩6,979 | ₩6,405 | ₩6,725 | -3.63% | 5.3만 |
|---|
| 2026.03.17 | ₩7,086 | ₩7,312 | ₩6,485 | ₩6,979 | -1.51% | 7.4만 |
|---|
| 2026.03.16 | ₩8,206 | ₩8,206 | ₩6,232 | ₩7,312 | -10.89% | 11.6만 |
|---|
| 2026.03.13 | ₩8,500 | ₩9,007 | ₩7,793 | ₩8,260 | -2.83% | 6.7만 |
|---|
| 2026.03.12 | ₩8,286 | ₩8,724 | ₩7,219 | ₩8,500 | +2.58% | 10.1만 |
|---|
| 2026.03.11 | ₩9,808 | ₩9,941 | ₩7,339 | ₩8,327 | -15.10% | 12.3만 |
|---|
| 2026.03.10 | ₩9,688 | ₩10,008 | ₩8,407 | ₩10,008 | +3.31% | 9.8만 |
|---|
| 2026.03.09 | ₩9,381 | ₩10,808 | ₩9,007 | ₩9,901 | +5.55% | 12.2만 |
|---|
| 2026.03.06 | ₩8,553 | ₩9,821 | ₩8,407 | ₩9,087 | +6.24% | 16.1만 |
|---|
| 2026.03.05 | ₩7,206 | ₩9,261 | ₩7,072 | ₩7,673 | +6.48% | 12만 |
|---|
| 2026.03.04 | ₩6,365 | ₩8,660 | ₩6,085 | ₩8,407 | +32.08% | 13만 |
|---|
| 2026.03.03 | ₩5,658 | ₩6,498 | ₩5,418 | ₩6,498 | +14.86% | 5만 |
|---|
| 2026.03.02 | ₩5,631 | ₩5,791 | ₩5,458 | ₩5,698 | +1.18% | 2.2만 |
|---|
| 2026.02.27 | ₩5,978 | ₩6,306 | ₩5,644 | ₩5,831 | -2.46% | 3.2만 |
|---|
| 2026.02.26 | ₩6,058 | ₩6,198 | ₩5,711 | ₩6,098 | +0.66% | 3만 |
|---|
| 2026.02.25 | ₩5,845 | ₩6,405 | ₩5,845 | ₩6,125 | +4.79% | 4.5만 |
|---|
| 2026.02.24 | ₩6,338 | ₩6,338 | ₩5,404 | ₩5,965 | -5.89% | 2만 |
|---|
| 2026.02.23 | ₩6,819 | ₩6,819 | ₩5,498 | ₩6,071 | -10.96% | 10만 |
|---|
| 2026.02.20 | ₩6,845 | ₩7,166 | ₩6,819 | ₩6,819 | -0.39% | 1.7만 |
|---|
| 2026.02.19 | ₩7,072 | ₩7,419 | ₩6,832 | ₩6,979 | -1.32% | 4만 |
|---|
| 2026.02.18 | ₩7,219 | ₩7,906 | ₩7,005 | ₩7,005 | -2.96% | 5.7만 |
|---|
| 2026.02.17 | ₩8,126 | ₩8,180 | ₩6,939 | ₩7,873 | -3.12% | 6.8만 |
|---|
| 2026.02.13 | ₩8,367 | ₩8,527 | ₩7,900 | ₩8,180 | -2.23% | 4.8만 |
|---|
| 2026.02.12 | ₩7,326 | ₩9,106 | ₩7,219 | ₩8,540 | +16.58% | 13.3만 |
|---|
| 2026.02.11 | ₩8,994 | ₩9,141 | ₩6,939 | ₩7,513 | -16.47% | 20만 |
|---|
| 2026.02.10 | ₩6,085 | ₩8,967 | ₩6,058 | ₩8,727 | +43.42% | 44만 |
|---|
| 2026.02.09 | ₩5,071 | ₩6,592 | ₩4,657 | ₩6,045 | +19.21% | 15.8만 |
|---|
| 2026.02.06 | ₩6,285 | ₩6,365 | ₩5,244 | ₩5,244 | -16.56% | 6.2만 |
