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 | ₩381 | ₩439 | ₩381 | ₩381 | 0.00% | 103.6만 |
| 2026.10.08 | ₩425 | ₩425 | ₩374 | ₩390 | -8.18% | 62.4만 |
| 2026.10.07 | ₩421 | ₩461 | ₩351 | ₩413 | -1.90% | 182.2만 |
| 2026.10.06 | ₩485 | ₩489 | ₩401 | ₩415 | -14.33% | 215.3만 |
| 2026.10.05 | ₩478 | ₩601 | ₩445 | ₩548 | +14.53% | 570.6만 |
| 2026.09.16 | ₩1,301 | ₩1,309 | ₩948 | ₩961 | -26.08% | 95.4만 |
| 2026.09.15 | ₩1,402 | ₩1,509 | ₩1,227 | ₩1,291 | -7.90% | 58.8만 |
| 2026.09.14 | ₩1,696 | ₩1,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,429 |
| -15.75% |
| 57.5만 |
| 2026.09.11 | ₩2,324 | ₩2,337 | ₩1,309 | ₩1,696 | -27.01% | 289.6만 |
|---|
| 2026.09.10 | ₩2,217 | ₩2,882 | ₩2,203 | ₩2,470 | +11.45% | 339.7만 |
|---|
| 2026.09.09 | ₩2,137 | ₩2,297 | ₩2,003 | ₩2,163 | +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 | ₩2,150 | ₩2,190 | ₩2,043 | ₩2,123 | -1.24% | 6.7만 |
|---|
| 2026.08.10 | ₩224 | ₩230 | ₩200 | ₩220 | -1.79% | 241.6만 |
|---|
| 2026.08.07 | ₩2,137 | ₩2,310 | ₩2,110 | ₩2,297 | +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 | ₩2,470 | ₩2,470 | ₩2,324 | ₩2,444 | -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 | ₩2,457 | ₩2,524 | ₩2,324 | ₩2,444 | -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 | ₩373 | ₩324 | ₩369 | +4.94% | 4149.6만 |
|---|
| 2026.07.07 | ₩401 | ₩442 | ₩377 | ₩402 | +0.33% | 49.7만 |
|---|
| 2026.07.06 | ₩426 | ₩426 | ₩401 | ₩403 | -5.33% | 40만 |
|---|
| 2026.07.02 | ₩414 | ₩445 | ₩414 | ₩426 | +2.90% | 37.4만 |
|---|
| 2026.07.01 | ₩442 | ₩461 | ₩422 | ₩426 | -3.63% | 92.7만 |
|---|
| 2026.06.30 | ₩454 | ₩471 | ₩429 | ₩465 | +2.35% | 127.1만 |
|---|
| 2026.06.29 | ₩507 | ₩515 | ₩401 | ₩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 | ₩576 | ₩668 | ₩576 | ₩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 | ₩775 | ₩701 | ₩734 | +2.80% | 36.8만 |
|---|
| 2026.06.16 | ₩721 | ₩768 | ₩721 | ₩734 | +1.85% | 45.3만 |
|---|
| 2026.06.15 | ₩761 | ₩789 | ₩709 | ₩741 | -2.63% | 98.1만 |
|---|
| 2026.06.12 | ₩961 | ₩987 | ₩690 | ₩716 | -25.56% | 1305.4만 |
