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 | ₩962 | -26.08% | 95.4만 |
| 2026.09.15 | ₩1,403 | ₩1,509 | ₩1,228 | ₩1,292 | -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 | ₩2,338 | ₩1,309 | ₩1,696 | -27.01% | 289.6만 |
|---|
| 2026.09.10 | ₩2,217 | ₩2,883 | ₩2,204 | ₩2,471 | +11.45% | 339.7만 |
|---|
| 2026.09.09 | ₩2,137 | ₩2,298 | ₩2,004 | ₩2,164 | +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 | ₩2,151 | ₩2,191 | ₩2,044 | ₩2,124 | -1.24% | 6.7만 |
|---|
| 2026.08.10 | ₩224 | ₩230 | ₩200 | ₩220 | -1.79% | 241.6만 |
|---|
| 2026.08.07 | ₩2,137 | ₩2,311 | ₩2,111 | ₩2,298 | +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 | ₩2,471 | ₩2,471 | ₩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 | ₩2,458 | ₩2,525 | ₩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 | ₩281 | ₩281 | ₩260 | ₩271 | -3.33% | 60.7만 |
|---|
| 2026.07.21 | ₩262 | ₩281 | ₩260 | ₩281 | +7.14% | 61.8만 |
|---|
| 2026.07.20 | ₩259 | ₩267 | ₩258 | ₩267 | +3.09% | 34.8만 |
|---|
| 2026.07.17 | ₩281 | ₩281 | ₩254 | ₩267 | -4.76% | 87.2만 |
|---|
| 2026.07.16 | ₩275 | ₩281 | ₩267 | ₩277 | +0.49% | 42.2만 |
|---|
| 2026.07.15 | ₩281 | ₩286 | ₩262 | ₩282 | +0.48% | 115.6만 |
|---|
| 2026.07.14 | ₩291 | ₩305 | ₩281 | ₩281 | -3.67% | 141.7만 |
|---|
| 2026.07.13 | ₩294 | ₩310 | ₩282 | ₩310 | +5.45% | 151.2만 |
|---|
| 2026.07.10 | ₩350 | ₩354 | ₩281 | ₩310 | -11.45% | 984.7만 |
|---|
| 2026.07.09 | ₩371 | ₩378 | ₩342 | ₩374 | +0.72% | 3067.1만 |
|---|
| 2026.07.08 | ₩351 | ₩373 | ₩325 | ₩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 | ₩472 | ₩429 | ₩465 | +2.35% | 127.1만 |
|---|
| 2026.06.29 | ₩508 | ₩516 | ₩401 | ₩480 | -5.53% | 1460.9만 |
|---|
| 2026.06.26 | ₩532 | ₩537 | ₩526 | ₩529 | -0.50% | 33.5만 |
|---|
| 2026.06.25 | ₩561 | ₩581 | ₩528 | ₩528 | -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 | ₩695 | -3.70% | 21.2만 |
|---|
| 2026.06.17 | ₩715 | ₩775 | ₩701 | ₩735 | +2.80% | 36.8만 |
|---|
| 2026.06.16 | ₩721 | ₩768 | ₩721 | ₩735 | +1.85% | 45.3만 |
|---|
| 2026.06.15 | ₩761 | ₩789 | ₩709 | ₩741 | -2.63% | 98.1만 |
|---|
| 2026.06.12 | ₩962 | ₩987 | ₩691 | ₩716 | -25.56% | 1305.4만 |
|---|
| 2026.06.11 | ₩887 | ₩982 | ₩859 | ₩946 | +6.63% | 38.9만 |
|---|
| 2026.06.10 | ₩882 | ₩896 | ₩828 | ₩855 | -3.03% | 25.4만 |
|---|
| 2026.06.09 | ₩999 | ₩1,002 | ₩868 | ₩911 | -8.82% | 27.6만 |
