시장 데이터를 불러오는 중
전체 종목
TrueBlue, Inc. Common Stock 과거 주가
TrueBlue, Inc. Common Stock · TBI · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueBlue, Inc. Common Stock · TBI · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,274 | ₩12,341 | ₩11,792 | ₩11,872 | -3.27% | 18.6만 |
| 2026.10.08 | ₩11,953 | ₩12,314 | ₩11,953 | ₩12,260 | +2.58% | 26.2만 |
| 2026.10.07 | ₩11,846 | ₩12,140 | ₩11,805 | ₩12,033 | +1.58% | 16.3만 |
| 2026.10.06 | ₩12,060 | ₩12,194 | ₩11,993 | ₩12,006 | -0.44% | 12.4만 |
| 2026.10.05 | ₩12,260 | ₩12,260 | ₩11,792 | ₩11,912 | -2.84% | 16.8만 |
| 2026.10.02 | ₩12,782 | ₩12,943 | ₩12,247 | ₩12,287 | -3.87% | 14.4만 |
| 2026.10.01 | ₩12,461 | ₩12,716 | ₩12,113 | ₩12,689 | +1.83% | 17.4만 |
| 2026.09.30 | ₩12,528 | ₩12,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,314 |
| -1.71% |
| 19.1만 |
| 2026.09.29 | ₩12,849 | ₩12,849 | ₩12,153 | ₩12,475 | -2.92% | 22.6만 |
|---|
| 2026.09.28 | ₩12,488 | ₩12,890 | ₩12,314 | ₩12,890 | +3.22% | 16.1만 |
|---|
| 2026.09.25 | ₩12,702 | ₩12,943 | ₩12,595 | ₩12,635 | -0.53% | 22만 |
|---|
| 2026.09.24 | ₩13,104 | ₩13,104 | ₩12,515 | ₩12,756 | -2.66% | 15.9만 |
|---|
| 2026.09.23 | ₩13,130 | ₩13,224 | ₩12,916 | ₩13,130 | 0.00% | 18.8만 |
|---|
| 2026.09.22 | ₩12,515 | ₩13,345 | ₩12,515 | ₩13,304 | +6.31% | 65.1만 |
|---|
| 2026.09.21 | ₩12,060 | ₩12,582 | ₩11,993 | ₩12,327 | +2.22% | 30.7만 |
|---|
| 2026.09.18 | ₩12,140 | ₩12,140 | ₩11,551 | ₩11,966 | -1.43% | 82만 |
|---|
| 2026.09.17 | ₩12,287 | ₩12,354 | ₩12,073 | ₩12,127 | -1.31% | 16.3만 |
|---|
| 2026.09.16 | ₩12,140 | ₩12,354 | ₩11,966 | ₩12,113 | -0.22% | 23.4만 |
|---|
| 2026.09.15 | ₩12,448 | ₩12,555 | ₩12,033 | ₩12,127 | -2.58% | 22.2만 |
|---|
| 2026.09.14 | ₩11,832 | ₩12,729 | ₩11,832 | ₩12,702 | +7.35% | 36.4만 |
|---|
| 2026.09.11 | ₩12,394 | ₩12,394 | ₩11,618 | ₩11,712 | -5.51% | 29.9만 |
|---|
| 2026.09.10 | ₩12,140 | ₩12,461 | ₩11,966 | ₩12,127 | -0.11% | 59.9만 |
|---|
| 2026.09.09 | ₩12,488 | ₩12,716 | ₩11,939 | ₩12,140 | -2.79% | 36.7만 |
|---|
| 2026.09.08 | ₩13,144 | ₩13,144 | ₩12,434 | ₩12,568 | -4.38% | 27.5만 |
|---|
| 2026.09.04 | ₩13,171 | ₩13,358 | ₩12,890 | ₩13,184 | +0.10% | 19.4만 |
|---|
| 2026.09.03 | ₩13,853 | ₩13,853 | ₩12,903 | ₩13,278 | -4.15% | 32.9만 |
|---|
| 2026.09.02 | ₩13,465 | ₩13,974 | ₩13,345 | ₩13,652 | +1.39% | 38.8만 |
|---|
| 2026.09.01 | ₩13,826 | ₩14,134 | ₩13,385 | ₩13,465 | -2.61% | 26.2만 |
