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 | ₩440 | ₩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 | ₩416 | -14.33% | 215.3만 |
| 2026.10.05 | ₩478 | ₩601 | ₩445 | ₩548 | +14.53% | 570.6만 |
| 2026.09.16 | ₩1,302 | ₩1,310 | ₩949 | ₩962 | -26.08% | 95.4만 |
| 2026.09.15 | ₩1,403 | ₩1,510 | ₩1,228 | ₩1,292 | -7.90% | 58.8만 |
| 2026.09.14 | ₩1,697 | ₩1,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,430 |
| -15.75% |
| 57.5만 |
| 2026.09.11 | ₩2,325 | ₩2,339 | ₩1,310 | ₩1,697 | -27.01% | 289.6만 |
|---|
| 2026.09.10 | ₩2,219 | ₩2,884 | ₩2,205 | ₩2,472 | +11.45% | 339.7만 |
|---|
| 2026.09.09 | ₩2,138 | ₩2,299 | ₩2,005 | ₩2,165 | +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 | ₩2,152 | ₩2,192 | ₩2,045 | ₩2,125 | -1.24% | 6.7만 |
|---|
| 2026.08.10 | ₩225 | ₩230 | ₩200 | ₩221 | -1.79% | 241.6만 |
|---|
| 2026.08.07 | ₩2,138 | ₩2,312 | ₩2,112 | ₩2,299 | +7.50% | 6.7만 |
|---|
| 2026.08.06 | ₩237 | ₩241 | ₩159 | ₩214 | -9.60% | 333.7만 |
|---|
| 2026.08.05 | ₩234 | ₩245 | ₩227 | ₩241 | +2.86% | 162.8만 |
|---|
| 2026.08.04 | ₩2,472 | ₩2,472 | ₩2,325 | ₩2,446 | -1.08% | 22만 |
|---|
| 2026.08.03 | ₩247 | ₩261 | ₩242 | ₩250 | +1.08% | 561.8만 |
|---|
| 2026.07.31 | ₩246 | ₩259 | ₩245 | ₩246 | 0.00% | 90.1만 |
|---|
| 2026.07.30 | ₩243 | ₩274 | ₩241 | ₩253 | +3.85% | 206.2만 |
|---|
| 2026.07.29 | ₩2,459 | ₩2,526 | ₩2,325 | ₩2,446 | -0.54% | 4.3만 |
|---|
| 2026.07.28 | ₩247 | ₩247 | ₩227 | ₩245 | -1.08% | 98.2만 |
|---|
| 2026.07.27 | ₩247 | ₩263 | ₩242 | ₩263 | +6.49% | 100.2만 |
|---|
| 2026.07.24 | ₩265 | ₩274 | ₩237 | ₩253 | -4.55% | 1189만 |
|---|
| 2026.07.23 | ₩267 | ₩271 | ₩258 | ₩265 | -1.00% | 34만 |
|---|
| 2026.07.22 | ₩281 | ₩281 | ₩261 | ₩271 | -3.33% | 60.7만 |
|---|
| 2026.07.21 | ₩262 | ₩281 | ₩261 | ₩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 | ₩372 | ₩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 | ₩404 | -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 | ₩527 | ₩529 | -0.50% | 33.5만 |
|---|
| 2026.06.25 | ₩561 | ₩581 | ₩528 | ₩528 | -5.95% | 95.2만 |
|---|
| 2026.06.24 | ₩601 | ₩607 | ₩551 | ₩557 | -7.33% | 33.4만 |
|---|
