시장 데이터를 불러오는 중
전체 종목
타불라 과거 주가
Taboola.com Ltd. - Ordinary Shares · TBLA · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taboola.com Ltd. - Ordinary Shares · TBLA · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,666 | ₩4,747 | ₩4,599 | ₩4,626 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,385 | ₩4,760 | ₩4,385 | ₩4,707 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,318 | ₩4,485 | ₩4,291 | ₩4,412 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,425 | ₩4,432 | ₩4,264 | ₩4,331 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,432 | ₩4,432 | ₩4,318 | ₩4,385 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,505 | ₩4,539 | ₩4,304 | ₩4,331 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,572 | ₩4,613 | ₩4,385 | ₩4,452 | -2.64% | 268만 |
| 2026.09.30 | ₩4,572 | ₩4,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,492 |
| ₩4,505 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,546 | ₩4,606 | ₩4,492 | ₩4,572 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,686 | ₩4,686 | ₩4,532 | ₩4,559 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,640 | ₩4,720 | ₩4,626 | ₩4,666 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,519 | ₩4,633 | ₩4,519 | ₩4,626 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,827 | ₩4,841 | ₩4,512 | ₩4,559 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,894 | ₩4,921 | ₩4,760 | ₩4,800 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,854 | ₩4,889 | ₩4,760 | ₩4,854 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,988 | ₩4,995 | ₩4,800 | ₩4,827 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,162 | ₩5,192 | ₩4,921 | ₩4,935 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,122 | ₩5,209 | ₩5,082 | ₩5,109 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,216 | ₩5,243 | ₩5,122 | ₩5,162 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,122 | ₩5,283 | ₩5,095 | ₩5,243 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,082 | ₩5,136 | ₩5,028 | ₩5,095 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,948 | ₩5,095 | ₩4,935 | ₩5,002 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,095 | ₩5,109 | ₩4,955 | ₩4,975 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,149 | ₩5,156 | ₩4,995 | ₩5,122 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,162 | ₩5,216 | ₩5,149 | ₩5,176 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,176 | ₩5,270 | ₩5,149 | ₩5,189 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩5,015 | ₩5,196 | ₩5,002 | ₩5,122 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,948 | ₩5,069 | ₩4,894 | ₩5,002 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,082 | ₩5,156 | ₩4,955 | ₩5,002 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,042 | ₩5,230 | ₩5,028 | ₩5,069 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩5,015 | ₩5,129 | ₩5,002 | ₩5,055 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,948 | ₩5,082 | ₩4,894 | ₩5,002 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,908 | ₩5,002 | ₩4,901 | ₩4,961 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩5,002 | ₩5,015 | ₩4,867 | ₩4,894 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩5,002 | ₩5,069 | ₩4,888 | ₩5,002 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,109 | ₩5,216 | ₩4,867 | ₩4,935 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,109 | ₩5,297 | ₩5,109 | ₩5,176 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,203 | ₩5,350 | ₩5,055 | ₩5,136 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,404 | ₩5,404 | ₩5,122 | ₩5,216 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,310 | ₩5,538 | ₩5,290 | ₩5,431 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,203 | ₩5,323 | ₩5,122 | ₩5,283 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,498 | ₩5,498 | ₩5,142 | ₩5,203 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,484 | ₩5,565 | ₩5,431 | ₩5,525 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,397 | ₩5,592 | ₩5,364 | ₩5,538 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,457 | ₩5,632 | ₩5,337 | ₩5,498 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,176 | ₩5,525 | ₩5,149 | ₩5,417 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩5,002 | ₩5,565 | ₩4,720 | ₩5,142 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,919 | ₩7,241 | ₩6,892 | ₩7,093 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,839 | ₩7,053 | ₩6,785 | ₩6,959 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,839 | ₩6,906 | ₩6,644 | ₩6,718 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,852 | ₩6,906 | ₩6,691 | ₩6,839 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,705 | ₩7,013 | ₩6,705 | ₩6,932 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,664 | ₩6,886 | ₩6,584 | ₩6,725 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,570 | ₩6,691 | ₩6,536 | ₩6,637 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,490 | ₩6,570 | ₩6,376 | ₩6,463 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,584 | ₩6,584 | ₩6,356 | ₩6,450 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,832 | ₩6,839 | ₩6,464 | ₩6,597 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,107 | ₩7,170 | ₩6,798 | ₩6,852 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,040 | ₩7,261 | ₩6,999 | ₩7,134 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,201 | ₩7,268 | ₩7,026 | ₩7,080 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,308 | ₩7,388 | ₩7,254 | ₩7,254 