|---|
| 2026.08.31 | ₩14,255 | ₩14,375 | ₩14,027 | ₩14,041 | -1.50% | 18만 |
|---|
| 2026.08.28 | ₩14,375 | ₩14,697 | ₩14,161 | ₩14,322 | -0.37% | 19.3만 |
|---|
| 2026.08.27 | ₩14,108 | ₩14,375 | ₩13,987 | ₩14,268 | +1.14% | 14.4만 |
|---|
| 2026.08.26 | ₩14,201 | ₩14,228 | ₩13,786 | ₩13,987 | -1.51% | 15.8만 |
|---|
| 2026.08.25 | ₩14,201 | ₩14,389 | ₩13,987 | ₩14,375 | +1.23% | 9.7만 |
|---|
| 2026.08.24 | ₩14,295 | ₩14,523 | ₩14,175 | ₩14,282 | -0.09% | 11.3만 |
|---|
| 2026.08.21 | ₩14,081 | ₩14,241 | ₩13,800 | ₩14,201 | +0.86% | 13.9만 |
|---|
| 2026.08.20 | ₩14,322 | ₩14,589 | ₩13,987 | ₩14,094 | -1.59% | 17.2만 |
|---|
| 2026.08.19 | ₩14,255 | ₩14,763 | ₩14,255 | ₩14,523 | +1.88% | 30만 |
|---|
| 2026.08.18 | ₩13,251 | ₩14,255 | ₩13,251 | ₩14,067 | +6.16% | 26만 |
|---|
| 2026.08.17 | ₩13,425 | ₩13,599 | ₩13,171 | ₩13,304 | -0.90% | 24.1만 |
|---|
| 2026.08.14 | ₩13,639 | ₩13,987 | ₩13,331 | ₩13,693 | +0.39% | 18.7만 |
|---|
| 2026.08.13 | ₩13,345 | ₩13,652 | ₩13,238 | ₩13,572 | +1.71% | 27.9만 |
|---|
| 2026.08.12 | ₩13,532 | ₩13,773 | ₩13,130 | ₩13,278 | -1.88% | 31.2만 |
|---|
| 2026.08.11 | ₩14,067 | ₩14,161 | ₩13,505 | ₩13,639 | -3.04% | 36.3만 |
|---|
| 2026.08.10 | ₩13,652 | ₩14,375 | ₩13,652 | ₩14,188 | +3.92% | 60.7만 |
|---|
| 2026.08.07 | ₩13,532 | ₩14,255 | ₩13,532 | ₩13,652 | +0.89% | 72.6만 |
|---|
| 2026.08.06 | ₩13,425 | ₩14,081 | ₩13,331 | ₩13,652 | +1.69% | 93.4만 |
|---|
| 2026.08.05 | ₩12,434 | ₩13,719 | ₩12,046 | ₩13,251 | +6.57% | 99.9만 |
|---|
| 2026.08.04 | ₩10,132 | ₩10,547 | ₩10,025 | ₩10,293 | +1.59% | 23만 |
|---|
| 2026.08.03 | ₩9,758 | ₩10,333 | ₩9,758 | ₩10,092 | +3.43% | 22.7만 |
|---|
| 2026.07.31 | ₩9,704 | ₩9,771 | ₩9,302 | ₩9,476 | -2.34% | 17.8만 |
|---|
| 2026.07.30 | ₩10,280 | ₩10,280 | ₩9,664 | ₩9,771 | -4.95% | 15.8만 |
|---|
| 2026.07.29 | ₩10,280 | ₩10,520 | ₩9,891 | ₩9,998 | -2.73% | 17.4만 |
|---|
| 2026.07.28 | ₩10,440 | ₩10,788 | ₩10,199 | ₩10,346 | -0.90% | 22.7만 |
|---|
| 2026.07.27 | ₩10,400 | ₩10,628 | ₩10,306 | ₩10,440 | +0.39% | 16.6만 |
|---|
| 2026.07.24 | ₩10,226 | ₩10,668 | ₩10,172 | ₩10,306 | +0.79% | 16.9만 |
|---|
| 2026.07.23 | ₩11,016 | ₩11,016 | ₩10,065 | ₩10,213 | -7.29% | 23.6만 |
|---|
| 2026.07.22 | ₩11,029 | ₩11,257 | ₩10,989 | ₩11,176 | +1.33% | 12.8만 |
|---|
| 2026.07.21 | ₩11,685 | ₩11,685 | ₩10,842 | ₩10,989 | -5.96% | 17.6만 |
|---|
| 2026.07.20 | ₩11,270 | ₩11,498 | ₩10,654 | ₩11,471 | +1.78% | 26.5만 |