|---|
| 2026.06.08 | ₩970 | ₩1,011 | ₩879 | ₩1,011 | +4.27% | 29.7만 |
|---|
| 2026.06.05 | ₩1,079 | ₩1,082 | ₩942 | ₩962 | -10.89% | 42만 |
|---|
| 2026.06.04 | ₩1,119 | ₩1,161 | ₩975 | ₩1,121 | +0.12% | 71만 |
|---|
| 2026.06.03 | ₩1,145 | ₩1,282 | ₩968 | ₩1,159 | +1.28% | 68.5만 |
|---|
| 2026.06.02 | ₩1,320 | ₩1,376 | ₩1,090 | ₩1,169 | -11.44% | 97.7만 |
|---|
| 2026.06.01 | ₩1,509 | ₩1,550 | ₩1,349 | ₩1,389 | -7.96% | 106.3만 |
|---|
| 2026.05.29 | ₩2,044 | ₩2,070 | ₩1,656 | ₩1,683 | -17.65% | 219.9만 |
|---|
| 2026.05.28 | ₩1,977 | ₩2,525 | ₩1,937 | ₩2,084 | +5.41% | 524.5만 |
|---|
| 2026.05.27 | ₩1,990 | ₩2,097 | ₩1,723 | ₩2,070 | +4.03% | 509.8만 |
|---|
| 2026.05.26 | ₩2,030 | ₩2,311 | ₩1,910 | ₩2,164 | +6.58% | 6994.5만 |
|---|
| 2026.05.22 | ₩878 | ₩1,317 | ₩847 | ₩1,091 | +24.35% | 1916.8만 |
|---|
| 2026.05.21 | ₩896 | ₩1,054 | ₩735 | ₩987 | +10.13% | 2175만 |
|---|
| 2026.05.20 | ₩703 | ₩952 | ₩508 | ₩797 | +13.50% | 2.3억 |
|---|
| 2026.05.19 | ₩605 | ₩605 | ₩482 | ₩500 | -17.44% | 47.1만 |
|---|
| 2026.05.18 | ₩711 | ₩731 | ₩601 | ₩616 | -13.35% | 32.1만 |
|---|
| 2026.05.15 | ₩820 | ₩820 | ₩669 | ₩711 | -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 | ₩898 | ₩903 | ₩846 | ₩859 | -4.32% | 9.1만 |
|---|
| 2026.05.11 | ₩828 | ₩988 | ₩797 | ₩903 | +9.03% | 46.5만 |
|---|
| 2026.05.08 | ₩820 | ₩842 | ₩792 | ₩838 | +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 | ₩1,013 | ₩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 | ₩1,065 | ₩847 | ₩847 | -9.43% | 128.1만 |
|---|
| 2026.04.28 | ₩1,336 | ₩1,376 | ₩1,149 | ₩1,149 | -14.00% | 57.9만 |
|---|
| 2026.04.27 | ₩1,469 | ₩1,483 | ₩1,349 | ₩1,362 | -7.27% | 16.3만 |
|---|
| 2026.04.24 | ₩1,670 | ₩1,710 | ₩1,416 | ₩1,483 | -11.20% | 26.5만 |
|---|
| 2026.04.23 | ₩1,910 | ₩1,910 | ₩1,590 | ₩1,603 | -16.08% | 52.2만 |
|---|
| 2026.04.22 | ₩1,964 | ₩1,977 | ₩1,883 | ₩1,910 | -2.72% | 10만 |
|---|
| 2026.04.21 | ₩1,964 | ₩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 | ₩2,565 | ₩2,565 | ₩2,271 | ₩2,458 | -4.17% | 18.2만 |
|---|
| 2026.04.16 | ₩2,565 | ₩2,672 | ₩2,538 | ₩2,631 | +2.60% | 136.7만 |
|---|
| 2026.04.15 | ₩2,965 | ₩2,965 | ₩2,511 | ₩2,578 | -13.06% | 21.9만 |
|---|
| 2026.04.14 | ₩3,420 | ₩3,540 | ₩2,872 | ₩2,952 | -13.67% | 28.1만 |
|---|
| 2026.04.13 | ₩3,887 | ₩3,954 | ₩2,925 | ₩3,513 | -9.62% | 10.9만 |
|---|
