시장 데이터를 불러오는 중
전체 종목
태스크어스 과거 주가
TaskUs, Inc. - Class A Common Stock · TASK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TaskUs, Inc. - Class A Common Stock · TASK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,781 | ₩10,996 | ₩10,731 | ₩10,916 | +1.24% | 20.8만 |
| 2026.10.08 | ₩10,527 | ₩10,768 | ₩10,500 | ₩10,741 | +2.04% | 36.6만 |
| 2026.10.07 | ₩10,621 | ₩10,741 | ₩10,554 | ₩10,580 | -0.38% | 20.1만 |
| 2026.10.06 | ₩10,875 | ₩10,881 | ₩10,661 | ₩10,674 | -1.85% | 15.2만 |
| 2026.10.05 | ₩10,835 | ₩11,075 | ₩10,755 | ₩10,835 | 0.00% | 22.4만 |
| 2026.10.02 | ₩11,117 | ₩11,211 | ₩10,714 | ₩10,808 | -2.77% | 40만 |
| 2026.10.01 | ₩10,728 | ₩11,398 | ₩10,728 | ₩11,076 | +3.25% | 43.8만 |
| 2026.09.30 | ₩10,875 | ₩10,929 | ₩10,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,500 |
| -3.45% |
| 44.6만 |
| 2026.09.29 | ₩10,862 | ₩11,237 | ₩10,688 | ₩11,036 | +1.60% | 105.1만 |
|---|
| 2026.09.28 | ₩10,768 | ₩10,956 | ₩10,393 | ₩10,862 | +0.87% | 35.4만 |
|---|
| 2026.09.25 | ₩10,741 | ₩11,009 | ₩10,714 | ₩10,996 | +2.37% | 17.1만 |
|---|
| 2026.09.24 | ₩11,251 | ₩11,331 | ₩10,098 | ₩10,701 | -4.89% | 70만 |
|---|
| 2026.09.23 | ₩11,573 | ₩11,573 | ₩11,130 | ₩11,278 | -2.55% | 28.3만 |
|---|
| 2026.09.22 | ₩11,653 | ₩11,801 | ₩11,150 | ₩11,599 | -0.46% | 95.2만 |
|---|
| 2026.09.21 | ₩10,942 | ₩11,613 | ₩10,895 | ₩11,599 | +6.00% | 87.7만 |
|---|
| 2026.09.18 | ₩10,862 | ₩10,936 | ₩10,520 | ₩10,889 | +0.25% | 143.1만 |
|---|
| 2026.09.17 | ₩11,063 | ₩11,063 | ₩10,755 | ₩10,916 | -1.33% | 28만 |
|---|
| 2026.09.16 | ₩11,090 | ₩11,103 | ₩10,835 | ₩10,949 | -1.27% | 29만 |
|---|
| 2026.09.15 | ₩10,942 | ₩11,304 | ₩10,882 | ₩11,090 | +1.35% | 38.5만 |
|---|
| 2026.09.14 | ₩10,889 | ₩11,331 | ₩10,889 | ₩11,050 | +1.48% | 41.3만 |
|---|
| 2026.09.11 | ₩10,352 | ₩11,036 | ₩10,265 | ₩10,916 | +5.44% | 72만 |
|---|
| 2026.09.10 | ₩10,031 | ₩10,419 | ₩10,031 | ₩10,245 | +2.14% | 36.6만 |
|---|
| 2026.09.09 | ₩10,218 | ₩10,225 | ₩10,004 | ₩10,151 | -0.66% | 24.2만 |
|---|
| 2026.09.08 | ₩10,594 | ₩10,614 | ₩10,118 | ₩10,258 | -3.16% | 35.2만 |
|---|
| 2026.09.04 | ₩10,795 | ₩10,969 | ₩10,466 | ₩10,607 | -1.74% | 44.8만 |
|---|
| 2026.09.03 | ₩10,795 | ₩11,117 | ₩10,607 | ₩10,835 | +0.37% | 32.7만 |
|---|
| 2026.09.02 | ₩10,433 | ₩10,895 | ₩10,433 | ₩10,808 | +3.60% | 59.5만 |
|---|
| 2026.09.01 | ₩10,862 | ₩11,023 | ₩10,386 | ₩10,406 | -4.20% | 32.1만 |
|---|
| 2026.08.31 | ₩11,130 | ₩11,304 | ₩10,969 | ₩11,063 | -0.60% | 48.2만 |
