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 | ₩4,657 | ₩4,737 | ₩4,590 | ₩4,616 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,376 | ₩4,750 | ₩4,376 | ₩4,697 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,309 | ₩4,476 | ₩4,282 | ₩4,402 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,416 | ₩4,422 | ₩4,255 | ₩4,322 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,422 | ₩4,422 | ₩4,309 | ₩4,376 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,496 | ₩4,529 | ₩4,295 | ₩4,322 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,563 | ₩4,603 | ₩4,376 | ₩4,442 | -2.64% | 268만 |
| 2026.09.30 | ₩4,563 | ₩4,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,496 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,536 | ₩4,596 | ₩4,483 | ₩4,563 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,677 | ₩4,677 | ₩4,523 | ₩4,550 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,630 | ₩4,710 | ₩4,616 | ₩4,657 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,509 | ₩4,623 | ₩4,509 | ₩4,616 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,817 | ₩4,831 | ₩4,503 | ₩4,550 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,884 | ₩4,911 | ₩4,750 | ₩4,790 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,844 | ₩4,879 | ₩4,750 | ₩4,844 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,978 | ₩4,984 | ₩4,790 | ₩4,817 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,152 | ₩5,181 | ₩4,911 | ₩4,924 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,112 | ₩5,198 | ₩5,071 | ₩5,098 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,205 | ₩5,232 | ₩5,112 | ₩5,152 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,112 | ₩5,272 | ₩5,085 | ₩5,232 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,071 | ₩5,125 | ₩5,018 | ₩5,085 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,938 | ₩5,085 | ₩4,924 | ₩4,991 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,085 | ₩5,098 | ₩4,944 | ₩4,964 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,138 | ₩5,145 | ₩4,984 | ₩5,112 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,152 | ₩5,205 | ₩5,138 | ₩5,165 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,165 | ₩5,259 | ₩5,138 | ₩5,178 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩5,004 | ₩5,185 | ₩4,991 | ₩5,112 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,938 | ₩5,058 | ₩4,884 | ₩4,991 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,071 | ₩5,145 | ₩4,944 | ₩4,991 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,031 | ₩5,219 | ₩5,018 | ₩5,058 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩5,004 | ₩5,118 | ₩4,991 | ₩5,045 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,938 | ₩5,071 | ₩4,884 | ₩4,991 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,897 | ₩4,991 | ₩4,891 | ₩4,951 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩4,991 | ₩5,004 | ₩4,857 | ₩4,884 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩4,991 | ₩5,058 | ₩4,877 | ₩4,991 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,098 | ₩5,205 | ₩4,857 | ₩4,924 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,098 | ₩5,285 | ₩5,098 | ₩5,165 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,192 | ₩5,339 | ₩5,045 | ₩5,125 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,393 | ₩5,393 | ₩5,112 | ₩5,205 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,299 | ₩5,526 | ₩5,279 | ₩5,419 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,192 | ₩5,312 | ₩5,112 | ₩5,272 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,486 | ₩5,486 | ₩5,132 | ₩5,192 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,473 | ₩5,553 | ₩5,419 | ₩5,513 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,386 | ₩5,580 | ₩5,352 | ₩5,526 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,446 | ₩5,620 | ₩5,326 | ₩5,486 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,165 | ₩5,513 | ₩5,138 | ₩5,406 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩4,991 | ₩5,553 | ₩4,710 | ₩5,132 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,905 | ₩7,226 | ₩6,878 | ₩7,078 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,824 | ₩7,038 | ₩6,771 | ₩6,945 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,824 | ₩6,891 | ₩6,630 | ₩6,704 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,838 | ₩6,891 | ₩6,677 | ₩6,824 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,690 | ₩6,998 | ₩6,690 | ₩6,918 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,650 | ₩6,871 | ₩6,570 | ₩6,711 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,557 | ₩6,677 | ₩6,522 | ₩6,624 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,476 | ₩6,557 | ₩6,363 | ₩6,450 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,570 | ₩6,570 | ₩6,343 | ₩6,436 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,818 | ₩6,824 | ₩6,451 | ₩6,583 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,092 | ₩7,155 | ₩6,784 | ₩6,838 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,025 | ₩7,246 | ₩6,985 | ₩7,119 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,186 | ₩7,252 | ₩7,012 | ₩7,065 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,293 | ₩7,373 | ₩7,239 | ₩7,239 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,400 | ₩7,493 | ₩7,186 | ₩7,279 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,373 | ₩7,440 | ₩7,293 | ₩7,346 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,453 | ₩7,574 | ₩7,413 | ₩7,453 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,493 | ₩7,533 | ₩7,359 | ₩7,386 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,186 | ₩7,480 | ₩7,119 | ₩7,467 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,119 | ₩7,293 | ₩7,119 | ₩7,266 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,467 | ₩7,640 | ₩7,252 | ₩7,266 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,945 | ₩7,426 | ₩6,891 | ₩7,400 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,891 | ₩6,985 | ₩6,818 | ₩6,878 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,757 | ₩7,036 | ₩6,753 | ₩6,958 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,610 | ₩6,764 | ₩6,570 | ₩6,690 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,423 | ₩6,677 | ₩6,396 | ₩6,664 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,955 | ₩6,483 | ₩5,955 | ₩6,369 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,222 | ₩6,289 | ₩5,921 | ₩5,955 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,169 | ₩6,289 | ₩6,102 | ₩6,222 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,888 | ₩6,262 | ₩5,874 | ₩6,249 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,363 | ₩6,423 | ₩5,888 | ₩5,941 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,490 | ₩6,516 | ₩6,209 | ₩6,289 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,804 | ₩6,804 | ₩6,376 | ₩6,396 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,664 | ₩6,824 | ₩6,610 | ₩6,744 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,490 | ₩6,644 | ₩6,309 | ₩6,610 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,329 | ₩6,423 | ₩6,316 | ₩6,343 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,329 | ₩6,423 | ₩6,183 | ₩6,329 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,155 | ₩6,430 | ₩6,102 | ₩6,316 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,088 | ₩6,309 | ₩6,088 | ₩6,276 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,128 | ₩6,162 | ₩6,035 | ₩6,062 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,316 | ₩6,329 | ₩6,035 | ₩6,128 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,155 | ₩6,369 | ₩6,115 | ₩6,343 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,557 | ₩6,557 | ₩6,102 | ₩6,115 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,570 | ₩6,624 | ₩6,349 | ₩6,503 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,610 | ₩6,697 | ₩6,423 | ₩6,624 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,650 | ₩6,690 | ₩6,476 | ₩6,530 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,490 | ₩6,717 | ₩6,470 | ₩6,690 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,409 | ₩6,637 | ₩6,409 | ₩6,543 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,570 | ₩6,636 | ₩6,383 | ₩6,450 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,610 | ₩6,704 | ₩6,570 | ₩6,583 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,516 | ₩6,664 | ₩6,436 | ₩6,597 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,757 | ₩6,824 | ₩6,423 | ₩6,597 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,744 | ₩6,878 | ₩6,670 | ₩6,784 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,664 | ₩6,898 | ₩6,603 | ₩6,704 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,543 | ₩6,757 | ₩6,519 | ₩6,677 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,838 | ₩6,985 | ₩6,570 | ₩6,624 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,918 | ₩6,958 | ₩6,797 | ₩6,864 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,931 | ₩7,038 | ₩6,818 | ₩6,905 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,905 | ₩7,032 | ₩6,824 | ₩6,864 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,744 | ₩7,038 | ₩6,744 | ₩7,025 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,169 | ₩6,985 | ₩6,045 | ₩6,971 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,700 | ₩6,423 | ₩5,433 | ₩6,356 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,098 | ₩5,152 | ₩5,038 | ₩5,098 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,058 | ₩5,192 | ₩5,004 | ₩5,071 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,031 | ₩5,085 | ₩4,991 | ₩5,071 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,047 | ₩5,047 | ₩4,884 | ₩5,031 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,071 | ₩5,071 | ₩4,958 | ₩5,018 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,152 | ₩5,198 | ₩5,031 | ₩5,058 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,085 | ₩5,272 | ₩5,058 | ₩5,152 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,978 | ₩5,085 | ₩4,897 | ₩5,085 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,045 | ₩5,045 | ₩4,951 | ₩4,978 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,152 | ₩5,252 | ₩5,058 | ₩5,085 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,031 | ₩5,178 | ₩5,018 | ₩5,098 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,018 | ₩5,078 | ₩4,951 | ₩5,045 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,951 | ₩5,045 | ₩4,924 | ₩5,018 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,884 | ₩4,938 | ₩4,857 | ₩4,897 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,630 | ₩4,857 | ₩4,630 | ₩4,817 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,550 | ₩4,650 | ₩4,543 | ₩4,590 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,456 | ₩4,550 | ₩4,416 | ₩4,550 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,509 | ₩4,536 | ₩4,442 | ₩4,483 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,496 | ₩4,536 | ₩4,362 | ₩4,483 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,483 | ₩4,576 | ₩4,463 | ₩4,509 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,389 | ₩4,442 | ₩4,355 | ₩4,389 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,295 | ₩4,456 | ₩4,295 | ₩4,389 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,269 | ₩4,309 | ₩4,222 | ₩4,309 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,175 | ₩4,349 | ₩4,148 | ₩4,322 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,081 | ₩4,182 | ₩4,068 | ₩4,148 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,014 | ₩4,088 | ₩3,994 | ₩4,028 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,081 | ₩4,108 | ₩3,981 | ₩4,014 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,081 | ₩4,188 | ₩4,068 | ₩4,095 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,135 | ₩4,160 | ₩3,967 | ₩4,095 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,148 | ₩4,182 | ₩4,074 | ₩4,095 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,188 | ₩4,255 | ₩4,161 | ₩4,215 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,202 | ₩4,202 | ₩4,121 | ₩4,148 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,121 | ₩4,255 | ₩4,081 | ₩4,242 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,135 | ₩4,222 | ₩4,108 | ₩4,148 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,148 | ₩4,262 | ₩4,121 | ₩4,148 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,148 | ₩4,242 | ₩4,121 | ₩4,121 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,215 | ₩4,269 | ₩4,108 | ₩4,148 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,309 | ₩4,389 | ₩4,081 | ₩4,148 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,496 | ₩4,550 | ₩4,269 | ₩4,335 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,442 | ₩4,550 | ₩4,389 | ₩4,509 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,402 | ₩4,543 | ₩4,282 | ₩4,402 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,523 | ₩4,584 | ₩4,335 | ₩4,416 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,282 | ₩4,616 | ₩4,282 | ₩4,550 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,135 | ₩4,269 | ₩4,068 | ₩4,255 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,121 | ₩4,161 | ₩4,001 | ₩4,054 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,161 | ₩4,322 | ₩4,148 | ₩4,228 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,095 | ₩4,242 | ₩4,001 | ₩4,242 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,974 | ₩4,255 | ₩3,921 | ₩4,095 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,934 | ₩4,068 | ₩3,793 | ₩3,947 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,349 | ₩4,349 | ₩4,175 | ₩4,202 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,536 | ₩4,570 | ₩4,349 | ₩4,349 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,402 | ₩4,623 | ₩4,402 | ₩4,550 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,389 | ₩4,429 | ₩4,342 | ₩4,389 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,429 | ₩4,483 | ₩4,389 | ₩4,416 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,483 | ₩4,516 | ₩4,389 | ₩4,429 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,456 | ₩4,523 | ₩4,442 | ₩4,496 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,536 | ₩4,643 | ₩4,389 | ₩4,469 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,697 | ₩4,697 | ₩4,442 | ₩4,550 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,670 | ₩4,723 | ₩4,596 | ₩4,683 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,790 | ₩4,817 | ₩4,556 | ₩4,697 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,884 | ₩4,943 | ₩4,737 | ₩4,817 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,978 | ₩5,031 | ₩4,804 | ₩4,857 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,112 | ₩5,125 | ₩4,958 | ₩5,004 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,419 | ₩5,419 | ₩5,045 | ₩5,098 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,352 | ₩5,500 | ₩5,285 | ₩5,446 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,486 | ₩5,513 | ₩5,332 | ₩5,352 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,500 | ₩5,520 | ₩5,394 | ₩5,513 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,486 | ₩5,587 | ₩5,486 | ₩5,486 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,580 | ₩5,593 | ₩5,493 | ₩5,513 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,540 | ₩5,593 | ₩5,453 | ₩5,540 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,553 | ₩5,620 | ₩5,540 | ₩5,553 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,466 | ₩5,620 | ₩5,466 | ₩5,540 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,486 | ₩5,513 | ₩5,393 | ₩5,473 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,486 | ₩5,540 | ₩5,379 | ₩5,473 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,593 | ₩5,640 | ₩5,566 | ₩5,593 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,700 | ₩5,821 | ₩5,607 | ₩5,620 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,727 | ₩5,754 | ₩5,633 | ₩5,687 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,700 | ₩5,791 | ₩5,667 | ₩5,700 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,700 | ₩5,714 | ₩5,593 | ₩5,700 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,700 | ₩5,754 | ₩5,627 | ₩5,700 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,620 | ₩5,754 | ₩5,607 | ₩5,714 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,754 | ₩5,754 | ₩5,560 | ₩5,633 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,861 | ₩5,901 | ₩5,700 | ₩5,754 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,914 | ₩5,988 | ₩5,834 | ₩5,874 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,155 | ₩6,209 | ₩5,847 | ₩5,928 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,128 | ₩6,217 | ₩6,088 | ₩6,169 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,102 | ₩6,209 | ₩6,075 | ₩6,075 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,968 | ₩6,115 | ₩5,968 | ₩6,102 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,807 | ₩6,062 | ₩5,807 | ₩6,008 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,593 | ₩5,901 | ₩5,566 | ₩5,781 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,473 | ₩5,620 | ₩5,473 | ₩5,566 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,419 | ₩5,640 | ₩5,406 | ₩5,500 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,419 | ₩5,486 | ₩5,352 | ₩5,366 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,245 | ₩5,433 | ₩5,219 | ₩5,393 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,272 | ₩5,312 | ₩5,219 | ₩5,219 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,205 | ₩5,299 | ₩5,178 | ₩5,285 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,406 | ₩5,406 | ₩5,178 | ₩5,219 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,406 | ₩5,486 | ₩5,379 | ₩5,419 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,433 | ₩5,506 | ₩5,379 | ₩5,393 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,566 | ₩5,566 | ₩5,406 | ₩5,446 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,406 | ₩5,593 | ₩5,406 | ₩5,593 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,326 | ₩5,433 | ₩5,285 | ₩5,419 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,326 | ₩5,427 | ₩5,285 | ₩5,285 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,379 | ₩5,419 | ₩5,252 | ₩5,299 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,433 | ₩5,506 | ₩5,339 | ₩5,379 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,433 | ₩5,533 | ₩5,426 | ₩5,433 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,433 | ₩5,540 | ₩5,426 | ₩5,433 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,459 | ₩5,553 | ₩5,406 | ₩5,459 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,406 | ₩5,513 | ₩5,406 | ₩5,486 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,352 | ₩5,486 | ₩5,292 | ₩5,433 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,312 | ₩5,352 | ₩5,219 | ₩5,299 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,232 | ₩5,379 | ₩5,232 | ₩5,299 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,326 | ₩5,413 | ₩5,219 | ₩5,259 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,245 | ₩5,310 | ₩5,165 | ₩5,259 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,232 | ₩5,299 | ₩5,182 | ₩5,272 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,352 | ₩5,379 | ₩5,219 | ₩5,239 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,486 | ₩5,526 | ₩5,352 | ₩5,366 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,607 | ₩5,640 | ₩5,459 | ₩5,593 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,540 | ₩5,700 | ₩5,520 | ₩5,580 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,112 | ₩5,540 | ₩5,085 | ₩5,540 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,058 | ₩5,192 | ₩5,018 | ₩5,085 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,031 | ₩5,192 | ₩4,978 | ₩5,071 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,931 | ₩5,219 | ₩4,844 | ₩5,045 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,924 | ₩5,025 | ₩4,543 | ₩4,964 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,683 | ₩4,690 | ₩4,429 | ₩4,456 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,790 | ₩4,837 | ₩4,657 | ₩4,683 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,683 | ₩4,777 | ₩4,670 | ₩4,777 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,643 | ₩4,710 | ₩4,623 | ₩4,657 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,723 | ₩4,750 | ₩4,563 | ₩4,643 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,697 | ₩4,777 | ₩4,670 | ₩4,750 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,844 | ₩4,911 | ₩4,683 | ₩4,697 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,576 | ₩4,864 | ₩4,576 | ₩4,817 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,469 | ₩4,603 | ₩4,469 | ₩4,550 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,309 | ₩4,456 | ₩4,269 | ₩4,442 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,188 | ₩4,322 | ₩4,188 | ₩4,309 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,081 | ₩4,215 | ₩4,081 | ₩4,161 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,081 | ₩4,141 | ₩4,068 | ₩4,081 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,148 | ₩4,215 | ₩4,068 | ₩4,121 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,148 | ₩4,222 | ₩4,148 | ₩4,161 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,081 | ₩4,135 | ₩4,041 | ₩4,121 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,188 | ₩4,199 | ₩4,121 | ₩4,135 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,255 | ₩4,282 | ₩4,095 | ₩4,135 | -2.83% | 122.6만 |
|---|