|---|
| 2026.06.11 | ₩887 | ₩982 | ₩859 | ₩945 | +6.63% | 38.9만 |
|---|
| 2026.06.10 | ₩881 | ₩896 | ₩828 | ₩855 | -3.03% | 25.4만 |
|---|
| 2026.06.09 | ₩999 | ₩1,002 | ₩868 | ₩911 | -8.82% | 27.6만 |
|---|
| 2026.06.08 | ₩969 | ₩1,011 | ₩879 | ₩1,011 | +4.27% | 29.7만 |
|---|
| 2026.06.05 | ₩1,079 | ₩1,082 | ₩941 | ₩961 | -10.89% | 42만 |
|---|
| 2026.06.04 | ₩1,119 | ₩1,160 | ₩975 | ₩1,120 | +0.12% | 71만 |
|---|
| 2026.06.03 | ₩1,144 | ₩1,282 | ₩968 | ₩1,159 | +1.28% | 68.5만 |
|---|
| 2026.06.02 | ₩1,319 | ₩1,375 | ₩1,090 | ₩1,168 | -11.44% | 97.7만 |
|---|
| 2026.06.01 | ₩1,509 | ₩1,549 | ₩1,349 | ₩1,389 | -7.96% | 106.3만 |
|---|
| 2026.05.29 | ₩2,043 | ₩2,070 | ₩1,656 | ₩1,683 | -17.65% | 219.9만 |
|---|
| 2026.05.28 | ₩1,976 | ₩2,524 | ₩1,936 | ₩2,083 | +5.41% | 524.5만 |
|---|
| 2026.05.27 | ₩1,990 | ₩2,097 | ₩1,723 | ₩2,070 | +4.03% | 509.8만 |
|---|
| 2026.05.26 | ₩2,030 | ₩2,310 | ₩1,910 | ₩2,163 | +6.58% | 6994.5만 |
|---|
| 2026.05.22 | ₩877 | ₩1,317 | ₩847 | ₩1,091 | +24.35% | 1916.8만 |
|---|
| 2026.05.21 | ₩896 | ₩1,054 | ₩734 | ₩987 | +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 | ₩616 | -13.35% | 32.1만 |
|---|
| 2026.05.15 | ₩820 | ₩820 | ₩669 | ₩710 | -13.36% | 28.9만 |
|---|
| 2026.05.14 | ₩855 | ₩855 | ₩771 | ₩780 | -8.75% | 35.2만 |
|---|
| 2026.05.13 | ₩868 | ₩868 | ₩817 | ₩835 | -3.85% | 19.1만 |
|---|
| 2026.05.12 | ₩897 | ₩903 | ₩845 | ₩859 | -4.32% | 9.1만 |
|---|
| 2026.05.11 | ₩828 | ₩988 | ₩797 | ₩903 | +9.03% | 46.5만 |
|---|
| 2026.05.08 | ₩820 | ₩841 | ₩792 | ₩837 | +2.12% | 14.2만 |
|---|
| 2026.05.07 | ₩855 | ₩855 | ₩809 | ₩827 | -3.28% | 19.1만 |
|---|
| 2026.05.06 | ₩919 | ₩948 | ₩855 | ₩856 | -6.83% | 51.1만 |
|---|
| 2026.05.05 | ₩1,002 | ₩1,012 | ₩908 | ₩908 | -9.33% | 35.1만 |
|---|
| 2026.05.04 | ₩994 | ₩1,042 | ₩975 | ₩1,002 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩1,135 | ₩1,135 | ₩1,003 | ₩1,055 | -7.06% | 51만 |
|---|
| 2026.04.30 | ₩851 | ₩1,242 | ₩828 | ₩1,135 | +33.44% | 188.7만 |
|---|
| 2026.04.29 | ₩935 | ₩1,064 | ₩847 | ₩847 | -9.43% | 128.1만 |