|---|
| 2026.08.28 | ₩10,929 | ₩11,304 | ₩10,862 | ₩11,251 | +2.94% | 60.3만 |
|---|
| 2026.08.27 | ₩10,433 | ₩11,023 | ₩10,419 | ₩11,009 | +5.53% | 35.9만 |
|---|
| 2026.08.26 | ₩10,594 | ₩10,634 | ₩10,326 | ₩10,393 | -1.90% | 24.2만 |
|---|
| 2026.08.25 | ₩10,500 | ₩10,688 | ₩10,352 | ₩10,674 | +1.66% | 19.1만 |
|---|
| 2026.08.24 | ₩10,714 | ₩10,781 | ₩10,480 | ₩10,500 | -2.00% | 24.6만 |
|---|
| 2026.08.21 | ₩10,460 | ₩10,755 | ₩10,352 | ₩10,728 | +2.56% | 45.5만 |
|---|
| 2026.08.20 | ₩10,674 | ₩10,835 | ₩10,299 | ₩10,406 | -2.51% | 42.6만 |
|---|
| 2026.08.19 | ₩9,896 | ₩10,902 | ₩9,896 | ₩10,835 | +9.49% | 74.6만 |
|---|
| 2026.08.18 | ₩9,682 | ₩10,071 | ₩9,608 | ₩9,896 | +2.22% | 72.9만 |
|---|
| 2026.08.17 | ₩10,057 | ₩10,627 | ₩9,528 | ₩9,642 | -4.13% | 54.1만 |
|---|
| 2026.08.14 | ₩9,816 | ₩10,124 | ₩9,776 | ₩10,057 | +2.46% | 63.1만 |
|---|
| 2026.08.13 | ₩9,414 | ₩9,876 | ₩9,333 | ₩9,749 | +3.56% | 89.1만 |
|---|
| 2026.08.12 | ₩9,172 | ₩9,286 | ₩8,810 | ₩9,280 | +1.17% | 50.2만 |
|---|
| 2026.08.11 | ₩9,454 | ₩9,599 | ₩9,233 | ₩9,253 | -2.13% | 34.7만 |
|---|
| 2026.08.10 | ₩9,588 | ₩9,682 | ₩9,320 | ₩9,521 | -0.70% | 57.3만 |
|---|
| 2026.08.07 | ₩10,339 | ₩10,444 | ₩9,420 | ₩9,789 | -5.32% | 127.1만 |
|---|
| 2026.08.06 | ₩9,440 | ₩11,030 | ₩9,414 | ₩10,486 | +11.08% | 317만 |
|---|
| 2026.08.05 | ₩8,770 | ₩8,850 | ₩8,421 | ₩8,475 | -3.36% | 45.4만 |
|---|
| 2026.08.04 | ₩8,421 | ₩8,770 | ₩8,354 | ₩8,770 | +4.14% | 64.9만 |
|---|
| 2026.08.03 | ₩8,341 | ₩8,663 | ₩8,227 | ₩8,529 | +2.25% | 128만 |
|---|
| 2026.07.31 | ₩7,939 | ₩8,153 | ₩7,825 | ₩8,140 | +2.53% | 43.8만 |
|---|
| 2026.07.30 | ₩8,609 | ₩8,745 | ₩7,831 | ₩7,932 | -7.87% | 172만 |
|---|
| 2026.07.29 | ₩8,368 | ₩8,783 | ₩8,341 | ₩8,703 | +4.01% | 54.5만 |
|---|
| 2026.07.28 | ₩7,912 | ₩8,475 | ₩7,912 | ₩8,314 | +5.08% | 43.6만 |
|---|
| 2026.07.27 | ₩7,563 | ₩8,227 | ₩7,483 | ₩7,778 | +2.84% | 193.1만 |
|---|
| 2026.07.24 | ₩7,188 | ₩7,429 | ₩7,181 | ₩7,402 | +2.99% | 169.2만 |
|---|
| 2026.07.23 | ₩7,711 | ₩7,711 | ₩7,134 | ₩7,174 | -6.96% | 204.4만 |
|---|
| 2026.07.22 | ₩7,872 | ₩7,898 | ₩7,442 | ₩7,845 | -0.34% | 197.3만 |
|---|
| 2026.07.21 | ₩7,711 | ₩7,872 | ₩7,644 | ₩7,831 | +1.57% | 46.1만 |
|---|
| 2026.07.20 | ₩7,791 | ₩7,992 | ₩7,590 | ₩7,805 | +0.17% | 32.9만 |
|---|
| 2026.07.17 | ₩7,885 | ₩8,006 | ₩7,650 | ₩7,818 | -0.85% | 34.6만 |
|---|
| 2026.07.16 | ₩8,086 | ₩8,227 | ₩7,939 | ₩8,006 | -1.00% | 59.3만 |