|---|
| 2026.02.05 | ₩6,712 | ₩6,805 | ₩6,059 | ₩6,085 | -9.34% | 8.8만 |
|---|
| 2026.02.04 | ₩7,446 | ₩7,499 | ₩6,659 | ₩7,059 | -5.20% | 9.8만 |
|---|
| 2026.02.03 | ₩8,513 | ₩8,513 | ₩7,473 | ₩7,619 | -10.50% | 9.8만 |
|---|
| 2026.02.02 | ₩7,646 | ₩8,910 | ₩7,646 | ₩8,313 | +8.73% | 14.5만 |
|---|
| 2026.01.30 | ₩9,301 | ₩9,741 | ₩7,499 | ₩7,633 | -17.93% | 21.4만 |
|---|
| 2026.01.29 | ₩7,926 | ₩11,342 | ₩7,926 | ₩9,407 | +18.69% | 107.5만 |
|---|
| 2026.01.28 | ₩8,727 | ₩9,060 | ₩7,005 | ₩8,780 | +0.61% | 110.1만 |
|---|
| 2026.01.27 | ₩7,859 | ₩10,608 | ₩7,659 | ₩9,274 | +18.00% | 3773.8만 |
|---|
| 2026.01.26 | ₩5,271 | ₩5,849 | ₩5,191 | ₩5,471 | +3.80% | 1695.4만 |
|---|
| 2026.01.23 | ₩4,857 | ₩7,339 | ₩4,670 | ₩5,351 | +10.16% | 62.9만 |
|---|
| 2026.01.22 | ₩4,230 | ₩5,097 | ₩3,896 | ₩4,764 | +12.62% | 13.7만 |
|---|
| 2026.01.21 | ₩3,816 | ₩4,270 | ₩3,722 | ₩4,083 | +6.99% | 6.2만 |
|---|
| 2026.01.20 | ₩3,336 | ₩3,951 | ₩3,336 | ₩3,670 | +10.00% | 5.7만 |
|---|
| 2026.01.16 | ₩3,483 | ₩3,576 | ₩3,416 | ₩3,576 | +2.68% | 2만 |
|---|
| 2026.01.15 | ₩3,549 | ₩3,549 | ₩3,336 | ₩3,483 | -1.88% | 3.5만 |
|---|
| 2026.01.14 | ₩3,042 | ₩3,603 | ₩3,042 | ₩3,523 | +15.79% | 8.3만 |
|---|
| 2026.01.13 | ₩3,009 | ₩3,044 | ₩2,869 | ₩3,029 | +0.67% | 1.9만 |
|---|
| 2026.01.12 | ₩3,056 | ₩3,069 | ₩2,936 | ₩3,002 | -1.75% | 4.2만 |
|---|
| 2026.01.09 | ₩2,909 | ₩3,042 | ₩2,762 | ₩3,042 | +4.59% | 6.1만 |
|---|
| 2026.01.08 | ₩2,949 | ₩2,989 | ₩2,802 | ₩2,989 | +1.36% | 3.1만 |
|---|
| 2026.01.07 | ₩2,949 | ₩2,962 | ₩2,878 | ₩2,882 | -2.26% | 2.9만 |
|---|
| 2026.01.06 | ₩2,909 | ₩2,962 | ₩2,757 | ₩2,962 | +1.83% | 4.9만 |
|---|
| 2026.01.05 | ₩2,869 | ₩3,042 | ₩2,869 | ₩3,016 | +5.12% | 3.1만 |
|---|
| 2026.01.02 | ₩2,535 | ₩2,856 | ₩2,495 | ₩2,856 | +12.63% | 3.4만 |
|---|
| 2025.12.31 | ₩2,482 | ₩2,582 | ₩2,415 | ₩2,495 | +0.54% | 3.8만 |
|---|
| 2025.12.30 | ₩2,669 | ₩2,762 | ₩2,482 | ₩2,482 | -7.00% | 6만 |
|---|
| 2025.12.29 | ₩2,735 | ₩2,836 | ₩2,537 | ₩2,669 | -2.44% | 9.6만 |
|---|