|---|
| 2026.04.28 | ₩1,335 | ₩1,375 | ₩1,148 | ₩1,148 | -14.00% | 57.9만 |
|---|
| 2026.04.27 | ₩1,469 | ₩1,482 | ₩1,349 | ₩1,362 | -7.27% | 16.3만 |
|---|
| 2026.04.24 | ₩1,669 | ₩1,709 | ₩1,416 | ₩1,482 | -11.20% | 26.5만 |
|---|
| 2026.04.23 | ₩1,910 | ₩1,910 | ₩1,589 | ₩1,602 | -16.08% | 52.2만 |
|---|
| 2026.04.22 | ₩1,963 | ₩1,976 | ₩1,883 | ₩1,910 | -2.72% | 10만 |
|---|
| 2026.04.21 | ₩1,963 | ₩1,990 | ₩1,870 | ₩1,950 | -0.68% | 18.3만 |
|---|
| 2026.04.20 | ₩2,404 | ₩2,404 | ₩1,870 | ₩1,950 | -18.89% | 60.7만 |
|---|
| 2026.04.17 | ₩2,564 | ₩2,564 | ₩2,270 | ₩2,457 | -4.17% | 18.2만 |
|---|
| 2026.04.16 | ₩2,564 | ₩2,671 | ₩2,537 | ₩2,631 | +2.60% | 136.7만 |
|---|
| 2026.04.15 | ₩2,965 | ₩2,965 | ₩2,511 | ₩2,577 | -13.06% | 21.9만 |
|---|
| 2026.04.14 | ₩3,419 | ₩3,539 | ₩2,871 | ₩2,951 | -13.67% | 28.1만 |
|---|
| 2026.04.13 | ₩3,886 | ₩3,953 | ₩2,924 | ₩3,512 | -9.62% | 10.9만 |
|---|
| 2026.04.10 | ₩4,247 | ₩4,393 | ₩3,555 | ₩3,859 | -9.12% | 15.2만 |
|---|
| 2026.04.09 | ₩3,806 | ₩4,006 | ₩3,338 | ₩3,993 | +4.91% | 11.9만 |
|---|
| 2026.04.08 | ₩4,006 | ₩4,019 | ₩3,806 | ₩3,873 | -3.33% | 5.9만 |
|---|
| 2026.04.07 | ₩4,153 | ₩4,247 | ₩3,752 | ₩3,979 | -4.18% | 9.8만 |
|---|
| 2026.04.06 | ₩4,807 | ₩4,834 | ₩4,019 | ₩4,100 | -14.72% | 16.4만 |
|---|
| 2026.04.02 | ₩4,954 | ₩5,034 | ₩4,440 | ₩4,887 | -1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩5,021 | ₩5,475 | ₩4,287 | ₩4,407 | -12.23% | 7.4만 |
|---|
| 2026.03.31 | ₩6,223 | ₩7,518 | ₩4,794 | ₩5,013 | -19.44% | 30.6만 |
|---|
| 2026.03.30 | ₩6,169 | ₩6,169 | ₩5,715 | ₩5,996 | -2.81% | 3만 |
|---|
| 2026.03.27 | ₩6,223 | ₩6,490 | ₩5,877 | ₩6,169 | -0.86% | 3.5만 |
|---|
| 2026.03.26 | ₩6,477 | ₩6,677 | ₩6,223 | ₩6,290 | -2.89% | 8.6만 |
|---|
| 2026.03.25 | ₩6,543 | ₩6,850 | ₩6,276 | ₩6,530 | -0.20% | 6.2만 |
|---|
| 2026.03.24 | ₩6,196 | ₩6,877 | ₩6,169 | ₩6,490 | +4.74% | 6.7만 |
|---|
| 2026.03.23 | ₩6,383 | ₩6,503 | ₩6,063 | ₩6,196 | -2.93% | 2.8만 |
|---|
| 2026.03.20 | ₩6,650 | ₩6,757 | ₩6,196 | ₩6,530 | -1.81% | 2.8만 |
|---|