|---|
| 2026.07.17 | ₩10,868 | ₩11,377 | ₩10,480 | ₩11,364 | +4.56% | 33.5만 |
|---|
| 2026.07.16 | ₩11,016 | ₩11,404 | ₩10,828 | ₩11,002 | -0.12% | 33.9만 |
|---|
| 2026.07.15 | ₩11,712 | ₩11,912 | ₩10,802 | ₩10,855 | -7.31% | 23.2만 |
|---|
| 2026.07.14 | ₩11,390 | ₩11,685 | ₩11,150 | ₩11,618 | +2.00% | 19.5만 |
|---|
| 2026.07.13 | ₩10,989 | ₩11,832 | ₩10,976 | ₩11,511 | +4.75% | 42.3만 |
|---|
| 2026.07.10 | ₩10,922 | ₩11,203 | ₩10,815 | ₩10,922 | 0.00% | 19.7만 |
|---|
| 2026.07.09 | ₩10,828 | ₩10,868 | ₩10,213 | ₩10,788 | -0.37% | 21.9만 |
|---|
| 2026.07.08 | ₩10,587 | ₩11,056 | ₩10,280 | ₩10,868 | +2.65% | 37.2만 |
|---|
| 2026.07.07 | ₩10,922 | ₩11,176 | ₩10,293 | ₩10,708 | -1.96% | 36.9만 |
|---|
| 2026.07.06 | ₩9,102 | ₩11,056 | ₩9,021 | ₩10,935 | +20.15% | 66.6만 |
|---|
| 2026.07.02 | ₩9,624 | ₩9,891 | ₩9,035 | ₩9,035 | -6.12% | 33.7만 |
|---|
| 2026.07.01 | ₩9,476 | ₩9,865 | ₩9,329 | ₩9,664 | +1.98% | 30.5만 |
|---|
| 2026.06.30 | ₩9,289 | ₩9,610 | ₩9,236 | ₩9,329 | +0.43% | 19.6만 |
|---|
| 2026.06.29 | ₩9,410 | ₩9,584 | ₩9,195 | ₩9,316 | -1.00% | 34만 |
|---|
| 2026.06.26 | ₩8,847 | ₩9,356 | ₩8,847 | ₩9,356 | +5.75% | 79.3만 |
|---|
| 2026.06.25 | ₩8,847 | ₩9,115 | ₩8,633 | ₩8,740 | -1.21% | 32.9만 |
|---|
| 2026.06.24 | ₩8,486 | ₩8,981 | ₩8,446 | ₩8,914 | +5.05% | 25.4만 |
|---|
| 2026.06.23 | ₩8,526 | ₩8,660 | ₩8,299 | ₩8,620 | +1.10% | 18.8만 |
|---|
| 2026.06.22 | ₩8,941 | ₩8,941 | ₩8,178 | ₩8,432 | -5.69% | 31.7만 |
|---|
| 2026.06.18 | ₩9,115 | ₩9,289 | ₩8,914 | ₩8,968 | -1.62% | 118.3만 |
|---|
| 2026.06.17 | ₩9,102 | ₩9,396 | ₩8,888 | ₩9,062 | -0.44% | 35.1만 |
|---|
| 2026.06.16 | ₩9,383 | ₩9,543 | ₩9,021 | ₩9,102 | -3.00% | 23.1만 |
|---|
| 2026.06.15 | ₩9,450 | ₩9,610 | ₩9,222 | ₩9,302 | -1.56% | 23.5만 |
|---|
| 2026.06.12 | ₩9,222 | ₩9,637 | ₩9,115 | ₩9,343 | +1.31% | 21만 |
|---|
| 2026.06.11 | ₩8,874 | ₩9,262 | ₩8,540 | ₩9,195 | +3.62% | 54.2만 |
|---|
| 2026.06.10 | ₩8,914 | ₩8,954 | ₩8,673 | ₩8,767 | -1.65% | 28.7만 |
|---|
| 2026.06.09 | ₩9,088 | ₩9,222 | ₩8,620 | ₩8,780 | -3.39% | 21.8만 |
|---|
| 2026.06.08 | ₩8,861 | ₩9,075 | ₩8,780 | ₩8,914 | +0.60% | 26.7만 |
|---|
| 2026.06.05 | ₩9,262 | ₩9,262 | ₩8,754 | ₩8,874 | -4.19% | 17.7만 |
|---|
| 2026.06.04 | ₩9,088 | ₩9,503 | ₩8,888 | ₩9,182 | +1.03% | 20.8만 |
|---|
| 2026.06.03 | ₩8,981 | ₩9,035 | ₩8,727 | ₩9,021 | +0.45% | 33.8만 |
|---|