| 2026.04.10 | ₩4,248 | ₩4,395 | ₩3,556 | ₩3,860 | -9.12% | 15.2만 |
|---|
| 2026.04.09 | ₩3,807 | ₩4,007 | ₩3,339 | ₩3,994 | +4.91% | 11.9만 |
|---|
| 2026.04.08 | ₩4,007 | ₩4,021 | ₩3,807 | ₩3,874 | -3.33% | 5.9만 |
|---|
| 2026.04.07 | ₩4,154 | ₩4,248 | ₩3,754 | ₩3,981 | -4.18% | 9.8만 |
|---|
| 2026.04.06 | ₩4,809 | ₩4,836 | ₩4,021 | ₩4,101 | -14.72% | 16.4만 |
|---|
| 2026.04.02 | ₩4,956 | ₩5,036 | ₩4,441 | ₩4,889 | -1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩5,023 | ₩5,477 | ₩4,288 | ₩4,408 | -12.23% | 7.4만 |
|---|
| 2026.03.31 | ₩6,225 | ₩7,520 | ₩4,795 | ₩5,015 | -19.44% | 30.6만 |
|---|
| 2026.03.30 | ₩6,171 | ₩6,171 | ₩5,717 | ₩5,998 | -2.81% | 3만 |
|---|
| 2026.03.27 | ₩6,225 | ₩6,492 | ₩5,879 | ₩6,171 | -0.86% | 3.5만 |
|---|
| 2026.03.26 | ₩6,479 | ₩6,679 | ₩6,225 | ₩6,292 | -2.89% | 8.6만 |
|---|
| 2026.03.25 | ₩6,545 | ₩6,853 | ₩6,278 | ₩6,532 | -0.20% | 6.2만 |
|---|
| 2026.03.24 | ₩6,198 | ₩6,879 | ₩6,171 | ₩6,492 | +4.74% | 6.7만 |
|---|
| 2026.03.23 | ₩6,385 | ₩6,505 | ₩6,064 | ₩6,198 | -2.93% | 2.8만 |
|---|
| 2026.03.20 | ₩6,652 | ₩6,759 | ₩6,198 | ₩6,532 | -1.81% | 2.8만 |
|---|
| 2026.03.19 | ₩6,532 | ₩6,679 | ₩5,944 | ₩6,652 | +1.84% | 7.3만 |
|---|
| 2026.03.18 | ₩6,986 | ₩6,986 | ₩6,412 | ₩6,732 | -3.63% | 5.3만 |
|---|
| 2026.03.17 | ₩7,093 | ₩7,320 | ₩6,492 | ₩6,986 | -1.51% | 7.4만 |
|---|
| 2026.03.16 | ₩8,215 | ₩8,215 | ₩6,238 | ₩7,320 | -10.89% | 11.6만 |
|---|
| 2026.03.13 | ₩8,509 | ₩9,017 | ₩7,801 | ₩8,268 | -2.83% | 6.7만 |
|---|
| 2026.03.12 | ₩8,295 | ₩8,733 | ₩7,227 | ₩8,509 | +2.58% | 10.1만 |
|---|
| 2026.03.11 | ₩9,818 | ₩9,952 | ₩7,347 | ₩8,335 | -15.10% | 12.3만 |
|---|
| 2026.03.10 | ₩9,698 | ₩10,018 | ₩8,415 | ₩10,018 | +3.31% | 9.8만 |
|---|
| 2026.03.09 | ₩9,391 | ₩10,820 | ₩9,017 | ₩9,911 | +5.55% | 12.2만 |
|---|
| 2026.03.06 | ₩8,562 | ₩9,831 | ₩8,415 | ₩9,097 | +6.24% | 16.1만 |
|---|
| 2026.03.05 | ₩7,213 | ₩9,270 | ₩7,080 | ₩7,681 | +6.48% | 12만 |
|---|
| 2026.03.04 | ₩6,372 | ₩8,669 | ₩6,091 | ₩8,415 | +32.08% | 13만 |
|---|
| 2026.03.03 | ₩5,664 | ₩6,505 | ₩5,423 | ₩6,505 | +14.86% | 5만 |
|---|
| 2026.03.02 | ₩5,637 | ₩5,797 | ₩5,463 | ₩5,704 | +1.18% | 2.2만 |
|---|
| 2026.02.27 | ₩5,984 | ₩6,313 | ₩5,650 | ₩5,837 | -2.46% | 3.2만 |
|---|
| 2026.02.26 | ₩6,064 | ₩6,205 | ₩5,717 | ₩6,105 | +0.66% | 3만 |
|---|