|---|
| 2026.07.15 | ₩7,791 | ₩8,100 | ₩7,791 | ₩8,006 | +2.75% | 51.4만 |
|---|
| 2026.07.14 | ₩7,429 | ₩8,053 | ₩7,375 | ₩7,778 | +4.69% | 91.8만 |
|---|
| 2026.07.13 | ₩7,509 | ₩7,697 | ₩7,402 | ₩7,536 | +0.36% | 79.9만 |
|---|
| 2026.07.10 | ₩7,147 | ₩7,282 | ₩7,054 | ₩7,255 | +1.50% | 33.6만 |
|---|
| 2026.07.09 | ₩6,893 | ₩7,174 | ₩6,873 | ₩7,067 | +2.53% | 37.9만 |
|---|
| 2026.07.08 | ₩6,919 | ₩7,000 | ₩6,718 | ₩6,946 | +0.39% | 39.8만 |
|---|
| 2026.07.07 | ₩7,013 | ₩7,255 | ₩6,940 | ₩6,960 | -0.76% | 38.1만 |
|---|
| 2026.07.06 | ₩6,759 | ₩7,114 | ₩6,691 | ₩6,946 | +2.78% | 44.5만 |
|---|
| 2026.07.02 | ₩6,772 | ₩7,094 | ₩6,712 | ₩6,745 | -0.40% | 34.2만 |
|---|
| 2026.07.01 | ₩6,329 | ₩6,913 | ₩6,329 | ₩6,745 | +6.57% | 72.1만 |
|---|
| 2026.06.30 | ₩6,329 | ₩6,383 | ₩6,068 | ₩6,276 | -0.85% | 73.1만 |
|---|
| 2026.06.29 | ₩6,423 | ₩6,571 | ₩6,356 | ₩6,423 | 0.00% | 59.7만 |
|---|
| 2026.06.26 | ₩6,142 | ₩6,410 | ₩6,061 | ₩6,343 | +3.28% | 60.2만 |
|---|
| 2026.06.25 | ₩6,544 | ₩6,651 | ₩5,987 | ₩6,128 | -6.35% | 125.8만 |
|---|
| 2026.06.24 | ₩6,289 | ₩6,651 | ₩6,289 | ₩6,544 | +4.05% | 62.7만 |
|---|
| 2026.06.23 | ₩6,691 | ₩6,799 | ₩6,276 | ₩6,289 | -6.01% | 88.6만 |
|---|
| 2026.06.22 | ₩6,531 | ₩6,819 | ₩6,437 | ₩6,691 | +2.46% | 86.6만 |
|---|
| 2026.06.18 | ₩6,879 | ₩6,879 | ₩6,564 | ₩6,584 | -4.29% | 98.1만 |
|---|
| 2026.06.17 | ₩7,188 | ₩7,295 | ₩6,846 | ₩6,852 | -4.66% | 72.7만 |
|---|
| 2026.06.16 | ₩7,241 | ₩7,436 | ₩7,107 | ₩7,188 | -0.74% | 78.3만 |
|---|
| 2026.06.15 | ₩7,496 | ₩7,623 | ₩7,214 | ₩7,214 | -3.76% | 52.8만 |
|---|
| 2026.06.12 | ₩7,469 | ₩7,536 | ₩7,268 | ₩7,349 | -1.62% | 41만 |
|---|
| 2026.06.11 | ₩7,389 | ₩7,489 | ₩7,201 | ₩7,469 | +1.09% | 46.8만 |
|---|
| 2026.06.10 | ₩7,577 | ₩7,711 | ₩7,402 | ₩7,416 | -2.12% | 42만 |
|---|
| 2026.06.09 | ₩7,577 | ₩7,912 | ₩7,563 | ₩7,670 | +1.24% | 39.1만 |
|---|
| 2026.06.08 | ₩7,644 | ₩7,644 | ₩7,390 | ₩7,590 | -0.70% | 63.7만 |
|---|
| 2026.06.05 | ₩7,979 | ₩8,006 | ₩7,623 | ₩7,697 | -3.53% | 41.5만 |
|---|
| 2026.06.04 | ₩7,979 | ₩8,079 | ₩7,831 | ₩7,979 | 0.00% | 34.6만 |
|---|
| 2026.06.03 | ₩8,609 | ₩8,623 | ₩7,845 | ₩7,858 | -8.72% | 47.4만 |
|---|
| 2026.06.02 | ₩8,770 | ₩8,770 | ₩8,502 | ₩8,676 | -1.07% | 34.6만 |
|---|
| 2026.06.01 | ₩8,488 | ₩8,877 | ₩8,459 | ₩8,850 | +4.27% | 43.8만 |
|---|
| 2026.05.29 | ₩8,448 | ₩8,502 | ₩8,334 | ₩8,488 | +0.48% | 32.3만 |
|---|