| 2026.06.02 | ₩8,874 | ₩9,329 | ₩8,767 | ₩9,021 | +1.66% | 26.8만 |
|---|
| 2026.06.01 | ₩8,446 | ₩9,102 | ₩8,272 | ₩9,048 | +7.13% | 38.2만 |
|---|
| 2026.05.29 | ₩8,125 | ₩8,566 | ₩7,964 | ₩8,312 | +2.31% | 28.2만 |
|---|
| 2026.05.28 | ₩7,964 | ₩8,205 | ₩7,830 | ₩8,191 | +2.86% | 21.7만 |
|---|
| 2026.05.27 | ₩7,857 | ₩8,178 | ₩7,710 | ₩7,857 | 0.00% | 22.3만 |
|---|
| 2026.05.26 | ₩7,455 | ₩7,843 | ₩7,335 | ₩7,843 | +5.21% | 29.2만 |
|---|
| 2026.05.22 | ₩7,495 | ₩7,736 | ₩7,348 | ₩7,442 | -0.71% | 17.5만 |
|---|
| 2026.05.21 | ₩7,214 | ₩7,629 | ₩7,094 | ₩7,469 | +3.53% | 34만 |
|---|
| 2026.05.20 | ₩7,121 | ₩7,415 | ₩6,973 | ₩7,281 | +2.26% | 27만 |
|---|
| 2026.05.19 | ₩7,495 | ₩7,777 | ₩7,094 | ₩7,188 | -4.11% | 18.5만 |
|---|
| 2026.05.18 | ₩7,562 | ₩8,098 | ₩7,415 | ₩7,469 | -1.24% | 84.5만 |
|---|
| 2026.05.15 | ₩7,469 | ₩7,951 | ₩7,335 | ₩7,562 | +1.25% | 27.3만 |
|---|
| 2026.05.14 | ₩7,817 | ₩8,031 | ₩7,549 | ₩7,549 | -3.42% | 26만 |
|---|
| 2026.05.13 | ₩7,348 | ₩8,071 | ₩6,973 | ₩7,777 | +5.83% | 57.1만 |
|---|
| 2026.05.12 | ₩7,241 | ₩7,536 | ₩7,067 | ₩7,067 | -2.40% | 37.6만 |
|---|
| 2026.05.11 | ₩7,455 | ₩7,683 | ₩7,040 | ₩7,201 | -3.41% | 26.5만 |
|---|
| 2026.05.08 | ₩8,017 | ₩8,151 | ₩7,455 | ₩7,509 | -6.34% | 38.6만 |
|---|
| 2026.05.07 | ₩8,098 | ₩8,727 | ₩8,031 | ₩8,044 | -0.66% | 58.6만 |
|---|
| 2026.05.06 | ₩8,754 | ₩8,928 | ₩7,884 | ₩8,098 | -7.49% | 74.5만 |
|---|
| 2026.05.05 | ₩8,017 | ₩8,312 | ₩7,629 | ₩8,084 | +0.83% | 57.5만 |
|---|
| 2026.05.04 | ₩7,857 | ₩8,098 | ₩7,576 | ₩7,991 | +1.70% | 57.9만 |
|---|
| 2026.05.01 | ₩7,415 | ₩8,151 | ₩7,134 | ₩7,870 | +6.14% | 46.5만 |
|---|
| 2026.04.30 | ₩6,492 | ₩7,388 | ₩6,371 | ₩7,348 | +13.20% | 69.4만 |
|---|
| 2026.04.29 | ₩6,438 | ₩6,599 | ₩6,277 | ₩6,585 | +2.29% | 27.5만 |
|---|
| 2026.04.28 | ₩6,398 | ₩6,733 | ₩6,358 | ₩6,385 | -0.21% | 28.5만 |
|---|
| 2026.04.27 | ₩6,371 | ₩6,532 | ₩6,237 | ₩6,331 | -0.63% | 16.8만 |
|---|
| 2026.04.24 | ₩6,170 | ₩6,398 | ₩5,956 | ₩6,385 | +3.47% | 29.4만 |
|---|
| 2026.04.23 | ₩6,130 | ₩6,224 | ₩5,943 | ₩6,184 | +0.87% | 20.7만 |
|---|
| 2026.04.22 | ₩6,103 | ₩6,291 | ₩5,916 | ₩6,117 | +0.22% | 30.2만 |
|---|
| 2026.04.21 | ₩6,077 | ₩6,157 | ₩5,916 | ₩6,090 | +0.22% | 32.8만 |
|---|
| 2026.04.20 | ₩5,581 | ₩6,117 | ₩5,581 | ₩6,023 | +7.91% | 66.8만 |
|---|
| 2026.04.17 | ₩5,434 | ₩5,635 | ₩5,126 | ₩5,581 | +2.71% | 39.6만 |
|---|