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,415 | ₩7,509 | ₩7,201 | ₩7,294 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,388 | ₩7,455 | ₩7,308 | ₩7,362 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,469 | ₩7,589 | ₩7,429 | ₩7,469 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,509 | ₩7,549 | ₩7,375 | ₩7,402 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,201 | ₩7,496 | ₩7,134 | ₩7,482 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,134 | ₩7,308 | ₩7,134 | ₩7,281 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,482 | ₩7,657 | ₩7,268 | ₩7,281 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,959 | ₩7,442 | ₩6,906 | ₩7,415 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,906 | ₩6,999 | ₩6,832 | ₩6,892 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,772 | ₩7,050 | ₩6,768 | ₩6,973 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,624 | ₩6,778 | ₩6,584 | ₩6,705 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,436 | ₩6,691 | ₩6,410 | ₩6,678 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,967 | ₩6,497 | ₩5,967 | ₩6,383 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,235 | ₩6,302 | ₩5,933 | ₩5,967 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,182 | ₩6,302 | ₩6,115 | ₩6,235 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,900 | ₩6,275 | ₩5,887 | ₩6,262 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,376 | ₩6,436 | ₩5,900 | ₩5,954 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,503 | ₩6,530 | ₩6,222 | ₩6,302 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,818 | ₩6,818 | ₩6,389 | ₩6,410 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,678 | ₩6,839 | ₩6,624 | ₩6,758 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,503 | ₩6,658 | ₩6,322 | ₩6,624 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,342 | ₩6,436 | ₩6,329 | ₩6,356 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,342 | ₩6,436 | ₩6,196 | ₩6,342 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,168 | ₩6,443 | ₩6,115 | ₩6,329 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,101 | ₩6,322 | ₩6,101 | ₩6,289 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,141 | ₩6,175 | ₩6,047 | ₩6,074 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,329 | ₩6,342 | ₩6,047 | ₩6,141 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,168 | ₩6,383 | ₩6,128 | ₩6,356 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,570 | ₩6,570 | ₩6,115 | ₩6,128 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,584 | ₩6,637 | ₩6,363 | ₩6,517 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,624 | ₩6,711 | ₩6,436 | ₩6,637 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,664 | ₩6,705 | ₩6,490 | ₩6,544 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,503 | ₩6,731 | ₩6,483 | ₩6,705 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,423 | ₩6,651 | ₩6,423 | ₩6,557 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,584 | ₩6,650 | ₩6,396 | ₩6,463 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,624 | ₩6,718 | ₩6,584 | ₩6,597 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,530 | ₩6,678 | ₩6,450 | ₩6,611 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,772 | ₩6,839 | ₩6,436 | ₩6,611 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,758 | ₩6,892 | ₩6,684 | ₩6,798 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,678 | ₩6,912 | ₩6,617 | ₩6,718 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,557 | ₩6,772 | ₩6,533 | ₩6,691 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,852 | ₩6,999 | ₩6,584 | ₩6,637 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,932 | ₩6,973 | ₩6,812 | ₩6,879 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,946 | ₩7,053 | ₩6,832 | ₩6,919 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,919 | ₩7,046 | ₩6,839 | ₩6,879 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,758 | ₩7,053 | ₩6,758 | ₩7,040 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,182 | ₩6,999 | ₩6,058 | ₩6,986 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,712 | ₩6,436 | ₩5,444 | ₩6,369 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,109 | ₩5,162 | ₩5,048 | ₩5,109 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,069 | ₩5,203 | ₩5,015 | ₩5,082 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,042 | ₩5,095 | ₩5,002 | ₩5,082 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,058 | ₩5,058 | ₩4,894 | ₩5,042 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,082 | ₩5,082 | ₩4,968 | ₩5,028 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,162 | ₩5,209 | ₩5,042 | ₩5,069 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,095 | ₩5,283 | ₩5,069 | ₩5,162 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,988 | ₩5,095 | ₩4,908 | ₩5,095 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,055 | ₩5,055 | ₩4,961 | ₩4,988 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,162 | ₩5,263 | ₩5,069 | ₩5,095 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,042 | ₩5,189 | ₩5,028 | ₩5,109 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,028 | ₩5,089 | ₩4,961 | ₩5,055 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,961 | ₩5,055 | ₩4,935 | ₩5,028 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,894 | ₩4,948 | ₩4,867 | ₩4,908 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,640 | ₩4,867 | ₩4,640 | ₩4,827 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,559 | ₩4,660 | ₩4,552 | ₩4,599 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,465 | ₩4,559 | ₩4,425 | ₩4,559 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,519 | ₩4,546 | ₩4,452 | ₩4,492 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,505 | ₩4,546 | ₩4,371 | ₩4,492 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,492 | ₩4,586 | ₩4,472 | ₩4,519 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,398 | ₩4,452 | ₩4,365 | ₩4,398 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,304 | ₩4,465 | ₩4,304 | ₩4,398 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,277 | ₩4,318 | ₩4,231 | ₩4,318 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,184 | ₩4,358 | ₩4,157 | ₩4,331 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,090 | ₩4,190 | ₩4,076 | ₩4,157 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,023 | ₩4,096 | ₩4,003 | ₩4,036 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,090 | ₩4,117 | ₩3,989 | ₩4,023 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,090 | ₩4,197 | ₩4,076 | ₩4,103 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,143 | ₩4,169 | ₩3,976 | ₩4,103 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,157 | ₩4,190 | ₩4,083 | ₩4,103 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,197 | ₩4,264 | ₩4,170 | ₩4,224 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,210 | ₩4,210 | ₩4,130 | ₩4,157 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,130 | ₩4,264 | ₩4,090 | ₩4,251 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,143 | ₩4,231 | ₩4,117 | ₩4,157 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,157 | ₩4,271 | ₩4,130 | ₩4,157 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,157 | ₩4,251 | ₩4,130 | ₩4,130 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,224 | ₩4,277 | ₩4,117 | ₩4,157 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,318 | ₩4,398 | ₩4,090 | ₩4,157 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,505 | ₩4,559 | ₩4,277 | ₩4,345 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,452 | ₩4,559 | ₩4,398 | ₩4,519 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,412 | ₩4,552 | ₩4,291 | ₩4,412 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,532 | ₩4,594 | ₩4,345 | ₩4,425 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,291 | ₩4,626 | ₩4,291 | ₩4,559 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,143 | ₩4,277 | ₩4,076 | ₩4,264 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,130 | ₩4,170 | ₩4,009 | ₩4,063 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,170 | ₩4,331 | ₩4,157 | ₩4,237 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,103 | ₩4,251 | ₩4,009 | ₩4,251 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,982 | ₩4,264 | ₩3,929 | ₩4,103 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,942 | ₩4,076 | ₩3,801 | ₩3,956 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,358 | ₩4,358 | ₩4,184 | ₩4,210 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,546 | ₩4,579 | ₩4,358 | ₩4,358 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,412 | ₩4,633 | ₩4,412 | ₩4,559 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,398 | ₩4,438 | ₩4,351 | ₩4,398 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,438 | ₩4,492 | ₩4,398 | ₩4,425 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,492 | ₩4,526 | ₩4,398 | ₩4,438 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,465 | ₩4,532 | ₩4,452 | ₩4,505 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,546 | ₩4,653 | ₩4,398 | ₩4,479 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,707 | ₩4,707 | ₩4,452 | ₩4,559 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,680 | ₩4,733 | ₩4,606 | ₩4,693 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,800 | ₩4,827 | ₩4,566 | ₩4,707 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,894 | ₩4,953 | ₩4,747 | ₩4,827 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,988 | ₩5,042 | ₩4,814 | ₩4,867 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,122 | ₩5,136 | ₩4,968 | ₩5,015 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,431 | ₩5,431 | ₩5,055 | ₩5,109 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,364 | ₩5,511 | ₩5,297 | ₩5,457 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,498 | ₩5,525 | ₩5,343 | ₩5,364 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,511 | ₩5,531 | ₩5,405 | ₩5,525 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,498 | ₩5,598 | ₩5,498 | ₩5,498 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,592 | ₩5,605 | ₩5,504 | ₩5,525 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,551 | ₩5,605 | ₩5,464 | ₩5,551 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,565 | ₩5,632 | ₩5,551 | ₩5,565 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,478 | ₩5,632 | ₩5,478 | ₩5,551 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,498 | ₩5,525 | ₩5,404 | ₩5,484 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,498 | ₩5,551 | ₩5,390 | ₩5,484 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,605 | ₩5,652 | ₩5,578 | ₩5,605 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,712 | ₩5,833 | ₩5,618 | ₩5,632 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,739 | ₩5,766 | ₩5,645 | ₩5,699 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,712 | ₩5,803 | ₩5,679 | ₩5,712 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,712 | ₩5,726 | ₩5,605 | ₩5,712 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,712 | ₩5,766 | ₩5,638 | ₩5,712 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,632 | ₩5,766 | ₩5,618 | ₩5,726 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,766 | ₩5,766 | ₩5,571 | ₩5,645 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,873 | ₩5,913 | ₩5,712 | ₩5,766 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,927 | ₩6,001 | ₩5,846 | ₩5,887 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,168 | ₩6,222 | ₩5,860 | ₩5,940 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,141 | ₩6,230 | ₩6,101 | ₩6,182 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,115 | ₩6,222 | ₩6,088 | ₩6,088 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,980 | ₩6,128 | ₩5,980 | ₩6,115 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,820 | ₩6,074 | ₩5,820 | ₩6,021 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,605 | ₩5,913 | ₩5,578 | ₩5,793 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,484 | ₩5,632 | ₩5,484 | ₩5,578 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,431 | ₩5,652 | ₩5,417 | ₩5,511 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,431 | ₩5,498 | ₩5,364 | ₩5,377 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,256 | ₩5,444 | ₩5,230 | ₩5,404 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,283 | ₩5,323 | ₩5,230 | ₩5,230 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,216 | ₩5,310 | ₩5,189 | ₩5,297 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,417 | ₩5,417 | ₩5,189 | ₩5,230 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,417 | ₩5,498 | ₩5,390 | ₩5,431 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,444 | ₩5,518 | ₩5,390 | ₩5,404 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,578 | ₩5,578 | ₩5,417 | ₩5,457 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,417 | ₩5,605 | ₩5,417 | ₩5,605 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,337 | ₩5,444 | ₩5,297 | ₩5,431 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,337 | ₩5,439 | ₩5,297 | ₩5,297 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,390 | ₩5,431 | ₩5,263 | ₩5,310 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,444 | ₩5,518 | ₩5,350 | ₩5,390 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,444 | ₩5,545 | ₩5,437 | ₩5,444 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,444 | ₩5,551 | ₩5,437 | ₩5,444 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,471 | ₩5,565 | ₩5,417 | ₩5,471 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,417 | ₩5,525 | ₩5,417 | ₩5,498 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,364 | ₩5,498 | ₩5,303 | ₩5,444 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,323 | ₩5,364 | ₩5,230 | ₩5,310 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,243 | ₩5,390 | ₩5,243 | ₩5,310 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,337 | ₩5,424 | ₩5,230 | ₩5,270 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,256 | ₩5,321 | ₩5,176 | ₩5,270 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,243 | ₩5,310 | ₩5,193 | ₩5,283 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,364 | ₩5,390 | ₩5,230 | ₩5,250 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,498 | ₩5,538 | ₩5,364 | ₩5,377 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,618 | ₩5,652 | ₩5,471 | ₩5,605 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,551 | ₩5,712 | ₩5,531 | ₩5,592 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,122 | ₩5,551 | ₩5,095 | ₩5,551 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,069 | ₩5,203 | ₩5,028 | ₩5,095 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,042 | ₩5,203 | ₩4,988 | ₩5,082 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,941 | ₩5,230 | ₩4,854 | ₩5,055 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,935 | ₩5,035 | ₩4,552 | ₩4,975 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,693 | ₩4,700 | ₩4,438 | ₩4,465 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,800 | ₩4,847 | ₩4,666 | ₩4,693 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,693 | ₩4,787 | ₩4,680 | ₩4,787 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,653 | ₩4,720 | ₩4,633 | ₩4,666 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,733 | ₩4,760 | ₩4,572 | ₩4,653 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,707 | ₩4,787 | ₩4,680 | ₩4,760 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,854 | ₩4,921 | ₩4,693 | ₩4,707 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,586 | ₩4,874 | ₩4,586 | ₩4,827 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,479 | ₩4,613 | ₩4,479 | ₩4,559 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,318 | ₩4,465 | ₩4,277 | ₩4,452 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,197 | ₩4,331 | ₩4,197 | ₩4,318 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,090 | ₩4,224 | ₩4,090 | ₩4,170 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,090 | ₩4,150 | ₩4,076 | ₩4,090 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,157 | ₩4,224 | ₩4,076 | ₩4,130 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,157 | ₩4,231 | ₩4,157 | ₩4,170 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,090 | ₩4,143 | ₩4,050 | ₩4,130 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,197 | ₩4,208 | ₩4,130 | ₩4,143 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,264 | ₩4,291 | ₩4,103 | ₩4,143 | -2.83% | 122.6만 |
|---|