| 2026.06.23 | ₩576 | ₩668 | ₩576 | ₩617 | +7.19% | 37.5만 |
|---|
| 2026.06.22 | ₩686 | ₩690 | ₩601 | ₩601 | -12.28% | 58.9만 |
|---|
| 2026.06.18 | ₩722 | ₩730 | ₩682 | ₩695 | -3.70% | 21.2만 |
|---|
| 2026.06.17 | ₩715 | ₩775 | ₩702 | ₩735 | +2.80% | 36.8만 |
|---|
| 2026.06.16 | ₩722 | ₩768 | ₩722 | ₩735 | +1.85% | 45.3만 |
|---|
| 2026.06.15 | ₩762 | ₩790 | ₩710 | ₩742 | -2.63% | 98.1만 |
|---|
| 2026.06.12 | ₩962 | ₩988 | ₩691 | ₩716 | -25.56% | 1305.4만 |
|---|
| 2026.06.11 | ₩887 | ₩982 | ₩859 | ₩946 | +6.63% | 38.9만 |
|---|
| 2026.06.10 | ₩882 | ₩897 | ₩829 | ₩855 | -3.03% | 25.4만 |
|---|
| 2026.06.09 | ₩1,000 | ₩1,002 | ₩869 | ₩911 | -8.82% | 27.6만 |
|---|
| 2026.06.08 | ₩970 | ₩1,012 | ₩879 | ₩1,012 | +4.27% | 29.7만 |
|---|
| 2026.06.05 | ₩1,080 | ₩1,083 | ₩942 | ₩962 | -10.89% | 42만 |
|---|
| 2026.06.04 | ₩1,120 | ₩1,161 | ₩976 | ₩1,121 | +0.12% | 71만 |
|---|
| 2026.06.03 | ₩1,145 | ₩1,283 | ₩969 | ₩1,160 | +1.28% | 68.5만 |
|---|
| 2026.06.02 | ₩1,320 | ₩1,377 | ₩1,091 | ₩1,169 | -11.44% | 97.7만 |
|---|
| 2026.06.01 | ₩1,510 | ₩1,550 | ₩1,350 | ₩1,390 | -7.96% | 106.3만 |
|---|
| 2026.05.29 | ₩2,045 | ₩2,072 | ₩1,657 | ₩1,684 | -17.65% | 219.9만 |
|---|
| 2026.05.28 | ₩1,978 | ₩2,526 | ₩1,938 | ₩2,085 | +5.41% | 524.5만 |
|---|
| 2026.05.27 | ₩1,991 | ₩2,098 | ₩1,724 | ₩2,072 | +4.03% | 509.8만 |
|---|
| 2026.05.26 | ₩2,031 | ₩2,312 | ₩1,911 | ₩2,165 | +6.58% | 6994.5만 |
|---|
| 2026.05.22 | ₩878 | ₩1,318 | ₩847 | ₩1,092 | +24.35% | 1916.8만 |
|---|
| 2026.05.21 | ₩897 | ₩1,054 | ₩735 | ₩988 | +10.13% | 2175만 |
|---|
| 2026.05.20 | ₩703 | ₩953 | ₩508 | ₩798 | +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 | ₩821 | ₩821 | ₩670 | ₩711 | -13.36% | 28.9만 |
|---|
| 2026.05.14 | ₩855 | ₩855 | ₩771 | ₩781 | -8.75% | 35.2만 |
|---|
| 2026.05.13 | ₩869 | ₩869 | ₩818 | ₩835 | -3.85% | 19.1만 |
|---|
| 2026.05.12 | ₩898 | ₩903 | ₩846 | ₩859 | -4.32% | 9.1만 |
|---|
| 2026.05.11 | ₩829 | ₩989 | ₩798 | ₩903 | +9.03% | 46.5만 |
|---|
| 2026.05.08 | ₩821 | ₩842 | ₩793 | ₩838 | +2.12% | 14.2만 |
|---|
| 2026.05.07 | ₩855 | ₩855 | ₩810 | ₩827 | -3.28% | 19.1만 |
|---|
| 2026.05.06 | ₩919 | ₩949 | ₩855 | ₩857 | -6.83% | 51.1만 |