| 2026.03.19 | ₩6,530 | ₩6,677 | ₩5,942 | ₩6,650 | +1.84% | 7.3만 |
|---|
| 2026.03.18 | ₩6,984 | ₩6,984 | ₩6,410 | ₩6,730 | -3.63% | 5.3만 |
|---|
| 2026.03.17 | ₩7,091 | ₩7,318 | ₩6,490 | ₩6,984 | -1.51% | 7.4만 |
|---|
| 2026.03.16 | ₩8,213 | ₩8,213 | ₩6,236 | ₩7,318 | -10.89% | 11.6만 |
|---|
| 2026.03.13 | ₩8,506 | ₩9,014 | ₩7,799 | ₩8,266 | -2.83% | 6.7만 |
|---|
| 2026.03.12 | ₩8,293 | ₩8,731 | ₩7,224 | ₩8,506 | +2.58% | 10.1만 |
|---|
| 2026.03.11 | ₩9,815 | ₩9,949 | ₩7,345 | ₩8,333 | -15.10% | 12.3만 |
|---|
| 2026.03.10 | ₩9,695 | ₩10,015 | ₩8,413 | ₩10,015 | +3.31% | 9.8만 |
|---|
| 2026.03.09 | ₩9,388 | ₩10,817 | ₩9,014 | ₩9,909 | +5.55% | 12.2만 |
|---|
| 2026.03.06 | ₩8,560 | ₩9,828 | ₩8,413 | ₩9,094 | +6.24% | 16.1만 |
|---|
| 2026.03.05 | ₩7,211 | ₩9,268 | ₩7,078 | ₩7,678 | +6.48% | 12만 |
|---|
| 2026.03.04 | ₩6,370 | ₩8,667 | ₩6,089 | ₩8,413 | +32.08% | 13만 |
|---|
| 2026.03.03 | ₩5,662 | ₩6,503 | ₩5,422 | ₩6,503 | +14.86% | 5만 |
|---|
| 2026.03.02 | ₩5,635 | ₩5,796 | ₩5,462 | ₩5,702 | +1.18% | 2.2만 |
|---|
| 2026.02.27 | ₩5,983 | ₩6,311 | ₩5,649 | ₩5,836 | -2.46% | 3.2만 |
|---|
| 2026.02.26 | ₩6,063 | ₩6,203 | ₩5,715 | ₩6,103 | +0.66% | 3만 |
|---|
| 2026.02.25 | ₩5,849 | ₩6,410 | ₩5,849 | ₩6,129 | +4.79% | 4.5만 |
|---|
| 2026.02.24 | ₩6,343 | ₩6,343 | ₩5,408 | ₩5,969 | -5.89% | 2만 |
|---|
| 2026.02.23 | ₩6,824 | ₩6,824 | ₩5,502 | ₩6,076 | -10.96% | 10만 |
|---|
| 2026.02.20 | ₩6,850 | ₩7,171 | ₩6,824 | ₩6,824 | -0.39% | 1.7만 |
|---|
| 2026.02.19 | ₩7,078 | ₩7,425 | ₩6,837 | ₩6,984 | -1.32% | 4만 |
|---|
| 2026.02.18 | ₩7,224 | ₩7,912 | ₩7,011 | ₩7,011 | -2.96% | 5.7만 |
|---|
| 2026.02.17 | ₩8,132 | ₩8,186 | ₩6,944 | ₩7,879 | -3.12% | 6.8만 |
|---|
| 2026.02.13 | ₩8,373 | ₩8,533 | ₩7,905 | ₩8,186 | -2.23% | 4.8만 |
|---|
| 2026.02.12 | ₩7,331 | ₩9,113 | ₩7,224 | ₩8,546 | +16.58% | 13.3만 |
|---|
| 2026.02.11 | ₩9,000 | ₩9,147 | ₩6,944 | ₩7,518 | -16.47% | 20만 |
|---|
| 2026.02.10 | ₩6,089 | ₩8,974 | ₩6,063 | ₩8,733 | +43.42% | 44만 |
|---|
| 2026.02.09 | ₩5,074 | ₩6,597 | ₩4,660 | ₩6,049 | +19.21% | 15.8만 |
|---|