| 2026.05.28 | ₩8,247 | ₩8,488 | ₩8,207 | ₩8,462 | +2.60% | 37.3만 |
|---|
| 2026.05.27 | ₩8,167 | ₩8,509 | ₩8,133 | ₩8,327 | +1.97% | 60.1만 |
|---|
| 2026.05.26 | ₩8,260 | ₩8,354 | ₩8,086 | ₩8,113 | -1.79% | 48.7만 |
|---|
| 2026.05.22 | ₩8,153 | ₩8,421 | ₩8,113 | ₩8,260 | +1.32% | 73.1만 |
|---|
| 2026.05.21 | ₩7,965 | ₩8,287 | ₩7,952 | ₩8,207 | +3.03% | 70.2만 |
|---|
| 2026.05.20 | ₩7,684 | ₩8,173 | ₩7,496 | ₩8,073 | +5.06% | 60.3만 |
|---|
| 2026.05.19 | ₩7,536 | ₩7,939 | ₩7,442 | ₩7,711 | +2.31% | 74.2만 |
|---|
| 2026.05.18 | ₩7,375 | ₩7,597 | ₩7,322 | ₩7,509 | +1.82% | 53.4만 |
|---|
| 2026.05.15 | ₩7,375 | ₩7,523 | ₩7,228 | ₩7,362 | -0.18% | 68.3만 |
|---|
| 2026.05.14 | ₩7,442 | ₩7,509 | ₩7,261 | ₩7,396 | -0.63% | 52.7만 |
|---|
| 2026.05.13 | ₩7,805 | ₩7,838 | ₩7,402 | ₩7,429 | -4.81% | 71.5만 |
|---|
| 2026.05.12 | ₩7,872 | ₩7,940 | ₩7,711 | ₩7,805 | -0.85% | 78.1만 |
|---|
| 2026.05.11 | ₩8,582 | ₩8,821 | ₩7,845 | ₩7,845 | -8.59% | 116.3만 |
|---|
| 2026.05.08 | ₩8,462 | ₩8,736 | ₩8,124 | ₩8,643 | +2.14% | 73.4만 |
|---|
| 2026.05.07 | ₩9,092 | ₩9,347 | ₩7,898 | ₩8,542 | -6.05% | 140.5만 |
|---|
| 2026.05.06 | ₩8,690 | ₩9,119 | ₩8,421 | ₩8,958 | +3.09% | 247.3만 |
|---|
| 2026.05.05 | ₩8,609 | ₩8,857 | ₩8,468 | ₩8,569 | -0.47% | 85.5만 |
|---|
| 2026.05.04 | ₩8,743 | ₩8,958 | ₩8,589 | ₩8,596 | -1.69% | 24.8만 |
|---|
| 2026.05.01 | ₩8,743 | ₩8,944 | ₩8,623 | ₩8,770 | +0.31% | 41.1만 |
|---|
| 2026.04.30 | ₩8,475 | ₩8,723 | ₩8,329 | ₩8,690 | +2.53% | 33.8만 |
|---|
| 2026.04.29 | ₩8,488 | ₩8,596 | ₩8,401 | ₩8,462 | -0.32% | 19.4만 |
|---|
| 2026.04.28 | ₩8,502 | ₩8,636 | ₩8,441 | ₩8,488 | -0.16% | 27.3만 |
|---|
| 2026.04.27 | ₩8,663 | ₩8,797 | ₩8,408 | ₩8,408 | -2.94% | 35만 |
|---|
| 2026.04.24 | ₩8,623 | ₩8,757 | ₩8,401 | ₩8,690 | +0.78% | 41.7만 |
|---|
| 2026.04.23 | ₩9,266 | ₩9,293 | ₩8,395 | ₩8,569 | -7.53% | 55.4만 |
|---|
| 2026.04.22 | ₩9,722 | ₩9,816 | ₩9,246 | ₩9,333 | -4.00% | 30만 |
|---|
| 2026.04.21 | ₩9,695 | ₩9,789 | ₩9,601 | ₩9,668 | -0.28% | 38.9만 |
|---|
| 2026.04.20 | ₩9,776 | ₩9,923 | ₩9,568 | ₩9,695 | -0.82% | 53.7만 |
|---|
| 2026.04.17 | ₩10,044 | ₩10,111 | ₩9,816 | ₩9,950 | -0.93% | 45.4만 |
|---|
| 2026.04.16 | ₩9,467 | ₩9,923 | ₩9,367 | ₩9,856 | +4.11% | 163만 |
|---|
| 2026.04.15 | ₩9,186 | ₩9,856 | ₩9,159 | ₩9,414 | +2.48% | 118.2만 |
|---|
| 2026.04.14 | ₩9,226 | ₩9,494 | ₩9,065 | ₩9,092 | -1.45% | 50.3만 |
|---|
| 2026.04.13 | ₩8,676 | ₩9,206 | ₩8,676 | ₩9,145 | +5.41% | 59.6만 |
|---|