|---|
| 2026.05.05 | ₩1,002 | ₩1,013 | ₩909 | ₩909 | -9.33% | 35.1만 |
|---|
| 2026.05.04 | ₩994 | ₩1,042 | ₩976 | ₩1,002 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩1,136 | ₩1,136 | ₩1,004 | ₩1,056 | -7.06% | 51만 |
|---|
| 2026.04.30 | ₩851 | ₩1,243 | ₩829 | ₩1,136 | +33.44% | 188.7만 |
|---|
| 2026.04.29 | ₩936 | ₩1,065 | ₩847 | ₩847 | -9.43% | 128.1만 |
|---|
| 2026.04.28 | ₩1,336 | ₩1,377 | ₩1,149 | ₩1,149 | -14.00% | 57.9만 |
|---|
| 2026.04.27 | ₩1,470 | ₩1,483 | ₩1,350 | ₩1,363 | -7.27% | 16.3만 |
|---|
| 2026.04.24 | ₩1,671 | ₩1,711 | ₩1,417 | ₩1,483 | -11.20% | 26.5만 |
|---|
| 2026.04.23 | ₩1,911 | ₩1,911 | ₩1,590 | ₩1,604 | -16.08% | 52.2만 |
|---|
| 2026.04.22 | ₩1,965 | ₩1,978 | ₩1,884 | ₩1,911 | -2.72% | 10만 |
|---|
| 2026.04.21 | ₩1,965 | ₩1,991 | ₩1,871 | ₩1,951 | -0.68% | 18.3만 |
|---|
| 2026.04.20 | ₩2,406 | ₩2,406 | ₩1,871 | ₩1,951 | -18.89% | 60.7만 |
|---|
| 2026.04.17 | ₩2,566 | ₩2,566 | ₩2,272 | ₩2,459 | -4.17% | 18.2만 |
|---|
| 2026.04.16 | ₩2,566 | ₩2,673 | ₩2,539 | ₩2,633 | +2.60% | 136.7만 |
|---|
| 2026.04.15 | ₩2,967 | ₩2,967 | ₩2,513 | ₩2,579 | -13.06% | 21.9만 |
|---|
| 2026.04.14 | ₩3,421 | ₩3,542 | ₩2,873 | ₩2,954 | -13.67% | 28.1만 |
|---|
| 2026.04.13 | ₩3,889 | ₩3,956 | ₩2,927 | ₩3,515 | -9.62% | 10.9만 |
|---|
| 2026.04.10 | ₩4,250 | ₩4,397 | ₩3,558 | ₩3,862 | -9.12% | 15.2만 |
|---|
| 2026.04.09 | ₩3,809 | ₩4,009 | ₩3,341 | ₩3,996 | +4.91% | 11.9만 |
|---|
| 2026.04.08 | ₩4,009 | ₩4,023 | ₩3,809 | ₩3,876 | -3.33% | 5.9만 |
|---|
| 2026.04.07 | ₩4,156 | ₩4,250 | ₩3,756 | ₩3,983 | -4.18% | 9.8만 |
|---|
| 2026.04.06 | ₩4,811 | ₩4,838 | ₩4,023 | ₩4,103 | -14.72% | 16.4만 |
|---|
| 2026.04.02 | ₩4,958 | ₩5,039 | ₩4,444 | ₩4,892 | -1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩5,025 | ₩5,480 | ₩4,290 | ₩4,410 | -12.23% | 7.4만 |
|---|
| 2026.03.31 | ₩6,228 | ₩7,524 | ₩4,798 | ₩5,017 | -19.44% | 30.6만 |
|---|
| 2026.03.30 | ₩6,175 | ₩6,175 | ₩5,720 | ₩6,001 | -2.81% | 3만 |
|---|
| 2026.03.27 | ₩6,228 | ₩6,495 | ₩5,882 | ₩6,175 | -0.86% | 3.5만 |
|---|
| 2026.03.26 | ₩6,482 | ₩6,682 | ₩6,228 | ₩6,295 | -2.89% | 8.6만 |
|---|