| 2026.02.06 | ₩6,290 | ₩6,370 | ₩5,248 | ₩5,248 | -16.56% | 6.2만 |
|---|
| 2026.02.05 | ₩6,717 | ₩6,810 | ₩6,064 | ₩6,089 | -9.34% | 8.8만 |
|---|
| 2026.02.04 | ₩7,451 | ₩7,505 | ₩6,664 | ₩7,064 | -5.20% | 9.8만 |
|---|
| 2026.02.03 | ₩8,520 | ₩8,520 | ₩7,478 | ₩7,625 | -10.50% | 9.8만 |
|---|
| 2026.02.02 | ₩7,652 | ₩8,916 | ₩7,652 | ₩8,319 | +8.73% | 14.5만 |
|---|
| 2026.01.30 | ₩9,308 | ₩9,748 | ₩7,505 | ₩7,638 | -17.93% | 21.4만 |
|---|
| 2026.01.29 | ₩7,932 | ₩11,351 | ₩7,932 | ₩9,414 | +18.69% | 107.5만 |
|---|
| 2026.01.28 | ₩8,733 | ₩9,067 | ₩7,011 | ₩8,787 | +0.61% | 110.1만 |
|---|
| 2026.01.27 | ₩7,865 | ₩10,616 | ₩7,665 | ₩9,281 | +18.00% | 3773.8만 |
|---|
| 2026.01.26 | ₩5,275 | ₩5,853 | ₩5,195 | ₩5,475 | +3.80% | 1695.4만 |
|---|
| 2026.01.23 | ₩4,861 | ₩7,345 | ₩4,674 | ₩5,355 | +10.16% | 62.9만 |
|---|
| 2026.01.22 | ₩4,233 | ₩5,101 | ₩3,899 | ₩4,767 | +12.62% | 13.7만 |
|---|
| 2026.01.21 | ₩3,819 | ₩4,273 | ₩3,724 | ₩4,086 | +6.99% | 6.2만 |
|---|
| 2026.01.20 | ₩3,338 | ₩3,954 | ₩3,338 | ₩3,672 | +10.00% | 5.7만 |
|---|
| 2026.01.16 | ₩3,485 | ₩3,579 | ₩3,419 | ₩3,579 | +2.68% | 2만 |
|---|
| 2026.01.15 | ₩3,552 | ₩3,552 | ₩3,338 | ₩3,485 | -1.88% | 3.5만 |
|---|
| 2026.01.14 | ₩3,045 | ₩3,606 | ₩3,045 | ₩3,525 | +15.79% | 8.3만 |
|---|
| 2026.01.13 | ₩3,011 | ₩3,046 | ₩2,871 | ₩3,031 | +0.67% | 1.9만 |
|---|
| 2026.01.12 | ₩3,058 | ₩3,071 | ₩2,938 | ₩3,005 | -1.75% | 4.2만 |
|---|
| 2026.01.09 | ₩2,911 | ₩3,045 | ₩2,764 | ₩3,045 | +4.59% | 6.1만 |
|---|
| 2026.01.08 | ₩2,951 | ₩2,991 | ₩2,804 | ₩2,991 | +1.36% | 3.1만 |
|---|
| 2026.01.07 | ₩2,951 | ₩2,965 | ₩2,880 | ₩2,884 | -2.26% | 2.9만 |
|---|
| 2026.01.06 | ₩2,911 | ₩2,965 | ₩2,759 | ₩2,965 | +1.83% | 4.9만 |
|---|
| 2026.01.05 | ₩2,871 | ₩3,045 | ₩2,871 | ₩3,018 | +5.12% | 3.1만 |
|---|
| 2026.01.02 | ₩2,537 | ₩2,858 | ₩2,497 | ₩2,858 | +12.63% | 3.4만 |
|---|
| 2025.12.31 | ₩2,484 | ₩2,584 | ₩2,417 | ₩2,497 | +0.54% | 3.8만 |
|---|
| 2025.12.30 | ₩2,671 | ₩2,764 | ₩2,484 | ₩2,484 | -7.00% | 6만 |
|---|
| 2025.12.29 | ₩2,738 | ₩2,838 | ₩2,539 | ₩2,671 | -2.44% | 9.6만 |