| 2026.04.10 | ₩8,864 | ₩8,864 | ₩8,569 | ₩8,676 | -2.12% | 27만 |
|---|
| 2026.04.09 | ₩8,877 | ₩8,904 | ₩8,676 | ₩8,810 | -0.76% | 42.8만 |
|---|
| 2026.04.08 | ₩9,226 | ₩9,414 | ₩8,891 | ₩8,918 | -3.34% | 29.9만 |
|---|
| 2026.04.07 | ₩9,011 | ₩9,145 | ₩8,864 | ₩8,944 | -0.74% | 49.6만 |
|---|
| 2026.04.06 | ₩9,320 | ₩9,414 | ₩9,011 | ₩9,011 | -3.31% | 30.1만 |
|---|
| 2026.04.02 | ₩9,065 | ₩9,400 | ₩8,971 | ₩9,306 | +2.66% | 43.3만 |
|---|
| 2026.04.01 | ₩8,998 | ₩9,253 | ₩8,716 | ₩9,213 | +2.38% | 100.1만 |
|---|
| 2026.03.31 | ₩8,716 | ₩9,011 | ₩8,582 | ₩8,998 | +3.23% | 89.9만 |
|---|
| 2026.03.30 | ₩8,636 | ₩8,797 | ₩8,582 | ₩8,582 | -0.62% | 65.3만 |
|---|
| 2026.03.27 | ₩8,623 | ₩8,864 | ₩8,314 | ₩8,663 | +0.47% | 112.5만 |
|---|
| 2026.03.26 | ₩9,333 | ₩9,333 | ₩8,750 | ₩8,770 | -6.03% | 140.8만 |
|---|
| 2026.03.25 | ₩14,268 | ₩14,471 | ₩13,671 | ₩14,053 | -1.50% | 60.9만 |
|---|
| 2026.03.24 | ₩14,550 | ₩14,550 | ₩13,598 | ₩13,906 | -4.42% | 137.7만 |
|---|
| 2026.03.23 | ₩14,174 | ₩14,751 | ₩13,926 | ₩14,751 | +4.07% | 58.3만 |
|---|
| 2026.03.20 | ₩14,563 | ₩14,630 | ₩13,852 | ₩13,919 | -4.42% | 114.3만 |
|---|
| 2026.03.19 | ₩14,483 | ₩14,778 | ₩14,395 | ₩14,751 | +1.85% | 74만 |
|---|
| 2026.03.18 | ₩14,094 | ₩14,764 | ₩14,080 | ₩14,483 | +2.76% | 53.3만 |
|---|
| 2026.03.17 | ₩13,946 | ₩14,442 | ₩13,946 | ₩14,080 | +0.96% | 50.3만 |
|---|
| 2026.03.16 | ₩13,718 | ₩14,214 | ₩13,678 | ₩13,919 | +1.47% | 37.4만 |
|---|
| 2026.03.13 | ₩13,852 | ₩14,228 | ₩13,624 | ₩13,678 | -1.26% | 47.7만 |
|---|
| 2026.03.12 | ₩14,121 | ₩14,523 | ₩13,826 | ₩13,866 | -1.80% | 37만 |
|---|
| 2026.03.11 | ₩13,718 | ₩14,442 | ₩13,482 | ₩14,322 | +4.40% | 74.9만 |
|---|
| 2026.03.10 | ₩14,174 | ₩14,174 | ₩13,624 | ₩13,718 | -3.22% | 54.6만 |
|---|
| 2026.03.09 | ₩14,644 | ₩14,644 | ₩13,986 | ₩14,214 | -2.93% | 50.6만 |
|---|
| 2026.03.06 | ₩15,073 | ₩15,073 | ₩14,402 | ₩14,644 | -2.85% | 97.4만 |
|---|
| 2026.03.05 | ₩15,086 | ₩15,475 | ₩14,952 | ₩15,280 | +1.29% | 82.7만 |
|---|
| 2026.03.04 | ₩14,469 | ₩15,099 | ₩14,469 | ₩15,086 | +4.26% | 78.9만 |
|---|
| 2026.03.03 | ₩13,933 | ₩14,925 | ₩13,933 | ₩14,644 | +5.10% | 92.2만 |
|---|
| 2026.03.02 | ₩14,241 | ₩14,563 | ₩14,127 | ₩14,174 | -0.47% | 102.4만 |
|---|
| 2026.02.27 | ₩14,134 | ₩14,590 | ₩13,960 | ₩14,241 | +0.76% | 138.5만 |
|---|
| 2026.02.26 | ₩14,255 | ₩14,885 | ₩13,852 | ₩14,281 | +0.19% | 250.8만 |
|---|
| 2026.02.25 | ₩13,651 | ₩14,295 | ₩13,410 | ₩14,255 | +4.42% | 81.7만 |