| 2026.03.25 | ₩6,549 | ₩6,856 | ₩6,281 | ₩6,535 | -0.20% | 6.2만 |
|---|
| 2026.03.24 | ₩6,201 | ₩6,883 | ₩6,175 | ₩6,495 | +4.74% | 6.7만 |
|---|
| 2026.03.23 | ₩6,388 | ₩6,509 | ₩6,068 | ₩6,201 | -2.93% | 2.8만 |
|---|
| 2026.03.20 | ₩6,656 | ₩6,763 | ₩6,201 | ₩6,535 | -1.81% | 2.8만 |
|---|
| 2026.03.19 | ₩6,535 | ₩6,682 | ₩5,947 | ₩6,656 | +1.84% | 7.3만 |
|---|
| 2026.03.18 | ₩6,990 | ₩6,990 | ₩6,415 | ₩6,736 | -3.63% | 5.3만 |
|---|
| 2026.03.17 | ₩7,097 | ₩7,324 | ₩6,495 | ₩6,990 | -1.51% | 7.4만 |
|---|
| 2026.03.16 | ₩8,219 | ₩8,219 | ₩6,241 | ₩7,324 | -10.89% | 11.6만 |
|---|
| 2026.03.13 | ₩8,513 | ₩9,021 | ₩7,805 | ₩8,273 | -2.83% | 6.7만 |
|---|
| 2026.03.12 | ₩8,300 | ₩8,738 | ₩7,230 | ₩8,513 | +2.58% | 10.1만 |
|---|
| 2026.03.11 | ₩9,823 | ₩9,957 | ₩7,351 | ₩8,340 | -15.10% | 12.3만 |
|---|
| 2026.03.10 | ₩9,703 | ₩10,024 | ₩8,420 | ₩10,024 | +3.31% | 9.8만 |
|---|
| 2026.03.09 | ₩9,395 | ₩10,825 | ₩9,021 | ₩9,917 | +5.55% | 12.2만 |
|---|
| 2026.03.06 | ₩8,567 | ₩9,836 | ₩8,420 | ₩9,101 | +6.24% | 16.1만 |
|---|
| 2026.03.05 | ₩7,217 | ₩9,275 | ₩7,083 | ₩7,685 | +6.48% | 12만 |
|---|
| 2026.03.04 | ₩6,375 | ₩8,674 | ₩6,094 | ₩8,420 | +32.08% | 13만 |
|---|
| 2026.03.03 | ₩5,667 | ₩6,509 | ₩5,426 | ₩6,509 | +14.86% | 5만 |
|---|
| 2026.03.02 | ₩5,640 | ₩5,800 | ₩5,466 | ₩5,707 | +1.18% | 2.2만 |
|---|
| 2026.02.27 | ₩5,987 | ₩6,316 | ₩5,653 | ₩5,840 | -2.46% | 3.2만 |
|---|
| 2026.02.26 | ₩6,068 | ₩6,208 | ₩5,720 | ₩6,108 | +0.66% | 3만 |
|---|
| 2026.02.25 | ₩5,854 | ₩6,415 | ₩5,854 | ₩6,134 | +4.79% | 4.5만 |
|---|
| 2026.02.24 | ₩6,348 | ₩6,348 | ₩5,413 | ₩5,974 | -5.89% | 2만 |
|---|
| 2026.02.23 | ₩6,829 | ₩6,829 | ₩5,506 | ₩6,081 | -10.96% | 10만 |
|---|
| 2026.02.20 | ₩6,856 | ₩7,177 | ₩6,829 | ₩6,829 | -0.39% | 1.7만 |
|---|
| 2026.02.19 | ₩7,083 | ₩7,431 | ₩6,843 | ₩6,990 | -1.32% | 4만 |
|---|
| 2026.02.18 | ₩7,230 | ₩7,919 | ₩7,017 | ₩7,017 | -2.96% | 5.7만 |
|---|
| 2026.02.17 | ₩8,139 | ₩8,193 | ₩6,950 | ₩7,885 | -3.12% | 6.8만 |
|---|
| 2026.02.13 | ₩8,380 | ₩8,540 | ₩7,912 | ₩8,193 | -2.23% | 4.8만 |
|---|
| 2026.02.12 | ₩7,337 | ₩9,120 | ₩7,230 | ₩8,553 | +16.58% | 13.3만 |