| 2025.12.26 | ₩2,642 | ₩2,882 | ₩2,562 | ₩2,575 | -2.53% | 4.7만 |
|---|
| 2025.12.24 | ₩2,722 | ₩2,789 | ₩2,615 | ₩2,669 | -1.96% | 3만 |
|---|
| 2025.12.23 | ₩2,936 | ₩3,136 | ₩2,695 | ₩2,762 | -5.91% | 6.1만 |
|---|
| 2025.12.22 | ₩2,829 | ₩3,042 | ₩2,735 | ₩2,922 | +3.30% | 5.1만 |
|---|
| 2025.12.19 | ₩2,482 | ₩2,976 | ₩2,482 | ₩2,842 | +14.52% | 9.3만 |
|---|
| 2025.12.18 | ₩2,295 | ₩2,549 | ₩2,268 | ₩2,509 | +9.30% | 7만 |
|---|
| 2025.12.17 | ₩2,108 | ₩2,334 | ₩2,082 | ₩2,282 | +8.23% | 7.2만 |
|---|
| 2025.12.16 | ₩2,215 | ₩2,379 | ₩2,002 | ₩2,068 | -6.63% | 9.2만 |
|---|
| 2025.12.15 | ₩3,029 | ₩3,029 | ₩2,122 | ₩2,308 | -23.79% | 13.5만 |
|---|
| 2025.12.12 | ₩3,296 | ₩3,383 | ₩2,962 | ₩3,042 | -7.69% | 14.1만 |
|---|
| 2025.12.11 | ₩3,469 | ₩3,803 | ₩3,269 | ₩3,269 | -5.77% | 10.9만 |
|---|
| 2025.12.10 | ₩3,203 | ₩3,790 | ₩3,203 | ₩3,670 | +14.58% | 12.3만 |
|---|
| 2025.12.09 | ₩4,217 | ₩4,337 | ₩3,082 | ₩3,256 | -22.78% | 26만 |
|---|
| 2025.12.08 | ₩4,137 | ₩5,295 | ₩3,896 | ₩4,350 | +5.16% | 80.5만 |
|---|
| 2025.12.05 | ₩6,405 | ₩8,046 | ₩6,405 | ₩6,899 | +7.71% | 17.5만 |
|---|
| 2025.12.04 | ₩5,965 | ₩6,418 | ₩5,965 | ₩6,365 | +6.71% | 2.7만 |
|---|
| 2025.12.03 | ₩6,045 | ₩6,272 | ₩5,898 | ₩6,018 | -0.44% | 4.9만 |
|---|
| 2025.12.02 | ₩5,871 | ₩6,552 | ₩5,658 | ₩6,272 | +6.82% | 11.3만 |
|---|
| 2025.12.01 | ₩5,778 | ₩5,778 | ₩5,527 | ₩5,644 | -2.31% | 6.9만 |
|---|
| 2025.11.28 | ₩6,178 | ₩6,189 | ₩5,471 | ₩5,818 | -5.83% | 5.6만 |
|---|
| 2025.11.26 | ₩6,939 | ₩7,299 | ₩6,221 | ₩6,272 | -9.62% | 10.2만 |
|---|
| 2025.11.25 | ₩7,326 | ₩7,940 | ₩6,525 | ₩7,713 | +5.28% | 12.3만 |
|---|
| 2025.11.24 | ₩6,921 | ₩7,378 | ₩6,617 | ₩7,327 | +5.86% | 5.8만 |
|---|
| 2025.11.21 | ₩7,352 | ₩7,352 | ₩6,212 | ₩6,465 | -12.07% | 5.4만 |
|---|
| 2025.11.20 | ₩6,921 | ₩7,479 | ₩6,845 | ₩6,972 | +0.73% | 4만 |
|---|
| 2025.11.19 | ₩7,099 | ₩7,352 | ₩6,389 | ₩6,795 | -4.29% | 6만 |
|---|
| 2025.11.18 | ₩8,012 | ₩8,012 | ₩7,099 | ₩7,175 | -10.44% | 4.4만 |
|---|
| 2025.11.17 | ₩8,924 | ₩8,924 | ₩7,834 | ₩8,012 | -10.23% | 6.8만 |