| 2026.04.16 | ₩5,193 | ₩5,448 | ₩5,086 | ₩5,407 | +4.12% | 69만 |
|---|
| 2026.04.15 | ₩5,033 | ₩5,367 | ₩5,033 | ₩5,341 | +6.12% | 9.5만 |
|---|
| 2026.04.14 | ₩4,899 | ₩5,073 | ₩4,832 | ₩5,033 | +2.73% | 13만 |
|---|
| 2026.04.13 | ₩4,471 | ₩4,952 | ₩4,310 | ₩4,885 | +9.28% | 27.5만 |
|---|
| 2026.04.10 | ₩4,631 | ₩4,738 | ₩4,444 | ₩4,457 | -3.76% | 16만 |
|---|
| 2026.04.09 | ₩5,126 | ₩5,126 | ₩4,618 | ₩4,631 | -9.66% | 24.6만 |
|---|
| 2026.04.08 | ₩5,608 | ₩5,622 | ₩5,126 | ₩5,153 | -8.11% | 25만 |
|---|
| 2026.04.07 | ₩5,274 | ₩5,407 | ₩5,086 | ₩5,394 | +2.28% | 18만 |
|---|
| 2026.04.06 | ₩5,354 | ₩5,434 | ₩5,193 | ₩5,394 | +0.75% | 13.4만 |
|---|
| 2026.04.02 | ₩5,100 | ₩5,367 | ₩5,033 | ₩5,354 | +4.99% | 16.7만 |
|---|
| 2026.04.01 | ₩5,233 | ₩5,300 | ₩5,019 | ₩5,153 | -1.53% | 21만 |
|---|
| 2026.03.31 | ₩5,059 | ₩5,314 | ₩4,952 | ₩5,233 | +3.44% | 36.7만 |
|---|
| 2026.03.30 | ₩4,444 | ₩5,167 | ₩4,256 | ₩5,046 | +13.55% | 322.9만 |
|---|
| 2026.03.27 | ₩4,698 | ₩4,752 | ₩4,377 | ₩4,430 | -5.70% | 55.8만 |
|---|
| 2026.03.26 | ₩4,711 | ₩5,033 | ₩4,671 | ₩4,752 | +0.85% | 46.4만 |
|---|
| 2026.03.25 | ₩4,885 | ₩4,926 | ₩4,671 | ₩4,778 | -2.19% | 14.7만 |
|---|
| 2026.03.24 | ₩4,819 | ₩4,872 | ₩4,725 | ₩4,805 | -0.28% | 9.7만 |
|---|
| 2026.03.23 | ₩4,899 | ₩5,033 | ₩4,645 | ₩4,859 | -0.82% | 43만 |
|---|
| 2026.03.20 | ₩4,979 | ₩4,979 | ₩4,738 | ₩4,792 | -3.76% | 61.8만 |
|---|
| 2026.03.19 | ₩4,685 | ₩5,033 | ₩4,671 | ₩4,912 | +4.86% | 34.9만 |
|---|
| 2026.03.18 | ₩4,805 | ₩4,885 | ₩4,645 | ₩4,738 | -1.39% | 25.4만 |
|---|
| 2026.03.17 | ₩4,872 | ₩5,033 | ₩4,578 | ₩4,859 | -0.27% | 70.6만 |
|---|
| 2026.03.16 | ₩5,113 | ₩5,314 | ₩4,792 | ₩4,845 | -5.24% | 53.6만 |
|---|
| 2026.03.13 | ₩5,100 | ₩5,193 | ₩4,979 | ₩5,086 | -0.26% | 20.4만 |
|---|
| 2026.03.12 | ₩5,113 | ₩5,140 | ₩4,912 | ₩5,033 | -1.57% | 20.6만 |
|---|
| 2026.03.11 | ₩5,233 | ₩5,354 | ₩5,046 | ₩5,180 | -1.02% | 17.5만 |
|---|
| 2026.03.10 | ₩5,153 | ₩5,394 | ₩5,059 | ₩5,274 | +2.34% | 25만 |
|---|
| 2026.03.09 | ₩5,515 | ₩5,555 | ₩5,059 | ₩5,167 | -6.31% | 40.2만 |
|---|
| 2026.03.06 | ₩5,662 | ₩5,742 | ₩5,461 | ₩5,675 | +0.24% | 16.4만 |
|---|
| 2026.03.05 | ₩5,635 | ₩5,876 | ₩5,622 | ₩5,782 | +2.61% | 13.5만 |
|---|
| 2026.03.04 | ₩5,568 | ₩5,729 | ₩5,528 | ₩5,715 | +2.64% | 18만 |
|---|
| 2026.03.03 | ₩5,501 | ₩5,622 | ₩5,300 | ₩5,541 | +0.73% | 13.7만 |
|---|
| 2026.03.02 | ₩5,515 | ₩5,702 | ₩5,341 | ₩5,555 | +0.73% | 27만 |