|---|
| 2026.02.11 | ₩9,008 | ₩9,155 | ₩6,950 | ₩7,524 | -16.47% | 20만 |
|---|
| 2026.02.10 | ₩6,094 | ₩8,981 | ₩6,068 | ₩8,741 | +43.42% | 44만 |
|---|
| 2026.02.09 | ₩5,079 | ₩6,602 | ₩4,664 | ₩6,054 | +19.21% | 15.8만 |
|---|
| 2026.02.06 | ₩6,295 | ₩6,375 | ₩5,252 | ₩5,252 | -16.56% | 6.2만 |
|---|
| 2026.02.05 | ₩6,722 | ₩6,816 | ₩6,069 | ₩6,094 | -9.34% | 8.8만 |
|---|
| 2026.02.04 | ₩7,458 | ₩7,511 | ₩6,669 | ₩7,070 | -5.20% | 9.8만 |
|---|
| 2026.02.03 | ₩8,527 | ₩8,527 | ₩7,484 | ₩7,631 | -10.50% | 9.8만 |
|---|
| 2026.02.02 | ₩7,658 | ₩8,924 | ₩7,658 | ₩8,326 | +8.73% | 14.5만 |
|---|
| 2026.01.30 | ₩9,315 | ₩9,756 | ₩7,511 | ₩7,645 | -17.93% | 21.4만 |
|---|
| 2026.01.29 | ₩7,939 | ₩11,360 | ₩7,939 | ₩9,422 | +18.69% | 107.5만 |
|---|
| 2026.01.28 | ₩8,741 | ₩9,075 | ₩7,017 | ₩8,794 | +0.61% | 110.1만 |
|---|
| 2026.01.27 | ₩7,872 | ₩10,625 | ₩7,671 | ₩9,289 | +18.00% | 3773.8만 |
|---|
| 2026.01.26 | ₩5,279 | ₩5,858 | ₩5,199 | ₩5,480 | +3.80% | 1695.4만 |
|---|
| 2026.01.23 | ₩4,865 | ₩7,351 | ₩4,678 | ₩5,359 | +10.16% | 62.9만 |
|---|
| 2026.01.22 | ₩4,237 | ₩5,105 | ₩3,903 | ₩4,771 | +12.62% | 13.7만 |
|---|
| 2026.01.21 | ₩3,822 | ₩4,277 | ₩3,727 | ₩4,090 | +6.99% | 6.2만 |
|---|
| 2026.01.20 | ₩3,341 | ₩3,957 | ₩3,341 | ₩3,675 | +10.00% | 5.7만 |
|---|
| 2026.01.16 | ₩3,488 | ₩3,582 | ₩3,421 | ₩3,582 | +2.68% | 2만 |
|---|
| 2026.01.15 | ₩3,555 | ₩3,555 | ₩3,341 | ₩3,488 | -1.88% | 3.5만 |
|---|
| 2026.01.14 | ₩3,047 | ₩3,608 | ₩3,047 | ₩3,528 | +15.79% | 8.3만 |
|---|
| 2026.01.13 | ₩3,014 | ₩3,049 | ₩2,873 | ₩3,034 | +0.67% | 1.9만 |
|---|
| 2026.01.12 | ₩3,061 | ₩3,074 | ₩2,940 | ₩3,007 | -1.75% | 4.2만 |
|---|
| 2026.01.09 | ₩2,914 | ₩3,047 | ₩2,767 | ₩3,047 | +4.59% | 6.1만 |
|---|
| 2026.01.08 | ₩2,954 | ₩2,994 | ₩2,807 | ₩2,994 | +1.36% | 3.1만 |
|---|
| 2026.01.07 | ₩2,954 | ₩2,967 | ₩2,883 | ₩2,887 | -2.26% | 2.9만 |
|---|
| 2026.01.06 | ₩2,914 | ₩2,967 | ₩2,761 | ₩2,967 | +1.83% | 4.9만 |
|---|
| 2026.01.05 | ₩2,873 | ₩3,047 | ₩2,873 | ₩3,020 | +5.12% | 3.1만 |
|---|
| 2026.01.02 | ₩2,539 | ₩2,860 | ₩2,499 | ₩2,860 | +12.63% | 3.4만 |
|---|
| 2025.12.31 | ₩2,486 | ₩2,586 | ₩2,419 | ₩2,499 | +0.54% | 3.8만 |