|---|
| 2026.02.24 | ₩13,826 | ₩14,362 | ₩13,504 | ₩13,571 | -1.84% | 62.1만 |
|---|
| 2026.02.23 | ₩14,389 | ₩14,442 | ₩13,785 | ₩13,826 | -3.91% | 110.3만 |
|---|
| 2026.02.20 | ₩13,919 | ₩14,454 | ₩13,826 | ₩14,375 | +3.28% | 38만 |
|---|
| 2026.02.19 | ₩13,973 | ₩14,066 | ₩13,705 | ₩13,906 | -0.48% | 47.1만 |
|---|
| 2026.02.18 | ₩13,812 | ₩14,161 | ₩13,638 | ₩13,960 | +1.07% | 33.5만 |
|---|
| 2026.02.17 | ₩13,450 | ₩13,805 | ₩13,410 | ₩13,745 | +2.19% | 45.2만 |
|---|
| 2026.02.13 | ₩13,142 | ₩13,638 | ₩13,142 | ₩13,437 | +2.24% | 32.2만 |
|---|
| 2026.02.12 | ₩13,732 | ₩13,785 | ₩12,806 | ₩13,075 | -4.79% | 38.5만 |
|---|
| 2026.02.11 | ₩14,322 | ₩14,322 | ₩13,624 | ₩13,678 | -4.49% | 40.3만 |
|---|
| 2026.02.10 | ₩14,161 | ₩14,496 | ₩14,121 | ₩14,322 | +1.14% | 23.8만 |
|---|
| 2026.02.09 | ₩14,214 | ₩14,214 | ₩13,812 | ₩14,174 | -0.28% | 33.6만 |
|---|
| 2026.02.06 | ₩14,174 | ₩14,416 | ₩14,134 | ₩14,322 | +1.04% | 38만 |
|---|
| 2026.02.05 | ₩14,590 | ₩14,791 | ₩14,141 | ₩14,161 | -2.94% | 54.1만 |
|---|
| 2026.02.04 | ₩14,402 | ₩14,711 | ₩14,094 | ₩14,550 | +1.02% | 45.4만 |
|---|
| 2026.02.03 | ₩14,952 | ₩15,113 | ₩14,214 | ₩14,389 | -3.77% | 122.5만 |
|---|
| 2026.02.02 | ₩14,483 | ₩15,093 | ₩14,460 | ₩14,898 | +2.87% | 42.9만 |
|---|
| 2026.01.30 | ₩14,456 | ₩14,603 | ₩14,249 | ₩14,483 | +0.19% | 34.7만 |
|---|
| 2026.01.29 | ₩14,483 | ₩14,523 | ₩14,188 | ₩14,456 | -0.19% | 45.9만 |
|---|
| 2026.01.28 | ₩14,737 | ₩14,791 | ₩14,348 | ₩14,375 | -2.46% | 21.9만 |
|---|
| 2026.01.27 | ₩15,019 | ₩15,207 | ₩14,610 | ₩14,644 | -2.50% | 34.3만 |
|---|
| 2026.01.26 | ₩15,073 | ₩15,216 | ₩14,818 | ₩15,113 | +0.27% | 19만 |
|---|
| 2026.01.23 | ₩15,274 | ₩15,361 | ₩15,086 | ₩15,140 | -0.88% | 15.6만 |
|---|
| 2026.01.22 | ₩15,314 | ₩15,636 | ₩15,227 | ₩15,314 | 0.00% | 32.2만 |
|---|
| 2026.01.21 | ₩15,140 | ₩15,368 | ₩15,053 | ₩15,247 | +0.71% | 18만 |
|---|
| 2026.01.20 | ₩15,381 | ₩15,502 | ₩14,992 | ₩15,032 | -2.27% | 32.9만 |
|---|
| 2026.01.16 | ₩15,529 | ₩15,676 | ₩15,529 | ₩15,569 | +0.26% | 21.2만 |
|---|
| 2026.01.15 | ₩15,555 | ₩15,622 | ₩15,354 | ₩15,622 | +0.43% | 25.9만 |
|---|
| 2026.01.14 | ₩15,394 | ₩15,589 | ₩14,992 | ₩15,555 | +1.05% | 27.5만 |
|---|
| 2026.01.13 | ₩15,381 | ₩15,596 | ₩15,274 | ₩15,394 | +0.09% | 41.1만 |
|---|
| 2026.01.12 | ₩15,931 | ₩15,944 | ₩15,408 | ₩15,461 | -2.95% | 31.2만 |
|---|
| 2026.01.09 | ₩15,904 | ₩16,065 | ₩15,609 | ₩15,917 | +0.08% | 16.4만 |