|---|
| 2026.02.27 | ₩5,555 | ₩5,755 | ₩5,327 | ₩5,662 | +1.93% | 38.7만 |
|---|
| 2026.02.26 | ₩5,113 | ₩5,434 | ₩5,033 | ₩5,287 | +3.40% | 32.5만 |
|---|
| 2026.02.25 | ₩4,832 | ₩5,113 | ₩4,658 | ₩5,086 | +5.26% | 39만 |
|---|
| 2026.02.24 | ₩4,872 | ₩5,153 | ₩4,604 | ₩4,604 | -5.49% | 39.4만 |
|---|
| 2026.02.23 | ₩4,939 | ₩5,140 | ₩4,698 | ₩4,899 | -0.81% | 57.5만 |
|---|
| 2026.02.20 | ₩5,059 | ₩5,287 | ₩4,939 | ₩4,966 | -1.85% | 50.6만 |
|---|
| 2026.02.19 | ₩5,086 | ₩5,394 | ₩4,979 | ₩5,233 | +2.89% | 61만 |
|---|
| 2026.02.18 | ₩5,836 | ₩6,277 | ₩5,836 | ₩6,050 | +3.67% | 24.8만 |
|---|
| 2026.02.17 | ₩6,090 | ₩6,103 | ₩5,863 | ₩5,916 | -2.86% | 23.3만 |
|---|
| 2026.02.13 | ₩6,197 | ₩6,277 | ₩6,037 | ₩6,063 | -2.16% | 12만 |
|---|
| 2026.02.12 | ₩6,438 | ₩6,438 | ₩6,023 | ₩6,197 | -3.74% | 21.2만 |
|---|
| 2026.02.11 | ₩6,933 | ₩7,014 | ₩6,344 | ₩6,411 | -7.53% | 23.8만 |
|---|
| 2026.02.10 | ₩6,933 | ₩7,027 | ₩6,746 | ₩6,880 | -0.77% | 13.5만 |
|---|
| 2026.02.09 | ₩7,281 | ₩7,281 | ₩6,893 | ₩6,920 | -4.96% | 15만 |
|---|
| 2026.02.06 | ₩7,576 | ₩7,576 | ₩7,255 | ₩7,255 | -4.24% | 13.5만 |
|---|
| 2026.02.05 | ₩7,442 | ₩7,576 | ₩7,321 | ₩7,348 | -1.26% | 19.5만 |
|---|
| 2026.02.04 | ₩7,388 | ₩7,629 | ₩7,335 | ₩7,375 | -0.18% | 21.8만 |
|---|
| 2026.02.03 | ₩7,388 | ₩7,442 | ₩7,054 | ₩7,362 | -0.36% | 18.4만 |
|---|
| 2026.02.02 | ₩7,121 | ₩7,495 | ₩6,987 | ₩7,375 | +3.57% | 25.3만 |
|---|
| 2026.01.30 | ₩6,559 | ₩7,308 | ₩6,559 | ₩7,174 | +9.39% | 35.1만 |
|---|
| 2026.01.29 | ₩6,438 | ₩6,639 | ₩6,385 | ₩6,585 | +2.29% | 15만 |
|---|
| 2026.01.28 | ₩6,733 | ₩6,733 | ₩6,358 | ₩6,398 | -4.97% | 11.1만 |
|---|
| 2026.01.27 | ₩6,866 | ₩6,866 | ₩6,505 | ₩6,706 | -2.34% | 18.8만 |
|---|
| 2026.01.26 | ₩7,081 | ₩7,081 | ₩6,853 | ₩6,893 | -2.65% | 13.1만 |
|---|
| 2026.01.23 | ₩7,362 | ₩7,469 | ₩7,040 | ₩7,094 | -3.64% | 12.6만 |
|---|
| 2026.01.22 | ₩7,228 | ₩7,415 | ₩7,214 | ₩7,415 | +2.59% | 19.1만 |
|---|
| 2026.01.21 | ₩7,054 | ₩7,214 | ₩7,027 | ₩7,161 | +1.52% | 23.4만 |
|---|
| 2026.01.20 | ₩6,866 | ₩7,094 | ₩6,786 | ₩7,027 | +2.34% | 16.6만 |
|---|
| 2026.01.16 | ₩6,692 | ₩7,147 | ₩6,599 | ₩7,027 | +5.00% | 23.3만 |
|---|
| 2026.01.15 | ₩6,666 | ₩6,786 | ₩6,585 | ₩6,719 | +0.80% | 7.9만 |
|---|
| 2026.01.14 | ₩6,692 | ₩6,973 | ₩6,639 | ₩6,666 | -0.40% | 13.6만 |
|---|
| 2026.01.13 | ₩6,746 | ₩6,840 | ₩6,385 | ₩6,692 | -0.79% | 27.3만 |