|---|
| 2025.11.14 | ₩8,823 | ₩9,533 | ₩8,798 | ₩9,533 | +8.05% | 8.3만 |
|---|
| 2025.11.13 | ₩9,812 | ₩9,812 | ₩8,772 | ₩8,874 | -9.56% | 6.2만 |
|---|
| 2025.11.12 | ₩10,015 | ₩10,598 | ₩9,381 | ₩9,533 | -4.81% | 6.7만 |
|---|
| 2025.11.11 | ₩9,938 | ₩10,572 | ₩9,634 | ₩9,736 | -2.04% | 6.6만 |
|---|
| 2025.11.10 | ₩10,344 | ₩10,851 | ₩9,913 | ₩9,913 | -4.17% | 4.1만 |
|---|
| 2025.11.07 | ₩9,888 | ₩10,319 | ₩9,761 | ₩10,217 | +3.33% | 3.7만 |
|---|
| 2025.11.06 | ₩10,648 | ₩10,648 | ₩9,761 | ₩9,888 | -7.14% | 4.3만 |
|---|
| 2025.11.05 | ₩10,344 | ₩10,598 | ₩9,888 | ₩10,496 | +1.47% | 7.5만 |
|---|
| 2025.11.04 | ₩11,840 | ₩11,840 | ₩9,761 | ₩10,293 | -13.06% | 107.8만 |
|---|
| 2025.11.03 | ₩12,524 | ₩12,803 | ₩11,916 | ₩12,372 | -1.21% | 1.6만 |
|---|
| 2025.10.31 | ₩13,944 | ₩14,096 | ₩12,524 | ₩12,524 | -10.18% | 1.3만 |
|---|
| 2025.10.30 | ₩13,691 | ₩14,223 | ₩13,032 | ₩13,640 | -0.37% | 1.1만 |
|---|
| 2025.10.29 | ₩14,705 | ₩14,857 | ₩13,437 | ₩13,868 | -5.69% | 1.4만 |
|---|
| 2025.10.28 | ₩15,364 | ₩15,364 | ₩14,451 | ₩14,654 | -4.62% | 3.4만 |
|---|
| 2025.10.27 | ₩14,958 | ₩15,288 | ₩14,730 | ₩14,832 | -0.85% | 1.1만 |
|---|
| 2025.10.24 | ₩14,477 | ₩14,933 | ₩14,451 | ₩14,705 | +1.58% | 1.8만 |
|---|
| 2025.10.23 | ₩15,846 | ₩15,846 | ₩14,274 | ₩14,578 | -8.00% | 1.6만 |
|---|
| 2025.10.22 | ₩14,781 | ₩14,781 | ₩13,894 | ₩14,147 | -4.29% | 1.4만 |
|---|
| 2025.10.21 | ₩15,060 | ₩15,212 | ₩14,553 | ₩14,857 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩14,223 | ₩15,288 | ₩13,716 | ₩15,060 | +5.88% | 3만 |
|---|
| 2025.10.17 | ₩15,212 | ₩15,871 | ₩14,451 | ₩14,933 | -1.83% | 1.5만 |
|---|
| 2025.10.16 | ₩15,795 | ₩15,973 | ₩14,527 | ₩14,984 | -5.14% | 1.5만 |
|---|
| 2025.10.15 | ₩16,226 | ₩16,404 | ₩15,719 | ₩15,820 | -2.50% | 1.5만 |
|---|
| 2025.10.14 | ₩15,313 | ₩16,226 | ₩14,832 | ₩15,973 | +4.30% | 1.6만 |
|---|
| 2025.10.13 | ₩16,404 | ₩16,404 | ₩14,705 | ₩15,339 | -6.49% | 1.8만 |
|---|
| 2025.10.10 | ₩16,099 | ₩16,099 | ₩14,451 | ₩14,806 | -8.03% | 1.9만 |
|---|