|---|
| 2025.12.26 | ₩2,644 | ₩2,884 | ₩2,564 | ₩2,577 | -2.53% | 4.7만 |
|---|
| 2025.12.24 | ₩2,724 | ₩2,791 | ₩2,617 | ₩2,671 | -1.96% | 3만 |
|---|
| 2025.12.23 | ₩2,938 | ₩3,138 | ₩2,697 | ₩2,764 | -5.91% | 6.1만 |
|---|
| 2025.12.22 | ₩2,831 | ₩3,045 | ₩2,738 | ₩2,924 | +3.30% | 5.1만 |
|---|
| 2025.12.19 | ₩2,484 | ₩2,978 | ₩2,484 | ₩2,844 | +14.52% | 9.3만 |
|---|
| 2025.12.18 | ₩2,297 | ₩2,551 | ₩2,270 | ₩2,511 | +9.30% | 7만 |
|---|
| 2025.12.17 | ₩2,110 | ₩2,336 | ₩2,083 | ₩2,283 | +8.23% | 7.2만 |
|---|
| 2025.12.16 | ₩2,217 | ₩2,381 | ₩2,003 | ₩2,070 | -6.63% | 9.2만 |
|---|
| 2025.12.15 | ₩3,031 | ₩3,031 | ₩2,123 | ₩2,310 | -23.79% | 13.5만 |
|---|
| 2025.12.12 | ₩3,298 | ₩3,385 | ₩2,965 | ₩3,045 | -7.69% | 14.1만 |
|---|
| 2025.12.11 | ₩3,472 | ₩3,806 | ₩3,272 | ₩3,272 | -5.77% | 10.9만 |
|---|
| 2025.12.10 | ₩3,205 | ₩3,792 | ₩3,205 | ₩3,672 | +14.58% | 12.3만 |
|---|
| 2025.12.09 | ₩4,220 | ₩4,340 | ₩3,085 | ₩3,258 | -22.78% | 26만 |
|---|
| 2025.12.08 | ₩4,140 | ₩5,299 | ₩3,899 | ₩4,353 | +5.16% | 80.5만 |
|---|
| 2025.12.05 | ₩6,410 | ₩8,052 | ₩6,410 | ₩6,904 | +7.71% | 17.5만 |
|---|
| 2025.12.04 | ₩5,969 | ₩6,423 | ₩5,969 | ₩6,370 | +6.71% | 2.7만 |
|---|
| 2025.12.03 | ₩6,049 | ₩6,276 | ₩5,902 | ₩6,023 | -0.44% | 4.9만 |
|---|
| 2025.12.02 | ₩5,876 | ₩6,557 | ₩5,662 | ₩6,276 | +6.82% | 11.3만 |
|---|
| 2025.12.01 | ₩5,782 | ₩5,782 | ₩5,531 | ₩5,649 | -2.31% | 6.9만 |
|---|
| 2025.11.28 | ₩6,183 | ₩6,193 | ₩5,475 | ₩5,822 | -5.83% | 5.6만 |
|---|
| 2025.11.26 | ₩6,944 | ₩7,305 | ₩6,226 | ₩6,276 | -9.62% | 10.2만 |
|---|
| 2025.11.25 | ₩7,331 | ₩7,946 | ₩6,530 | ₩7,718 | +5.28% | 12.3만 |
|---|
| 2025.11.24 | ₩6,927 | ₩7,383 | ₩6,622 | ₩7,333 | +5.86% | 5.8만 |
|---|
| 2025.11.21 | ₩7,358 | ₩7,358 | ₩6,216 | ₩6,470 | -12.07% | 5.4만 |
|---|
| 2025.11.20 | ₩6,927 | ₩7,485 | ₩6,850 | ₩6,977 | +0.73% | 4만 |
|---|
| 2025.11.19 | ₩7,104 | ₩7,358 | ₩6,394 | ₩6,800 | -4.29% | 6만 |
|---|
| 2025.11.18 | ₩8,018 | ₩8,018 | ₩7,104 | ₩7,180 | -10.44% | 4.4만 |
|---|