|---|
| 2026.01.12 | ₩6,398 | ₩7,040 | ₩6,398 | ₩6,786 | +6.07% | 26.4만 |
|---|
| 2026.01.09 | ₩6,077 | ₩6,532 | ₩5,943 | ₩6,438 | +5.95% | 18.7만 |
|---|
| 2026.01.08 | ₩6,157 | ₩6,304 | ₩6,023 | ₩6,090 | -1.09% | 13.3만 |
|---|
| 2026.01.07 | ₩6,318 | ₩6,385 | ₩6,103 | ₩6,237 | -1.27% | 13만 |
|---|
| 2026.01.06 | ₩6,264 | ₩6,545 | ₩6,211 | ₩6,331 | +1.07% | 18만 |
|---|
| 2026.01.05 | ₩5,863 | ₩6,358 | ₩5,822 | ₩6,318 | +7.76% | 22.3만 |
|---|
| 2026.01.02 | ₩6,090 | ₩6,144 | ₩5,822 | ₩5,889 | -3.30% | 24.4만 |
|---|
| 2025.12.31 | ₩6,117 | ₩6,117 | ₩5,970 | ₩6,090 | -0.44% | 18.6만 |
|---|
| 2025.12.30 | ₩6,398 | ₩6,398 | ₩6,023 | ₩6,090 | -4.81% | 28.6만 |
|---|
| 2025.12.29 | ₩6,251 | ₩6,331 | ₩6,211 | ₩6,291 | +0.64% | 9.6만 |
|---|
| 2025.12.26 | ₩6,144 | ₩6,251 | ₩6,117 | ₩6,224 | +1.31% | 17.2만 |
|---|
| 2025.12.24 | ₩6,144 | ₩6,211 | ₩6,103 | ₩6,184 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩6,251 | ₩6,304 | ₩5,983 | ₩6,130 | -1.93% | 18.2만 |
|---|
| 2025.12.22 | ₩6,264 | ₩6,451 | ₩6,264 | ₩6,291 | +0.43% | 20만 |
|---|
| 2025.12.19 | ₩6,478 | ₩6,532 | ₩6,170 | ₩6,331 | -2.27% | 83.7만 |
|---|
| 2025.12.18 | ₩6,478 | ₩6,572 | ₩6,411 | ₩6,478 | 0.00% | 15.5만 |
|---|
| 2025.12.17 | ₩6,478 | ₩6,666 | ₩6,344 | ₩6,465 | -0.21% | 31.6만 |
|---|
| 2025.12.16 | ₩6,385 | ₩6,625 | ₩6,385 | ₩6,465 | +1.26% | 22.7만 |
|---|
| 2025.12.15 | ₩6,625 | ₩6,666 | ₩6,385 | ₩6,425 | -3.03% | 17.4만 |
|---|
| 2025.12.12 | ₩6,773 | ₩6,813 | ₩6,559 | ₩6,585 | -2.77% | 12.8만 |
|---|
| 2025.12.11 | ₩6,451 | ₩6,799 | ₩6,411 | ₩6,733 | +4.36% | 20.6만 |
|---|
| 2025.12.10 | ₩6,371 | ₩6,532 | ₩6,358 | ₩6,465 | +1.47% | 23.9만 |
|---|
| 2025.12.09 | ₩6,425 | ₩6,518 | ₩6,344 | ₩6,358 | -1.04% | 18.4만 |
|---|
| 2025.12.08 | ₩6,612 | ₩6,746 | ₩6,478 | ₩6,492 | -1.82% | 14.8만 |
|---|
| 2025.12.05 | ₩6,706 | ₩6,719 | ₩6,559 | ₩6,559 | -2.20% | 10.7만 |
|---|
| 2025.12.04 | ₩6,933 | ₩7,027 | ₩6,545 | ₩6,679 | -3.67% | 19.7만 |
|---|
| 2025.12.03 | ₩6,893 | ₩7,027 | ₩6,853 | ₩6,920 | +0.39% | 12.4만 |
|---|
| 2025.12.02 | ₩6,960 | ₩7,214 | ₩6,759 | ₩6,799 | -2.31% | 22.5만 |
|---|
| 2025.12.01 | ₩6,478 | ₩6,920 | ₩6,478 | ₩6,893 | +6.40% | 17만 |
|---|
| 2025.11.28 | ₩6,773 | ₩6,786 | ₩6,545 | ₩6,559 | -3.16% | 8.2만 |
|---|
| 2025.11.26 | ₩6,692 | ₩6,799 | ₩6,679 | ₩6,719 | +0.40% | 11.1만 |
|---|
| 2025.11.25 | ₩6,385 | ₩6,759 | ₩6,385 | ₩6,733 | +5.45% | 14.4만 |