|---|
| 2025.12.30 | ₩2,673 | ₩2,767 | ₩2,486 | ₩2,486 | -7.00% | 6만 |
|---|
| 2025.12.29 | ₩2,740 | ₩2,840 | ₩2,541 | ₩2,673 | -2.44% | 9.6만 |
|---|
| 2025.12.26 | ₩2,646 | ₩2,887 | ₩2,566 | ₩2,579 | -2.53% | 4.7만 |
|---|
| 2025.12.24 | ₩2,726 | ₩2,793 | ₩2,620 | ₩2,673 | -1.96% | 3만 |
|---|
| 2025.12.23 | ₩2,940 | ₩3,141 | ₩2,700 | ₩2,767 | -5.91% | 6.1만 |
|---|
| 2025.12.22 | ₩2,833 | ₩3,047 | ₩2,740 | ₩2,927 | +3.30% | 5.1만 |
|---|
| 2025.12.19 | ₩2,486 | ₩2,980 | ₩2,486 | ₩2,847 | +14.52% | 9.3만 |
|---|
| 2025.12.18 | ₩2,299 | ₩2,553 | ₩2,272 | ₩2,513 | +9.30% | 7만 |
|---|
| 2025.12.17 | ₩2,112 | ₩2,338 | ₩2,085 | ₩2,285 | +8.23% | 7.2만 |
|---|
| 2025.12.16 | ₩2,219 | ₩2,383 | ₩2,005 | ₩2,072 | -6.63% | 9.2만 |
|---|
| 2025.12.15 | ₩3,034 | ₩3,034 | ₩2,125 | ₩2,312 | -23.79% | 13.5만 |
|---|
| 2025.12.12 | ₩3,301 | ₩3,388 | ₩2,967 | ₩3,047 | -7.69% | 14.1만 |
|---|
| 2025.12.11 | ₩3,475 | ₩3,809 | ₩3,274 | ₩3,274 | -5.77% | 10.9만 |
|---|
| 2025.12.10 | ₩3,208 | ₩3,796 | ₩3,208 | ₩3,675 | +14.58% | 12.3만 |
|---|
| 2025.12.09 | ₩4,223 | ₩4,344 | ₩3,087 | ₩3,261 | -22.78% | 26만 |
|---|
| 2025.12.08 | ₩4,143 | ₩5,303 | ₩3,903 | ₩4,357 | +5.16% | 80.5만 |
|---|
| 2025.12.05 | ₩6,415 | ₩8,059 | ₩6,415 | ₩6,910 | +7.71% | 17.5만 |
|---|
| 2025.12.04 | ₩5,974 | ₩6,428 | ₩5,974 | ₩6,375 | +6.71% | 2.7만 |
|---|
| 2025.12.03 | ₩6,054 | ₩6,281 | ₩5,907 | ₩6,028 | -0.44% | 4.9만 |
|---|
| 2025.12.02 | ₩5,881 | ₩6,562 | ₩5,667 | ₩6,281 | +6.82% | 11.3만 |
|---|
| 2025.12.01 | ₩5,787 | ₩5,787 | ₩5,536 | ₩5,653 | -2.31% | 6.9만 |
|---|
| 2025.11.28 | ₩6,188 | ₩6,199 | ₩5,480 | ₩5,827 | -5.83% | 5.6만 |
|---|
| 2025.11.26 | ₩6,950 | ₩7,311 | ₩6,231 | ₩6,281 | -9.62% | 10.2만 |
|---|
| 2025.11.25 | ₩7,337 | ₩7,952 | ₩6,535 | ₩7,725 | +5.28% | 12.3만 |
|---|
| 2025.11.24 | ₩6,932 | ₩7,389 | ₩6,628 | ₩7,339 | +5.86% | 5.8만 |
|---|
| 2025.11.21 | ₩7,364 | ₩7,364 | ₩6,221 | ₩6,475 | -12.07% | 5.4만 |
|---|
| 2025.11.20 | ₩6,932 | ₩7,491 | ₩6,856 | ₩6,983 | +0.73% | 4만 |
|---|
| 2025.11.19 | ₩7,110 | ₩7,364 | ₩6,399 | ₩6,805 | -4.29% | 6만 |
|---|