| 2026.02.25 | ₩5,851 | ₩6,412 | ₩5,851 | ₩6,131 | +4.79% | 4.5만 |
|---|
| 2026.02.24 | ₩6,345 | ₩6,345 | ₩5,410 | ₩5,971 | -5.89% | 2만 |
|---|
| 2026.02.23 | ₩6,826 | ₩6,826 | ₩5,503 | ₩6,078 | -10.96% | 10만 |
|---|
| 2026.02.20 | ₩6,853 | ₩7,173 | ₩6,826 | ₩6,826 | -0.39% | 1.7만 |
|---|
| 2026.02.19 | ₩7,080 | ₩7,427 | ₩6,839 | ₩6,986 | -1.32% | 4만 |
|---|
| 2026.02.18 | ₩7,227 | ₩7,914 | ₩7,013 | ₩7,013 | -2.96% | 5.7만 |
|---|
| 2026.02.17 | ₩8,135 | ₩8,188 | ₩6,946 | ₩7,881 | -3.12% | 6.8만 |
|---|
| 2026.02.13 | ₩8,375 | ₩8,536 | ₩7,908 | ₩8,188 | -2.23% | 4.8만 |
|---|
| 2026.02.12 | ₩7,333 | ₩9,115 | ₩7,227 | ₩8,549 | +16.58% | 13.3만 |
|---|
| 2026.02.11 | ₩9,003 | ₩9,150 | ₩6,946 | ₩7,520 | -16.47% | 20만 |
|---|
| 2026.02.10 | ₩6,091 | ₩8,976 | ₩6,064 | ₩8,736 | +43.42% | 44만 |
|---|
| 2026.02.09 | ₩5,076 | ₩6,599 | ₩4,662 | ₩6,051 | +19.21% | 15.8만 |
|---|
| 2026.02.06 | ₩6,292 | ₩6,372 | ₩5,250 | ₩5,250 | -16.56% | 6.2만 |
|---|
| 2026.02.05 | ₩6,719 | ₩6,812 | ₩6,066 | ₩6,091 | -9.34% | 8.8만 |
|---|
| 2026.02.04 | ₩7,454 | ₩7,507 | ₩6,666 | ₩7,066 | -5.20% | 9.8만 |
|---|
| 2026.02.03 | ₩8,522 | ₩8,522 | ₩7,480 | ₩7,627 | -10.50% | 9.8만 |
|---|
| 2026.02.02 | ₩7,654 | ₩8,919 | ₩7,654 | ₩8,322 | +8.73% | 14.5만 |
|---|
| 2026.01.30 | ₩9,310 | ₩9,751 | ₩7,507 | ₩7,641 | -17.93% | 21.4만 |
|---|
| 2026.01.29 | ₩7,935 | ₩11,354 | ₩7,935 | ₩9,417 | +18.69% | 107.5만 |
|---|
| 2026.01.28 | ₩8,736 | ₩9,070 | ₩7,013 | ₩8,789 | +0.61% | 110.1만 |
|---|
| 2026.01.27 | ₩7,868 | ₩10,619 | ₩7,667 | ₩9,284 | +18.00% | 3773.8만 |
|---|
| 2026.01.26 | ₩5,276 | ₩5,855 | ₩5,196 | ₩5,477 | +3.80% | 1695.4만 |
|---|
| 2026.01.23 | ₩4,862 | ₩7,347 | ₩4,675 | ₩5,356 | +10.16% | 62.9만 |
|---|
| 2026.01.22 | ₩4,234 | ₩5,103 | ₩3,900 | ₩4,769 | +12.62% | 13.7만 |
|---|
| 2026.01.21 | ₩3,820 | ₩4,274 | ₩3,725 | ₩4,087 | +6.99% | 6.2만 |
|---|
| 2026.01.20 | ₩3,339 | ₩3,955 | ₩3,339 | ₩3,673 | +10.00% | 5.7만 |
|---|
| 2026.01.16 | ₩3,486 | ₩3,580 | ₩3,420 | ₩3,580 | +2.68% | 2만 |
|---|
| 2026.01.15 | ₩3,553 | ₩3,553 | ₩3,339 | ₩3,486 | -1.88% | 3.5만 |
|---|
| 2026.01.14 | ₩3,046 | ₩3,607 | ₩3,046 | ₩3,526 | +15.79% | 8.3만 |
|---|
| 2026.01.13 | ₩3,012 | ₩3,047 | ₩2,872 | ₩3,032 | +0.67% | 1.9만 |
|---|
| 2026.01.12 | ₩3,059 | ₩3,072 | ₩2,939 | ₩3,006 | -1.75% | 4.2만 |
|---|
| 2026.01.09 | ₩2,912 | ₩3,046 | ₩2,765 | ₩3,046 | +4.59% | 6.1만 |