|---|
| 2026.01.08 | ₩15,663 | ₩15,931 | ₩15,649 | ₩15,904 | +1.54% | 16.1만 |
|---|
| 2026.01.07 | ₩15,917 | ₩15,944 | ₩15,515 | ₩15,730 | -1.18% | 11.3만 |
|---|
| 2026.01.06 | ₩15,529 | ₩15,958 | ₩15,368 | ₩15,917 | +2.50% | 29.5만 |
|---|
| 2026.01.05 | ₩15,260 | ₩15,716 | ₩15,260 | ₩15,569 | +2.02% | 26.9만 |
|---|
| 2026.01.02 | ₩15,837 | ₩15,864 | ₩15,260 | ₩15,314 | -3.30% | 35.5만 |
|---|
| 2025.12.31 | ₩15,716 | ₩15,944 | ₩15,609 | ₩15,810 | +0.60% | 39만 |
|---|
| 2025.12.30 | ₩15,636 | ₩15,862 | ₩15,535 | ₩15,743 | +0.69% | 19.8만 |
|---|
| 2025.12.29 | ₩15,327 | ₩15,824 | ₩15,327 | ₩15,703 | +2.45% | 26.9만 |
|---|
| 2025.12.26 | ₩15,421 | ₩15,569 | ₩15,354 | ₩15,435 | +0.09% | 24.1만 |
|---|
| 2025.12.24 | ₩15,260 | ₩15,522 | ₩15,126 | ₩15,394 | +0.88% | 11만 |
|---|
| 2025.12.23 | ₩15,569 | ₩15,663 | ₩15,140 | ₩15,260 | -1.98% | 22.4만 |
|---|
| 2025.12.22 | ₩15,448 | ₩15,636 | ₩15,334 | ₩15,636 | +1.22% | 20.6만 |
|---|
| 2025.12.19 | ₩15,408 | ₩15,495 | ₩15,234 | ₩15,394 | -0.09% | 31.4만 |
|---|
| 2025.12.18 | ₩15,435 | ₩15,743 | ₩15,314 | ₩15,327 | -0.70% | 39.4만 |
|---|
| 2025.12.17 | ₩15,582 | ₩15,797 | ₩15,287 | ₩15,368 | -1.38% | 19.6만 |
|---|
| 2025.12.16 | ₩15,984 | ₩16,045 | ₩15,394 | ₩15,542 | -2.77% | 24.6만 |
|---|
| 2025.12.15 | ₩16,467 | ₩16,494 | ₩15,944 | ₩16,011 | -2.77% | 17.8만 |
|---|
| 2025.12.12 | ₩16,776 | ₩16,963 | ₩16,333 | ₩16,387 | -2.32% | 24.5만 |
|---|
| 2025.12.11 | ₩16,521 | ₩16,849 | ₩16,440 | ₩16,776 | +1.54% | 25.3만 |
|---|
| 2025.12.10 | ₩16,373 | ₩16,642 | ₩16,199 | ₩16,467 | +0.57% | 29만 |
|---|
| 2025.12.09 | ₩16,293 | ₩16,440 | ₩16,161 | ₩16,373 | +0.49% | 30.5만 |
|---|
| 2025.12.08 | ₩16,507 | ₩16,568 | ₩16,139 | ₩16,320 | -1.14% | 29.4만 |
|---|
| 2025.12.05 | ₩16,253 | ₩16,695 | ₩16,210 | ₩16,575 | +1.98% | 43.7만 |
|---|
| 2025.12.04 | ₩16,172 | ₩16,347 | ₩16,092 | ₩16,279 | +0.66% | 23만 |
|---|
| 2025.12.03 | ₩15,824 | ₩16,266 | ₩15,730 | ₩16,172 | +2.20% | 32.5만 |
|---|
| 2025.12.02 | ₩15,502 | ₩15,891 | ₩15,354 | ₩15,824 | +2.08% | 21.9만 |
|---|
| 2025.12.01 | ₩15,381 | ₩15,824 | ₩15,381 | ₩15,488 | +0.70% | 35.1만 |
|---|
| 2025.11.28 | ₩15,341 | ₩15,488 | ₩15,341 | ₩15,381 | +0.26% | 12만 |
|---|
| 2025.11.26 | ₩15,166 | ₩15,730 | ₩15,166 | ₩15,247 | +0.53% | 30.8만 |
|---|
| 2025.11.25 | ₩15,166 | ₩15,341 | ₩15,019 | ₩15,153 | -0.09% | 27.7만 |
|---|
| 2025.11.24 | ₩14,979 | ₩15,220 | ₩14,751 | ₩15,166 | +1.25% | 31.8만 |