|---|
| 2025.11.24 | ₩6,211 | ₩6,478 | ₩6,050 | ₩6,358 | +2.37% | 16만 |
|---|
| 2025.11.21 | ₩6,063 | ₩6,492 | ₩5,956 | ₩6,344 | +4.64% | 18만 |
|---|
| 2025.11.20 | ₩6,170 | ₩6,277 | ₩5,983 | ₩6,023 | -2.39% | 13.2만 |
|---|
| 2025.11.19 | ₩6,157 | ₩6,264 | ₩6,050 | ₩6,117 | -0.65% | 20.2만 |
|---|
| 2025.11.18 | ₩6,652 | ₩6,652 | ₩6,224 | ₩6,224 | -6.44% | 18만 |
|---|
| 2025.11.17 | ₩6,639 | ₩6,746 | ₩6,465 | ₩6,518 | -1.81% | 13.9만 |
|---|
| 2025.11.14 | ₩6,585 | ₩6,639 | ₩6,451 | ₩6,572 | -0.20% | 12.3만 |
|---|
| 2025.11.13 | ₩6,786 | ₩6,853 | ₩6,545 | ₩6,599 | -2.76% | 18.2만 |
|---|
| 2025.11.12 | ₩7,174 | ₩7,174 | ₩6,786 | ₩6,880 | -4.10% | 17.7만 |
|---|
| 2025.11.11 | ₩6,559 | ₩7,134 | ₩6,492 | ₩7,014 | +6.94% | 17.2만 |
|---|
| 2025.11.10 | ₩6,666 | ₩6,666 | ₩6,371 | ₩6,518 | -2.21% | 18.5만 |
|---|
| 2025.11.07 | ₩6,706 | ₩6,866 | ₩6,532 | ₩6,572 | -2.00% | 19.6만 |
|---|
| 2025.11.06 | ₩6,759 | ₩6,853 | ₩6,599 | ₩6,759 | 0.00% | 32.4만 |
|---|
| 2025.11.05 | ₩7,348 | ₩7,348 | ₩6,706 | ₩6,786 | -7.65% | 41만 |
|---|
| 2025.11.04 | ₩6,438 | ₩7,817 | ₩6,344 | ₩7,348 | +14.14% | 66.3만 |
|---|
| 2025.11.03 | ₩6,264 | ₩6,505 | ₩6,117 | ₩6,264 | 0.00% | 26만 |
|---|
| 2025.10.31 | ₩6,465 | ₩6,532 | ₩6,318 | ₩6,344 | -1.86% | 23.9만 |
|---|
| 2025.10.30 | ₩6,559 | ₩6,639 | ₩6,438 | ₩6,478 | -1.22% | 17.2만 |
|---|
| 2025.10.29 | ₩7,402 | ₩7,415 | ₩6,666 | ₩6,679 | -9.76% | 17.5만 |
|---|
| 2025.10.28 | ₩7,857 | ₩7,857 | ₩7,402 | ₩7,402 | -5.79% | 17.5만 |
|---|
| 2025.10.27 | ₩7,991 | ₩8,004 | ₩7,736 | ₩7,884 | -1.34% | 20.9만 |
|---|
| 2025.10.24 | ₩7,817 | ₩7,937 | ₩7,696 | ₩7,924 | +1.37% | 14.5만 |
|---|
| 2025.10.23 | ₩7,629 | ₩7,803 | ₩7,629 | ₩7,710 | +1.05% | 23.4만 |
|---|
| 2025.10.22 | ₩7,536 | ₩7,656 | ₩7,415 | ₩7,643 | +1.42% | 28.9만 |
|---|
| 2025.10.21 | ₩7,268 | ₩7,656 | ₩7,255 | ₩7,589 | +4.42% | 43.5만 |
|---|
| 2025.10.20 | ₩7,321 | ₩7,388 | ₩7,081 | ₩7,308 | -0.18% | 52.8만 |
|---|
| 2025.10.17 | ₩7,134 | ₩7,241 | ₩7,067 | ₩7,214 | +1.13% | 26.2만 |
|---|
| 2025.10.16 | ₩7,388 | ₩7,388 | ₩7,067 | ₩7,161 | -3.08% | 31.7만 |
|---|
| 2025.10.15 | ₩7,469 | ₩7,536 | ₩7,147 | ₩7,375 | -1.25% | 49.6만 |
|---|
| 2025.10.14 | ₩7,335 | ₩7,522 | ₩7,255 | ₩7,415 | +1.09% | 21.4만 |
|---|
| 2025.10.13 | ₩7,522 | ₩7,522 | ₩7,228 | ₩7,455 | -0.89% | 31.6만 |
|---|
| 2025.10.10 | ₩7,777 | ₩8,031 | ₩7,321 | ₩7,429 | -4.48% | 31.5만 |
|---|