| 2025.11.17 | ₩8,931 | ₩8,931 | ₩7,840 | ₩8,018 | -10.23% | 6.8만 |
|---|
| 2025.11.14 | ₩8,830 | ₩9,540 | ₩8,804 | ₩9,540 | +8.05% | 8.3만 |
|---|
| 2025.11.13 | ₩9,819 | ₩9,819 | ₩8,779 | ₩8,880 | -9.56% | 6.2만 |
|---|
| 2025.11.12 | ₩10,022 | ₩10,606 | ₩9,388 | ₩9,540 | -4.81% | 6.7만 |
|---|
| 2025.11.11 | ₩9,946 | ₩10,580 | ₩9,641 | ₩9,743 | -2.04% | 6.6만 |
|---|
| 2025.11.10 | ₩10,352 | ₩10,859 | ₩9,921 | ₩9,921 | -4.17% | 4.1만 |
|---|
| 2025.11.07 | ₩9,895 | ₩10,326 | ₩9,768 | ₩10,225 | +3.33% | 3.7만 |
|---|
| 2025.11.06 | ₩10,656 | ₩10,656 | ₩9,768 | ₩9,895 | -7.14% | 4.3만 |
|---|
| 2025.11.05 | ₩10,352 | ₩10,606 | ₩9,895 | ₩10,504 | +1.47% | 7.5만 |
|---|
| 2025.11.04 | ₩11,849 | ₩11,849 | ₩9,768 | ₩10,301 | -13.06% | 107.8만 |
|---|
| 2025.11.03 | ₩12,534 | ₩12,813 | ₩11,925 | ₩12,382 | -1.21% | 1.6만 |
|---|
| 2025.10.31 | ₩13,955 | ₩14,107 | ₩12,534 | ₩12,534 | -10.18% | 1.3만 |
|---|
| 2025.10.30 | ₩13,701 | ₩14,234 | ₩13,041 | ₩13,650 | -0.37% | 1.1만 |
|---|
| 2025.10.29 | ₩14,716 | ₩14,868 | ₩13,447 | ₩13,879 | -5.69% | 1.4만 |
|---|
| 2025.10.28 | ₩15,376 | ₩15,376 | ₩14,462 | ₩14,665 | -4.62% | 3.4만 |
|---|
| 2025.10.27 | ₩14,970 | ₩15,299 | ₩14,741 | ₩14,843 | -0.85% | 1.1만 |
|---|
| 2025.10.24 | ₩14,488 | ₩14,944 | ₩14,462 | ₩14,716 | +1.58% | 1.8만 |
|---|
| 2025.10.23 | ₩15,858 | ₩15,858 | ₩14,285 | ₩14,589 | -8.00% | 1.6만 |
|---|
| 2025.10.22 | ₩14,792 | ₩14,792 | ₩13,904 | ₩14,158 | -4.29% | 1.4만 |
|---|
| 2025.10.21 | ₩15,071 | ₩15,223 | ₩14,564 | ₩14,868 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩14,234 | ₩15,299 | ₩13,726 | ₩15,071 | +5.88% | 3만 |
|---|
| 2025.10.17 | ₩15,223 | ₩15,883 | ₩14,462 | ₩14,944 | -1.83% | 1.5만 |
|---|
| 2025.10.16 | ₩15,807 | ₩15,984 | ₩14,538 | ₩14,995 | -5.14% | 1.5만 |
|---|
| 2025.10.15 | ₩16,238 | ₩16,416 | ₩15,731 | ₩15,832 | -2.50% | 1.5만 |
|---|
| 2025.10.14 | ₩15,325 | ₩16,238 | ₩14,843 | ₩15,984 | +4.30% | 1.6만 |
|---|
| 2025.10.13 | ₩16,416 | ₩16,416 | ₩14,716 | ₩15,350 | -6.49% | 1.8만 |
|---|
| 2025.10.10 | ₩16,111 | ₩16,111 | ₩14,462 | ₩14,817 | -8.03% | 1.9만 |
|---|