|---|
| 2026.01.08 | ₩2,952 | ₩2,992 | ₩2,805 | ₩2,992 | +1.36% | 3.1만 |
|---|
| 2026.01.07 | ₩2,952 | ₩2,965 | ₩2,881 | ₩2,885 | -2.26% | 2.9만 |
|---|
| 2026.01.06 | ₩2,912 | ₩2,965 | ₩2,760 | ₩2,965 | +1.83% | 4.9만 |
|---|
| 2026.01.05 | ₩2,872 | ₩3,046 | ₩2,872 | ₩3,019 | +5.12% | 3.1만 |
|---|
| 2026.01.02 | ₩2,538 | ₩2,859 | ₩2,498 | ₩2,859 | +12.63% | 3.4만 |
|---|
| 2025.12.31 | ₩2,485 | ₩2,585 | ₩2,418 | ₩2,498 | +0.54% | 3.8만 |
|---|
| 2025.12.30 | ₩2,672 | ₩2,765 | ₩2,485 | ₩2,485 | -7.00% | 6만 |
|---|
| 2025.12.29 | ₩2,738 | ₩2,839 | ₩2,539 | ₩2,672 | -2.44% | 9.6만 |
|---|
| 2025.12.26 | ₩2,645 | ₩2,885 | ₩2,565 | ₩2,578 | -2.53% | 4.7만 |
|---|
| 2025.12.24 | ₩2,725 | ₩2,792 | ₩2,618 | ₩2,672 | -1.96% | 3만 |
|---|
| 2025.12.23 | ₩2,939 | ₩3,139 | ₩2,698 | ₩2,765 | -5.91% | 6.1만 |
|---|
| 2025.12.22 | ₩2,832 | ₩3,046 | ₩2,738 | ₩2,925 | +3.30% | 5.1만 |
|---|
| 2025.12.19 | ₩2,485 | ₩2,979 | ₩2,485 | ₩2,845 | +14.52% | 9.3만 |
|---|
| 2025.12.18 | ₩2,298 | ₩2,551 | ₩2,271 | ₩2,511 | +9.30% | 7만 |
|---|
| 2025.12.17 | ₩2,111 | ₩2,336 | ₩2,084 | ₩2,284 | +8.23% | 7.2만 |
|---|
| 2025.12.16 | ₩2,217 | ₩2,382 | ₩2,004 | ₩2,070 | -6.63% | 9.2만 |
|---|
| 2025.12.15 | ₩3,032 | ₩3,032 | ₩2,124 | ₩2,311 | -23.79% | 13.5만 |
|---|
| 2025.12.12 | ₩3,299 | ₩3,386 | ₩2,965 | ₩3,046 | -7.69% | 14.1만 |
|---|
| 2025.12.11 | ₩3,473 | ₩3,807 | ₩3,273 | ₩3,273 | -5.77% | 10.9만 |
|---|
| 2025.12.10 | ₩3,206 | ₩3,794 | ₩3,206 | ₩3,673 | +14.58% | 12.3만 |
|---|
| 2025.12.09 | ₩4,221 | ₩4,341 | ₩3,086 | ₩3,259 | -22.78% | 26만 |
|---|
| 2025.12.08 | ₩4,141 | ₩5,300 | ₩3,900 | ₩4,355 | +5.16% | 80.5만 |
|---|
| 2025.12.05 | ₩6,412 | ₩8,055 | ₩6,412 | ₩6,906 | +7.71% | 17.5만 |
|---|
| 2025.12.04 | ₩5,971 | ₩6,425 | ₩5,971 | ₩6,372 | +6.71% | 2.7만 |
|---|
| 2025.12.03 | ₩6,051 | ₩6,278 | ₩5,904 | ₩6,024 | -0.44% | 4.9만 |
|---|
| 2025.12.02 | ₩5,877 | ₩6,559 | ₩5,664 | ₩6,278 | +6.82% | 11.3만 |
|---|
| 2025.12.01 | ₩5,784 | ₩5,784 | ₩5,533 | ₩5,650 | -2.31% | 6.9만 |
|---|
| 2025.11.28 | ₩6,185 | ₩6,195 | ₩5,477 | ₩5,824 | -5.83% | 5.6만 |
|---|
| 2025.11.26 | ₩6,946 | ₩7,307 | ₩6,227 | ₩6,278 | -9.62% | 10.2만 |
|---|
| 2025.11.25 | ₩7,333 | ₩7,948 | ₩6,532 | ₩7,721 | +5.28% | 12.3만 |
|---|
| 2025.11.24 | ₩6,929 | ₩7,386 | ₩6,624 | ₩7,335 | +5.86% | 5.8만 |
|---|
| 2025.11.21 | ₩7,360 | ₩7,360 | ₩6,218 | ₩6,472 | -12.07% | 5.4만 |