| 2025.11.18 | ₩8,024 | ₩8,024 | ₩7,110 | ₩7,186 | -10.44% | 4.4만 |
|---|
| 2025.11.17 | ₩8,938 | ₩8,938 | ₩7,846 | ₩8,024 | -10.23% | 6.8만 |
|---|
| 2025.11.14 | ₩8,837 | ₩9,548 | ₩8,811 | ₩9,548 | +8.05% | 8.3만 |
|---|
| 2025.11.13 | ₩9,827 | ₩9,827 | ₩8,786 | ₩8,888 | -9.56% | 6.2만 |
|---|
| 2025.11.12 | ₩10,030 | ₩10,614 | ₩9,395 | ₩9,548 | -4.81% | 6.7만 |
|---|
| 2025.11.11 | ₩9,954 | ₩10,589 | ₩9,649 | ₩9,751 | -2.04% | 6.6만 |
|---|
| 2025.11.10 | ₩10,360 | ₩10,868 | ₩9,929 | ₩9,929 | -4.17% | 4.1만 |
|---|
| 2025.11.07 | ₩9,903 | ₩10,335 | ₩9,776 | ₩10,233 | +3.33% | 3.7만 |
|---|
| 2025.11.06 | ₩10,665 | ₩10,665 | ₩9,776 | ₩9,903 | -7.14% | 4.3만 |
|---|
| 2025.11.05 | ₩10,360 | ₩10,614 | ₩9,903 | ₩10,513 | +1.47% | 7.5만 |
|---|
| 2025.11.04 | ₩11,859 | ₩11,859 | ₩9,776 | ₩10,310 | -13.06% | 107.8만 |
|---|
| 2025.11.03 | ₩12,544 | ₩12,824 | ₩11,935 | ₩12,392 | -1.21% | 1.6만 |
|---|
| 2025.10.31 | ₩13,966 | ₩14,119 | ₩12,544 | ₩12,544 | -10.18% | 1.3만 |
|---|
| 2025.10.30 | ₩13,712 | ₩14,246 | ₩13,052 | ₩13,661 | -0.37% | 1.1만 |
|---|
| 2025.10.29 | ₩14,728 | ₩14,880 | ₩13,458 | ₩13,890 | -5.69% | 1.4만 |
|---|
| 2025.10.28 | ₩15,388 | ₩15,388 | ₩14,474 | ₩14,677 | -4.62% | 3.4만 |
|---|
| 2025.10.27 | ₩14,982 | ₩15,312 | ₩14,753 | ₩14,855 | -0.85% | 1.1만 |
|---|
| 2025.10.24 | ₩14,499 | ₩14,957 | ₩14,474 | ₩14,728 | +1.58% | 1.8만 |
|---|
| 2025.10.23 | ₩15,871 | ₩15,871 | ₩14,296 | ₩14,601 | -8.00% | 1.6만 |
|---|
| 2025.10.22 | ₩14,804 | ₩14,804 | ₩13,915 | ₩14,169 | -4.29% | 1.4만 |
|---|
| 2025.10.21 | ₩15,084 | ₩15,236 | ₩14,576 | ₩14,880 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩14,246 | ₩15,312 | ₩13,738 | ₩15,084 | +5.88% | 3만 |
|---|
| 2025.10.17 | ₩15,236 | ₩15,896 | ₩14,474 | ₩14,957 | -1.83% | 1.5만 |
|---|
| 2025.10.16 | ₩15,820 | ₩15,998 | ₩14,550 | ₩15,007 | -5.14% | 1.5만 |
|---|
| 2025.10.15 | ₩16,252 | ₩16,429 | ₩15,744 | ₩15,845 | -2.50% | 1.5만 |
|---|
| 2025.10.14 | ₩15,337 | ₩16,252 | ₩14,855 | ₩15,998 | +4.30% | 1.6만 |
|---|
| 2025.10.13 | ₩16,429 | ₩16,429 | ₩14,728 | ₩15,363 | -6.49% | 1.8만 |
|---|
| 2025.10.10 | ₩16,125 | ₩16,125 | ₩14,474 | ₩14,830 | -8.03% | 1.9만 |
|---|