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 | ₩4,668 | ₩4,748 | ₩4,600 | ₩4,627 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,386 | ₩4,761 | ₩4,386 | ₩4,708 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,319 | ₩4,486 | ₩4,292 | ₩4,413 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,426 | ₩4,433 | ₩4,265 | ₩4,332 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,433 | ₩4,433 | ₩4,319 | ₩4,386 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,507 | ₩4,540 | ₩4,305 | ₩4,332 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,574 | ₩4,614 | ₩4,386 | ₩4,453 | -2.64% | 268만 |
| 2026.09.30 | ₩4,574 | ₩4,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,507 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,547 | ₩4,607 | ₩4,493 | ₩4,574 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,688 | ₩4,688 | ₩4,533 | ₩4,560 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,641 | ₩4,721 | ₩4,627 | ₩4,668 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,520 | ₩4,634 | ₩4,520 | ₩4,627 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,828 | ₩4,842 | ₩4,513 | ₩4,560 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,896 | ₩4,922 | ₩4,761 | ₩4,802 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,855 | ₩4,890 | ₩4,761 | ₩4,855 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,989 | ₩4,996 | ₩4,802 | ₩4,828 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,164 | ₩5,193 | ₩4,922 | ₩4,936 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,124 | ₩5,211 | ₩5,083 | ₩5,110 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,217 | ₩5,244 | ₩5,124 | ₩5,164 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,124 | ₩5,285 | ₩5,097 | ₩5,244 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,083 | ₩5,137 | ₩5,030 | ₩5,097 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,949 | ₩5,097 | ₩4,936 | ₩5,003 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,097 | ₩5,110 | ₩4,956 | ₩4,976 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,150 | ₩5,157 | ₩4,996 | ₩5,124 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,164 | ₩5,217 | ₩5,150 | ₩5,177 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,177 | ₩5,271 | ₩5,150 | ₩5,191 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩5,016 | ₩5,197 | ₩5,003 | ₩5,124 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,949 | ₩5,070 | ₩4,896 | ₩5,003 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,083 | ₩5,157 | ₩4,956 | ₩5,003 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,043 | ₩5,231 | ₩5,030 | ₩5,070 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩5,016 | ₩5,130 | ₩5,003 | ₩5,057 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,949 | ₩5,083 | ₩4,896 | ₩5,003 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,909 | ₩5,003 | ₩4,902 | ₩4,963 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩5,003 | ₩5,016 | ₩4,869 | ₩4,896 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩5,003 | ₩5,070 | ₩4,889 | ₩5,003 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,110 | ₩5,217 | ₩4,869 | ₩4,936 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,110 | ₩5,298 | ₩5,110 | ₩5,177 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,204 | ₩5,352 | ₩5,057 | ₩5,137 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,405 | ₩5,405 | ₩5,124 | ₩5,217 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,311 | ₩5,539 | ₩5,291 | ₩5,432 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,204 | ₩5,325 | ₩5,124 | ₩5,285 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,499 | ₩5,499 | ₩5,144 | ₩5,204 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,486 | ₩5,566 | ₩5,432 | ₩5,526 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,399 | ₩5,593 | ₩5,365 | ₩5,539 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,459 | ₩5,633 | ₩5,338 | ₩5,499 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,177 | ₩5,526 | ₩5,150 | ₩5,419 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩5,003 | ₩5,566 | ₩4,721 | ₩5,144 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,921 | ₩7,243 | ₩6,894 | ₩7,095 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,840 | ₩7,055 | ₩6,787 | ₩6,961 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,840 | ₩6,907 | ₩6,646 | ₩6,720 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,854 | ₩6,907 | ₩6,693 | ₩6,840 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,706 | ₩7,015 | ₩6,706 | ₩6,934 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,666 | ₩6,887 | ₩6,586 | ₩6,726 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,572 | ₩6,693 | ₩6,537 | ₩6,639 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,492 | ₩6,572 | ₩6,378 | ₩6,465 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,586 | ₩6,586 | ₩6,358 | ₩6,451 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,834 | ₩6,840 | ₩6,466 | ₩6,599 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,109 | ₩7,172 | ₩6,800 | ₩6,854 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,042 | ₩7,263 | ₩7,001 | ₩7,135 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,203 | ₩7,270 | ₩7,028 | ₩7,082 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,310 | ₩7,390 | ₩7,256 | ₩7,256 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,417 | ₩7,511 | ₩7,203 | ₩7,296 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,390 | ₩7,457 | ₩7,310 | ₩7,363 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,471 | ₩7,591 | ₩7,431 | ₩7,471 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,511 | ₩7,551 | ₩7,377 | ₩7,404 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,203 | ₩7,498 | ₩7,135 | ₩7,484 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,135 | ₩7,310 | ₩7,135 | ₩7,283 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,484 | ₩7,659 | ₩7,270 | ₩7,283 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,961 | ₩7,444 | ₩6,907 | ₩7,417 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,907 | ₩7,001 | ₩6,834 | ₩6,894 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,773 | ₩7,052 | ₩6,769 | ₩6,974 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,626 | ₩6,780 | ₩6,586 | ₩6,706 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,438 | ₩6,693 | ₩6,411 | ₩6,679 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,969 | ₩6,498 | ₩5,969 | ₩6,384 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,237 | ₩6,304 | ₩5,935 | ₩5,969 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,183 | ₩6,304 | ₩6,116 | ₩6,237 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,902 | ₩6,277 | ₩5,888 | ₩6,264 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,378 | ₩6,438 | ₩5,902 | ₩5,955 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,505 | ₩6,532 | ₩6,223 | ₩6,304 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,820 | ₩6,820 | ₩6,391 | ₩6,411 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,679 | ₩6,840 | ₩6,626 | ₩6,760 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,505 | ₩6,659 | ₩6,324 | ₩6,626 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,344 | ₩6,438 | ₩6,331 | ₩6,358 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,344 | ₩6,438 | ₩6,198 | ₩6,344 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,170 | ₩6,445 | ₩6,116 | ₩6,331 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,103 | ₩6,324 | ₩6,103 | ₩6,290 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,143 | ₩6,176 | ₩6,049 | ₩6,076 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,331 | ₩6,344 | ₩6,049 | ₩6,143 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,170 | ₩6,384 | ₩6,130 | ₩6,358 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,572 | ₩6,572 | ₩6,116 | ₩6,130 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,586 | ₩6,639 | ₩6,364 | ₩6,518 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,626 | ₩6,713 | ₩6,438 | ₩6,639 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,666 | ₩6,706 | ₩6,492 | ₩6,545 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,505 | ₩6,733 | ₩6,485 | ₩6,706 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,425 | ₩6,653 | ₩6,425 | ₩6,559 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,586 | ₩6,651 | ₩6,398 | ₩6,465 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,626 | ₩6,720 | ₩6,586 | ₩6,599 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,532 | ₩6,679 | ₩6,451 | ₩6,612 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,773 | ₩6,840 | ₩6,438 | ₩6,612 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,760 | ₩6,894 | ₩6,686 | ₩6,800 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,679 | ₩6,914 | ₩6,619 | ₩6,720 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,559 | ₩6,773 | ₩6,535 | ₩6,693 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,854 | ₩7,001 | ₩6,586 | ₩6,639 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,934 | ₩6,974 | ₩6,814 | ₩6,881 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,948 | ₩7,055 | ₩6,834 | ₩6,921 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,921 | ₩7,048 | ₩6,840 | ₩6,881 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,760 | ₩7,055 | ₩6,760 | ₩7,042 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,183 | ₩7,001 | ₩6,060 | ₩6,988 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,714 | ₩6,438 | ₩5,445 | ₩6,371 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,110 | ₩5,164 | ₩5,050 | ₩5,110 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,070 | ₩5,204 | ₩5,016 | ₩5,083 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,043 | ₩5,097 | ₩5,003 | ₩5,083 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,059 | ₩5,059 | ₩4,896 | ₩5,043 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,083 | ₩5,083 | ₩4,969 | ₩5,030 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,164 | ₩5,211 | ₩5,043 | ₩5,070 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,097 | ₩5,285 | ₩5,070 | ₩5,164 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,989 | ₩5,097 | ₩4,909 | ₩5,097 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,057 | ₩5,057 | ₩4,963 | ₩4,989 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,164 | ₩5,264 | ₩5,070 | ₩5,097 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,043 | ₩5,191 | ₩5,030 | ₩5,110 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,030 | ₩5,090 | ₩4,963 | ₩5,057 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,963 | ₩5,057 | ₩4,936 | ₩5,030 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,896 | ₩4,949 | ₩4,869 | ₩4,909 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,641 | ₩4,869 | ₩4,641 | ₩4,828 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,560 | ₩4,661 | ₩4,554 | ₩4,600 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,466 | ₩4,560 | ₩4,426 | ₩4,560 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,520 | ₩4,547 | ₩4,453 | ₩4,493 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,507 | ₩4,547 | ₩4,372 | ₩4,493 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,493 | ₩4,587 | ₩4,473 | ₩4,520 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,399 | ₩4,453 | ₩4,366 | ₩4,399 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,305 | ₩4,466 | ₩4,305 | ₩4,399 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,279 | ₩4,319 | ₩4,232 | ₩4,319 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,185 | ₩4,359 | ₩4,158 | ₩4,332 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,091 | ₩4,191 | ₩4,077 | ₩4,158 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,024 | ₩4,098 | ₩4,004 | ₩4,037 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,091 | ₩4,118 | ₩3,990 | ₩4,024 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,091 | ₩4,198 | ₩4,077 | ₩4,104 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,144 | ₩4,170 | ₩3,977 | ₩4,104 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,158 | ₩4,191 | ₩4,084 | ₩4,104 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,198 | ₩4,265 | ₩4,171 | ₩4,225 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,212 | ₩4,212 | ₩4,131 | ₩4,158 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,131 | ₩4,265 | ₩4,091 | ₩4,252 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,144 | ₩4,232 | ₩4,118 | ₩4,158 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,158 | ₩4,272 | ₩4,131 | ₩4,158 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,158 | ₩4,252 | ₩4,131 | ₩4,131 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,225 | ₩4,279 | ₩4,118 | ₩4,158 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,319 | ₩4,399 | ₩4,091 | ₩4,158 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,507 | ₩4,560 | ₩4,279 | ₩4,346 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,453 | ₩4,560 | ₩4,399 | ₩4,520 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,413 | ₩4,554 | ₩4,292 | ₩4,413 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,533 | ₩4,595 | ₩4,346 | ₩4,426 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,292 | ₩4,627 | ₩4,292 | ₩4,560 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,144 | ₩4,279 | ₩4,077 | ₩4,265 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,131 | ₩4,171 | ₩4,010 | ₩4,064 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,171 | ₩4,332 | ₩4,158 | ₩4,238 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,104 | ₩4,252 | ₩4,010 | ₩4,252 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,984 | ₩4,265 | ₩3,930 | ₩4,104 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,943 | ₩4,077 | ₩3,802 | ₩3,957 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,359 | ₩4,359 | ₩4,185 | ₩4,212 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,547 | ₩4,580 | ₩4,359 | ₩4,359 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,413 | ₩4,634 | ₩4,413 | ₩4,560 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,399 | ₩4,440 | ₩4,352 | ₩4,399 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,440 | ₩4,493 | ₩4,399 | ₩4,426 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,493 | ₩4,527 | ₩4,399 | ₩4,440 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,466 | ₩4,533 | ₩4,453 | ₩4,507 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,547 | ₩4,654 | ₩4,399 | ₩4,480 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,708 | ₩4,708 | ₩4,453 | ₩4,560 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,681 | ₩4,735 | ₩4,607 | ₩4,694 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,802 | ₩4,828 | ₩4,567 | ₩4,708 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,896 | ₩4,955 | ₩4,748 | ₩4,828 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,989 | ₩5,043 | ₩4,815 | ₩4,869 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,124 | ₩5,137 | ₩4,969 | ₩5,016 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,432 | ₩5,432 | ₩5,057 | ₩5,110 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,365 | ₩5,513 | ₩5,298 | ₩5,459 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,499 | ₩5,526 | ₩5,345 | ₩5,365 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,513 | ₩5,533 | ₩5,407 | ₩5,526 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,499 | ₩5,600 | ₩5,499 | ₩5,499 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,593 | ₩5,606 | ₩5,506 | ₩5,526 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,553 | ₩5,606 | ₩5,466 | ₩5,553 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,566 | ₩5,633 | ₩5,553 | ₩5,566 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,479 | ₩5,633 | ₩5,479 | ₩5,553 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,499 | ₩5,526 | ₩5,405 | ₩5,486 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,499 | ₩5,553 | ₩5,392 | ₩5,486 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,606 | ₩5,653 | ₩5,580 | ₩5,606 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,714 | ₩5,834 | ₩5,620 | ₩5,633 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,741 | ₩5,767 | ₩5,647 | ₩5,700 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,714 | ₩5,805 | ₩5,680 | ₩5,714 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,714 | ₩5,727 | ₩5,606 | ₩5,714 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,714 | ₩5,767 | ₩5,640 | ₩5,714 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,633 | ₩5,767 | ₩5,620 | ₩5,727 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,767 | ₩5,767 | ₩5,573 | ₩5,647 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,875 | ₩5,915 | ₩5,714 | ₩5,767 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,928 | ₩6,002 | ₩5,848 | ₩5,888 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,170 | ₩6,223 | ₩5,861 | ₩5,942 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,143 | ₩6,231 | ₩6,103 | ₩6,183 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,116 | ₩6,223 | ₩6,089 | ₩6,089 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,982 | ₩6,130 | ₩5,982 | ₩6,116 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,821 | ₩6,076 | ₩5,821 | ₩6,022 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,606 | ₩5,915 | ₩5,580 | ₩5,794 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,486 | ₩5,633 | ₩5,486 | ₩5,580 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,432 | ₩5,653 | ₩5,419 | ₩5,513 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,432 | ₩5,499 | ₩5,365 | ₩5,378 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,258 | ₩5,445 | ₩5,231 | ₩5,405 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,285 | ₩5,325 | ₩5,231 | ₩5,231 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,217 | ₩5,311 | ₩5,191 | ₩5,298 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,419 | ₩5,419 | ₩5,191 | ₩5,231 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,419 | ₩5,499 | ₩5,392 | ₩5,432 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,445 | ₩5,519 | ₩5,392 | ₩5,405 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,580 | ₩5,580 | ₩5,419 | ₩5,459 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,419 | ₩5,606 | ₩5,419 | ₩5,606 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,338 | ₩5,445 | ₩5,298 | ₩5,432 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,338 | ₩5,440 | ₩5,298 | ₩5,298 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,392 | ₩5,432 | ₩5,264 | ₩5,311 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,445 | ₩5,519 | ₩5,352 | ₩5,392 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,445 | ₩5,546 | ₩5,439 | ₩5,445 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,445 | ₩5,553 | ₩5,439 | ₩5,445 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,472 | ₩5,566 | ₩5,419 | ₩5,472 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,419 | ₩5,526 | ₩5,419 | ₩5,499 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,365 | ₩5,499 | ₩5,305 | ₩5,445 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,325 | ₩5,365 | ₩5,231 | ₩5,311 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,244 | ₩5,392 | ₩5,244 | ₩5,311 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,338 | ₩5,425 | ₩5,231 | ₩5,271 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,258 | ₩5,322 | ₩5,177 | ₩5,271 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,244 | ₩5,311 | ₩5,195 | ₩5,285 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,365 | ₩5,392 | ₩5,231 | ₩5,251 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,499 | ₩5,539 | ₩5,365 | ₩5,378 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,620 | ₩5,653 | ₩5,472 | ₩5,606 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,553 | ₩5,714 | ₩5,533 | ₩5,593 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,124 | ₩5,553 | ₩5,097 | ₩5,553 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,070 | ₩5,204 | ₩5,030 | ₩5,097 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,043 | ₩5,204 | ₩4,989 | ₩5,083 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,943 | ₩5,231 | ₩4,855 | ₩5,057 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,936 | ₩5,036 | ₩4,554 | ₩4,976 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,694 | ₩4,701 | ₩4,440 | ₩4,466 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,802 | ₩4,849 | ₩4,668 | ₩4,694 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,694 | ₩4,788 | ₩4,681 | ₩4,788 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,654 | ₩4,721 | ₩4,634 | ₩4,668 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,735 | ₩4,761 | ₩4,574 | ₩4,654 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,708 | ₩4,788 | ₩4,681 | ₩4,761 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,855 | ₩4,922 | ₩4,694 | ₩4,708 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,587 | ₩4,875 | ₩4,587 | ₩4,828 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,480 | ₩4,614 | ₩4,480 | ₩4,560 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,319 | ₩4,466 | ₩4,279 | ₩4,453 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,198 | ₩4,332 | ₩4,198 | ₩4,319 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,091 | ₩4,225 | ₩4,091 | ₩4,171 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,091 | ₩4,151 | ₩4,077 | ₩4,091 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,158 | ₩4,225 | ₩4,077 | ₩4,131 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,158 | ₩4,232 | ₩4,158 | ₩4,171 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,091 | ₩4,144 | ₩4,051 | ₩4,131 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,198 | ₩4,209 | ₩4,131 | ₩4,144 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,265 | ₩4,292 | ₩4,104 | ₩4,144 | -2.83% | 122.6만 |
|---|