|---|
| 2025.11.20 | ₩6,929 | ₩7,487 | ₩6,853 | ₩6,979 | +0.73% | 4만 |
|---|
| 2025.11.19 | ₩7,106 | ₩7,360 | ₩6,396 | ₩6,802 | -4.29% | 6만 |
|---|
| 2025.11.18 | ₩8,020 | ₩8,020 | ₩7,106 | ₩7,182 | -10.44% | 4.4만 |
|---|
| 2025.11.17 | ₩8,934 | ₩8,934 | ₩7,842 | ₩8,020 | -10.23% | 6.8만 |
|---|
| 2025.11.14 | ₩8,832 | ₩9,543 | ₩8,807 | ₩9,543 | +8.05% | 8.3만 |
|---|
| 2025.11.13 | ₩9,822 | ₩9,822 | ₩8,781 | ₩8,883 | -9.56% | 6.2만 |
|---|
| 2025.11.12 | ₩10,025 | ₩10,609 | ₩9,391 | ₩9,543 | -4.81% | 6.7만 |
|---|
| 2025.11.11 | ₩9,949 | ₩10,583 | ₩9,644 | ₩9,746 | -2.04% | 6.6만 |
|---|
| 2025.11.10 | ₩10,355 | ₩10,863 | ₩9,924 | ₩9,924 | -4.17% | 4.1만 |
|---|
| 2025.11.07 | ₩9,898 | ₩10,330 | ₩9,771 | ₩10,228 | +3.33% | 3.7만 |
|---|
| 2025.11.06 | ₩10,660 | ₩10,660 | ₩9,771 | ₩9,898 | -7.14% | 4.3만 |
|---|
| 2025.11.05 | ₩10,355 | ₩10,609 | ₩9,898 | ₩10,507 | +1.47% | 7.5만 |
|---|
| 2025.11.04 | ₩11,852 | ₩11,852 | ₩9,771 | ₩10,304 | -13.06% | 107.8만 |
|---|
| 2025.11.03 | ₩12,538 | ₩12,817 | ₩11,929 | ₩12,385 | -1.21% | 1.6만 |
|---|
| 2025.10.31 | ₩13,959 | ₩14,111 | ₩12,538 | ₩12,538 | -10.18% | 1.3만 |
|---|
| 2025.10.30 | ₩13,705 | ₩14,238 | ₩13,045 | ₩13,654 | -0.37% | 1.1만 |
|---|
| 2025.10.29 | ₩14,720 | ₩14,873 | ₩13,451 | ₩13,883 | -5.69% | 1.4만 |
|---|
| 2025.10.28 | ₩15,380 | ₩15,380 | ₩14,466 | ₩14,670 | -4.62% | 3.4만 |
|---|
| 2025.10.27 | ₩14,974 | ₩15,304 | ₩14,746 | ₩14,847 | -0.85% | 1.1만 |
|---|
| 2025.10.24 | ₩14,492 | ₩14,949 | ₩14,466 | ₩14,720 | +1.58% | 1.8만 |
|---|
| 2025.10.23 | ₩15,862 | ₩15,862 | ₩14,289 | ₩14,593 | -8.00% | 1.6만 |
|---|
| 2025.10.22 | ₩14,796 | ₩14,796 | ₩13,908 | ₩14,162 | -4.29% | 1.4만 |
|---|
| 2025.10.21 | ₩15,076 | ₩15,228 | ₩14,568 | ₩14,873 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩14,238 | ₩15,304 | ₩13,730 | ₩15,076 | +5.88% | 3만 |
|---|
| 2025.10.17 | ₩15,228 | ₩15,888 | ₩14,466 | ₩14,949 | -1.83% | 1.5만 |
|---|
| 2025.10.16 | ₩15,812 | ₩15,989 | ₩14,543 | ₩14,999 | -5.14% | 1.5만 |
|---|
| 2025.10.15 | ₩16,243 | ₩16,421 | ₩15,735 | ₩15,837 | -2.50% | 1.5만 |
|---|
| 2025.10.14 | ₩15,329 | ₩16,243 | ₩14,847 | ₩15,989 | +4.30% | 1.6만 |
|---|
| 2025.10.13 | ₩16,421 | ₩16,421 | ₩14,720 | ₩15,355 | -6.49% | 1.8만 |
|---|
| 2025.10.10 | ₩16,116 | ₩16,116 | ₩14,466 | ₩14,822 | -8.03% | 1.9만 |
|---|