|---|
| 2025.11.21 | ₩14,590 | ₩15,059 | ₩14,452 | ₩14,979 | +2.67% | 33.8만 |
|---|
| 2025.11.20 | ₩14,751 | ₩14,965 | ₩14,322 | ₩14,442 | -2.09% | 47.1만 |
|---|
| 2025.11.19 | ₩14,925 | ₩15,086 | ₩14,664 | ₩14,697 | -1.53% | 19.5만 |
|---|
| 2025.11.18 | ₩15,153 | ₩15,368 | ₩14,885 | ₩14,898 | -1.68% | 27만 |
|---|
| 2025.11.17 | ₩15,676 | ₩15,820 | ₩15,126 | ₩15,287 | -2.48% | 41.3만 |
|---|
| 2025.11.14 | ₩15,703 | ₩15,877 | ₩15,428 | ₩15,703 | 0.00% | 46.2만 |
|---|
| 2025.11.13 | ₩15,824 | ₩16,018 | ₩15,700 | ₩15,797 | -0.17% | 37.7만 |
|---|
| 2025.11.12 | ₩15,984 | ₩16,239 | ₩15,824 | ₩15,864 | -0.76% | 33만 |
|---|
| 2025.11.11 | ₩16,293 | ₩16,367 | ₩15,877 | ₩15,931 | -2.22% | 56만 |
|---|
| 2025.11.10 | ₩17,299 | ₩17,419 | ₩16,226 | ₩16,373 | -5.35% | 68.2만 |
|---|
| 2025.11.07 | ₩18,405 | ₩18,405 | ₩16,856 | ₩17,500 | -4.92% | 76.9만 |
|---|
| 2025.11.06 | ₩17,071 | ₩17,195 | ₩16,628 | ₩16,749 | -1.89% | 46.9만 |
|---|
| 2025.11.05 | ₩16,937 | ₩17,245 | ₩16,937 | ₩17,071 | +0.79% | 32.2만 |
|---|
| 2025.11.04 | ₩17,017 | ₩17,500 | ₩16,871 | ₩16,937 | -0.47% | 36만 |
|---|
| 2025.11.03 | ₩17,781 | ₩17,942 | ₩16,655 | ₩16,896 | -4.98% | 63만 |
|---|
| 2025.10.31 | ₩17,768 | ₩17,942 | ₩17,500 | ₩17,889 | +0.68% | 29.9만 |
|---|
| 2025.10.30 | ₩17,540 | ₩17,822 | ₩17,540 | ₩17,768 | +1.30% | 26만 |
|---|
| 2025.10.29 | ₩18,157 | ₩18,438 | ₩17,473 | ₩17,580 | -3.18% | 31.3만 |
|---|
| 2025.10.28 | ₩19,136 | ₩19,210 | ₩18,103 | ₩18,157 | -5.12% | 41.8만 |
|---|
| 2025.10.27 | ₩18,975 | ₩19,250 | ₩18,760 | ₩19,176 | +1.06% | 34.4만 |
|---|
| 2025.10.24 | ₩18,894 | ₩18,975 | ₩18,586 | ₩18,908 | +0.07% | 53.9만 |
|---|
| 2025.10.23 | ₩18,599 | ₩18,774 | ₩18,546 | ₩18,720 | +0.65% | 32.2만 |
|---|
| 2025.10.22 | ₩18,304 | ₩18,693 | ₩18,170 | ₩18,599 | +1.61% | 29.8만 |
|---|
| 2025.10.21 | ₩18,103 | ₩18,409 | ₩18,009 | ₩18,304 | +1.11% | 21.3만 |
|---|
| 2025.10.20 | ₩17,768 | ₩18,157 | ₩17,674 | ₩18,103 | +1.89% | 37.3만 |
|---|
| 2025.10.17 | ₩17,862 | ₩17,902 | ₩17,466 | ₩17,755 | -0.60% | 48.4만 |
|---|
| 2025.10.16 | ₩18,586 | ₩18,586 | ₩17,822 | ₩17,902 | -3.68% | 67.8만 |
|---|
| 2025.10.15 | ₩18,613 | ₩18,746 | ₩17,795 | ₩17,956 | -3.53% | 73만 |
|---|
| 2025.10.14 | ₩18,278 | ₩18,821 | ₩18,036 | ₩18,599 | +1.76% | 99.2만 |
|---|
| 2025.10.13 | ₩18,680 | ₩18,680 | ₩17,553 | ₩17,761 | -4.92% | 104.4만 |
|---|
| 2025.10.10 | ₩19,350 | ₩19,444 | ₩17,728 | ₩18,412 | -4.85% | 159.6만 |
|---|